Australia markets close in 5 hours 23 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.40-7.90 (-3.01%)
At close: 04:00PM EDT
256.25 +1.85 (+0.73%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240726C002500002024-07-24 3:52PM EDT2024-07-266.535.606.40-4.67-41.70%11451.05%
NXPI240802C002500002024-07-23 12:22PM EDT2024-08-0211.008.609.100.00-5942.22%
NXPI240809C002500002024-07-23 11:42AM EDT2024-08-0912.109.6011.100.00-2141.43%
NXPI240816C002500002024-07-24 1:02PM EDT2024-08-1612.7011.5012.00-0.50-3.79%113338.18%
NXPI240920C002500002024-07-24 1:06PM EDT2024-09-2017.7016.4017.10-2.00-10.15%210736.92%
NXPI241018C002500002024-07-24 10:53AM EDT2024-10-1822.7018.5021.20-0.40-1.73%21272038.79%
NXPI241220C002500002024-07-23 1:34PM EDT2024-12-2028.9026.0028.800.00-13341.40%
NXPI250117C002500002024-07-24 9:57AM EDT2025-01-1732.4026.6029.20+1.00+3.18%130738.56%
NXPI250620C002500002024-06-14 11:16AM EDT2025-06-2049.0554.7058.000.00-112957.18%
NXPI260116C002500002024-07-24 3:59PM EDT2026-01-1647.9046.0048.80-2.00-4.01%21,97438.35%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240726P002500002024-07-24 3:59PM EDT2024-07-261.401.201.55+1.05+300.00%64462944.21%
NXPI240802P002500002024-07-24 3:54PM EDT2024-08-023.673.604.20+2.00+119.76%2911138.94%
NXPI240809P002500002024-07-24 3:24PM EDT2024-08-094.503.805.70+1.74+63.04%4114036.57%
NXPI240816P002500002024-07-24 3:31PM EDT2024-08-165.706.106.60+1.60+39.02%5511034.15%
NXPI240823P002500002024-07-24 3:54PM EDT2024-08-236.856.807.80+1.85+37.00%2734.14%
NXPI240830P002500002024-07-23 10:45AM EDT2024-08-307.307.408.80+7.30--17933.92%
NXPI240920P002500002024-07-24 3:23PM EDT2024-09-209.9610.4011.00+1.66+20.00%1729732.65%
NXPI241018P002500002024-07-24 10:54AM EDT2024-10-1810.6012.7013.40+0.70+7.07%431231.78%
NXPI241220P002500002024-07-24 1:28PM EDT2024-12-2017.2018.4019.50+1.70+10.97%14711033.72%
NXPI250117P002500002024-07-23 9:55AM EDT2025-01-1716.3519.4020.800.00-421232.81%
NXPI250620P002500002024-07-24 12:00PM EDT2025-06-2024.9026.8029.50-0.50-1.97%511933.19%
NXPI260116P002500002024-07-22 3:39PM EDT2026-01-1625.7033.4035.700.00-12831.11%