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
269.40 +0.11 (+0.04%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C002600002024-07-19 2:01PM EDT2024-07-199.948.6011.20-13.78-58.09%219661.96%
NXPI240726C002600002024-07-09 10:33AM EDT2024-07-2615.7014.7015.40-3.40-17.80%1662.12%
NXPI240802C002600002024-07-17 10:34AM EDT2024-08-0237.2515.4016.800.00-1250.61%
NXPI240816C002600002024-07-15 3:55PM EDT2024-08-1627.4318.2018.800.00-104945.92%
NXPI240920C002600002024-07-19 3:55PM EDT2024-09-2022.1021.9022.80-7.20-24.57%116840.24%
NXPI241018C002600002024-07-19 2:15PM EDT2024-10-1826.7524.9027.50+4.65+21.04%13,04242.62%
NXPI241220C002600002024-07-15 12:13PM EDT2024-12-2042.1531.7034.300.00-12742.90%
NXPI250117C002600002024-07-09 2:43PM EDT2025-01-1736.9033.6035.800.00-445341.52%
NXPI250620C002600002024-06-17 9:58AM EDT2025-06-2043.0060.5062.900.00-58456.82%
NXPI260116C002600002024-07-16 12:38PM EDT2026-01-1665.3053.2055.100.00-834439.30%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P002600002024-07-19 3:28PM EDT2024-07-190.080.001.35-0.07-46.67%3734464.06%
NXPI240726P002600002024-07-19 3:37PM EDT2024-07-265.423.805.70+1.82+50.56%487855.10%
NXPI240802P002600002024-07-19 12:55PM EDT2024-08-026.716.406.90+3.71+123.67%53251.06%
NXPI240809P002600002024-07-18 10:49AM EDT2024-08-094.345.807.700.00-23245.42%
NXPI240816P002600002024-07-19 3:28PM EDT2024-08-166.867.908.30+1.56+29.43%358741.68%
NXPI240830P002600002024-07-18 11:57AM EDT2024-08-306.458.9010.000.00-1139.12%
NXPI240920P002600002024-07-19 2:56PM EDT2024-09-2011.0011.2011.80+2.00+22.22%418836.27%
NXPI241018P002600002024-07-19 3:55PM EDT2024-10-1814.1013.5014.10+2.90+25.89%230534.71%
NXPI241220P002600002024-07-18 1:18PM EDT2024-12-2014.5018.8019.600.00-129334.91%
NXPI250117P002600002024-07-17 3:20PM EDT2025-01-1716.6020.1021.100.00-427534.17%
NXPI250620P002600002024-07-19 2:10PM EDT2025-06-2027.1027.4030.00+3.30+13.87%12334.12%
NXPI260116P002600002024-07-10 12:06PM EDT2026-01-1629.0033.9035.600.00-11131.21%