Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.03+6.35 (+2.40%)
At close: 04:00PM EDT
270.01 -1.02 (-0.38%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002024-05-14 2:56PM EDT75.00193.00199.70203.500.00-16128.55%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-310.00%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-06-04 9:56AM EDT95.00174.34175.60179.200.00-3477.76%
NXPI250117C001000002024-06-04 9:56AM EDT100.00169.49170.50175.000.00-3477.55%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002024-06-06 12:53PM EDT125.00149.73146.50150.200.00-2465.77%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.35109.90112.600.00-290.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.00123.00126.900.00-1110.00%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-06-06 3:59PM EDT150.00125.00122.70126.300.00-1957.53%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-06-05 2:08PM EDT160.00118.00113.20116.700.00-1854.04%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-1150.00%
NXPI250117C001700002024-06-17 2:28PM EDT170.00104.73103.50108.000.00-12751.65%
NXPI250117C001750002024-06-07 1:01PM EDT175.00104.0099.30102.900.00-41250.20%
NXPI250117C001800002024-06-06 12:53PM EDT180.0099.5895.3097.900.00-216752.62%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-4230.00%
NXPI250117C001900002024-04-18 3:02PM EDT190.0045.5083.1086.000.00-220742.61%
NXPI250117C001950002024-06-13 11:01AM EDT195.0086.9181.5084.900.00-435649.44%
NXPI250117C002000002024-06-14 3:54PM EDT200.0076.8077.1080.500.00-314448.07%
NXPI250117C002100002024-06-21 9:39AM EDT210.0066.3570.1071.70-12.00-15.32%123545.15%
NXPI250117C002200002024-06-12 2:07PM EDT220.0072.9062.1063.300.00-124042.70%
NXPI250117C002300002024-06-12 1:35PM EDT230.0066.2354.3056.000.00-866241.64%
NXPI250117C002400002024-06-13 11:41AM EDT240.0052.0047.1049.000.00-272740.45%
NXPI250117C002500002024-06-20 3:35PM EDT250.0037.7040.9042.500.00-430139.38%
NXPI250117C002600002024-06-20 10:08AM EDT260.0032.5035.3036.200.00-1045438.01%
NXPI250117C002700002024-06-18 1:21PM EDT270.0030.8530.0030.700.00-571837.07%
NXPI250117C002800002024-06-21 11:50AM EDT280.0025.6024.1026.60-0.37-1.42%1127137.24%
NXPI250117C002900002024-06-21 12:06PM EDT290.0021.7020.1022.00+2.40+12.44%137336.20%
NXPI250117C003000002024-06-21 3:53PM EDT300.0017.6616.2018.20+1.76+11.07%240935.54%
NXPI250117C003100002024-06-17 9:30AM EDT310.0014.4014.5015.300.00-818135.46%
NXPI250117C003200002024-06-13 10:04AM EDT320.0013.7011.9012.600.00-154735.10%
NXPI250117C003300002024-06-12 10:14AM EDT330.0014.509.7011.100.00-36435.94%
NXPI250117C003400002024-06-10 3:59PM EDT340.009.857.908.500.00-310834.68%
NXPI250117C003500002024-06-17 9:43AM EDT350.005.806.107.000.00-11934.62%
NXPI250117C003600002024-06-14 11:09AM EDT360.004.995.005.900.00-16134.87%
NXPI250117C003700002024-06-05 12:51PM EDT370.005.103.805.000.00-42935.16%
NXPI250117C003800002024-06-20 3:53PM EDT380.003.203.303.900.00-23834.65%
NXPI250117C004000002024-06-18 3:41PM EDT400.002.752.053.100.00-2736.09%
NXPI250117C004100002024-06-10 10:08AM EDT410.002.081.652.600.00-25336.23%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002024-05-20 9:41AM EDT70.000.120.000.400.00-119074.32%
NXPI250117P000750002024-05-14 9:30AM EDT75.000.050.000.000.00-15225.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1980.01%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1575.81%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222270.51%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1470.12%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213874.34%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11467.33%
NXPI250117P001100002024-05-06 10:40AM EDT110.000.300.201.600.00-110362.89%
NXPI250117P001150002024-05-24 2:51PM EDT115.000.350.052.450.00-1963.67%
NXPI250117P001200002024-04-26 1:09PM EDT120.000.910.101.650.00-65157.07%
NXPI250117P001250002024-05-30 12:40PM EDT125.000.530.101.750.00-139655.01%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24858.89%
NXPI250117P001350002024-06-20 2:04PM EDT135.000.550.200.900.00-111249.85%
NXPI250117P001400002024-04-30 9:30AM EDT140.001.250.000.000.00-231612.50%
NXPI250117P001450002024-05-15 3:05PM EDT145.000.720.302.950.00-138250.72%
NXPI250117P001500002024-06-20 11:43AM EDT150.000.770.301.200.00-131645.50%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.451.350.00-348044.32%
NXPI250117P001600002024-06-14 10:07AM EDT160.001.500.651.500.00-156943.08%
NXPI250117P001650002024-06-14 10:08AM EDT165.001.500.801.750.00-111142.30%
NXPI250117P001700002024-06-12 11:15AM EDT170.001.220.952.000.00-128441.39%
NXPI250117P001750002024-06-10 2:05PM EDT175.001.640.802.000.00-27039.25%
NXPI250117P001800002024-06-04 3:28PM EDT180.002.451.802.150.00-16637.81%
NXPI250117P001850002024-06-21 11:54AM EDT185.002.352.152.45-0.05-2.08%132836.93%
NXPI250117P001900002024-06-12 11:31AM EDT190.002.152.502.900.00-132036.44%
NXPI250117P001950002024-05-22 11:08AM EDT195.003.052.903.500.00-526336.21%
NXPI250117P002000002024-06-04 3:25PM EDT200.004.573.503.900.00-157835.21%
NXPI250117P002100002024-06-21 11:54AM EDT210.005.164.905.30-0.88-14.57%128834.30%
NXPI250117P002200002024-06-12 10:19AM EDT220.005.206.707.100.00-116433.48%
NXPI250117P002300002024-06-12 11:06AM EDT230.007.308.709.600.00-231833.12%
NXPI250117P002400002024-06-13 2:21PM EDT240.0011.0011.5012.300.00-151032.26%
NXPI250117P002500002024-06-14 12:44PM EDT250.0016.2213.9015.600.00-120531.51%
NXPI250117P002600002024-06-13 9:56AM EDT260.0017.6017.4019.300.00-127330.55%
NXPI250117P002700002024-06-21 3:06PM EDT270.0024.0022.3023.70-1.35-5.33%6411429.72%
NXPI250117P002800002024-06-21 9:38AM EDT280.0031.5026.5029.00+0.30+0.96%5013829.23%
NXPI250117P002900002024-06-18 1:55PM EDT290.0033.4033.0035.900.00-51729.95%
NXPI250117P003000002024-04-05 3:18PM EDT300.0065.5050.7051.800.00-1141.34%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-1170.15%