Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.29-9.98 (-3.57%)
At close: 04:00PM EDT
269.29 0.00 (0.00%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C002400002024-07-19 10:25AM EDT2024-07-1933.3528.3030.50-4.35-11.54%2221107.81%
NXPI240816C002400002024-06-11 3:26PM EDT2024-08-1641.4436.2038.600.00-112167.66%
NXPI240830C002400002024-07-12 10:02AM EDT2024-08-3043.0032.5036.600.00--252.77%
NXPI240920C002400002024-07-11 2:51PM EDT2024-09-2042.0035.5037.000.00-14044.40%
NXPI241018C002400002024-06-03 1:32PM EDT2024-10-1838.4739.0041.700.00-1047.80%
NXPI241220C002400002024-07-18 3:26PM EDT2024-12-2050.3643.8046.700.00-13045.21%
NXPI250117C002400002024-07-17 9:30AM EDT2025-01-1757.4044.9046.700.00-172441.60%
NXPI250620C002400002024-07-18 11:48AM EDT2025-06-2063.9054.9056.600.00-23041.56%
NXPI260116C002400002024-07-16 12:37PM EDT2026-01-1677.2063.8065.600.00-423040.31%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P002400002024-07-19 9:49AM EDT2024-07-190.050.000.100.00-1123596.48%
NXPI240726P002400002024-07-19 3:46PM EDT2024-07-261.201.201.30+0.65+118.18%1152263.18%
NXPI240816P002400002024-07-17 3:54PM EDT2024-08-161.672.702.950.00-19443.73%
NXPI240830P002400002024-07-12 9:30AM EDT2024-08-302.133.205.700.00--1046.95%
NXPI240920P002400002024-07-19 2:53PM EDT2024-09-205.105.105.60+1.20+30.77%129038.18%
NXPI241018P002400002024-07-19 11:11AM EDT2024-10-186.786.907.30+1.48+27.92%35736.06%
NXPI241220P002400002024-07-17 12:55PM EDT2024-12-207.8011.2013.300.00-716538.36%
NXPI250117P002400002024-07-15 12:47PM EDT2025-01-178.4012.5014.900.00-351037.78%
NXPI250620P002400002024-07-19 2:09PM EDT2025-06-2019.1019.1021.90+1.93+11.24%236635.66%
NXPI260116P002400002024-07-10 3:27PM EDT2026-01-1621.3025.5026.800.00-56032.21%