Australia markets close in 4 hours 48 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:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240726C002700002024-07-24 3:44PM EDT2024-07-260.150.000.50-0.90-85.71%6322751.27%
NXPI240802C002700002024-07-24 1:04PM EDT2024-08-021.301.051.55-1.20-48.00%152040.34%
NXPI240809C002700002024-07-24 1:28PM EDT2024-08-093.001.854.00-1.00-25.00%1745.26%
NXPI240816C002700002024-07-24 1:10PM EDT2024-08-164.002.955.00-1.00-20.00%1249942.30%
NXPI240823C002700002024-07-24 9:30AM EDT2024-08-236.402.955.70+1.90+42.22%11639.75%
NXPI240830C002700002024-07-24 1:06PM EDT2024-08-306.004.506.000.00-2036.82%
NXPI240920C002700002024-07-24 3:59PM EDT2024-09-207.757.408.20-0.85-9.88%12816735.30%
NXPI241018C002700002024-07-24 12:22PM EDT2024-10-1812.9010.4011.00+2.20+20.56%1341534.94%
NXPI241220C002700002024-07-23 2:38PM EDT2024-12-2019.0017.2018.300.00-844138.01%
NXPI250117C002700002024-07-24 3:21PM EDT2025-01-1720.1018.8020.50-1.40-6.51%471038.01%
NXPI250620C002700002024-07-24 11:24AM EDT2025-06-2031.3028.5031.30+0.10+0.32%317538.97%
NXPI260116C002700002024-07-24 3:36PM EDT2026-01-1640.6036.5040.20+0.80+2.01%240237.70%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240726P002700002024-07-24 2:55PM EDT2024-07-2613.4213.4017.80+3.62+36.94%1748997.95%
NXPI240802P002700002024-07-24 3:50PM EDT2024-08-0214.9014.8018.70+1.60+12.03%19753.50%
NXPI240809P002700002024-07-24 3:12PM EDT2024-08-0916.4015.6019.20+3.60+28.12%5743.02%
NXPI240816P002700002024-07-24 2:55PM EDT2024-08-1616.2717.6019.20+3.27+25.15%238835.88%
NXPI240823P002700002024-07-24 3:57PM EDT2024-08-2318.4118.2019.70+0.71+4.01%32133.47%
NXPI240830P002700002024-07-22 3:08PM EDT2024-08-308.0518.6020.300.00-1032.30%
NXPI240920P002700002024-07-24 3:55PM EDT2024-09-2021.1021.4022.30+0.51+2.48%2345631.32%
NXPI241018P002700002024-07-24 10:03AM EDT2024-10-1819.2023.5024.60-0.50-2.54%423630.72%
NXPI241220P002700002024-07-23 2:26PM EDT2024-12-2026.7029.0030.200.00-142832.25%
NXPI250117P002700002024-07-23 9:55AM EDT2025-01-1726.0129.8031.300.00-120231.18%
NXPI250620P002700002024-07-24 10:38AM EDT2025-06-2035.2037.1039.20+3.40+10.69%216731.03%
NXPI260116P002700002024-07-16 1:53PM EDT2026-01-1631.3043.5046.700.00-507930.35%