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:300.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C003000002024-07-18 3:47PM EDT2024-07-190.100.000.050.00-371282.81%
NXPI240726C003000002024-07-19 3:25PM EDT2024-07-261.751.301.55-1.51-46.32%253860.67%
NXPI240802C003000002024-07-19 12:02PM EDT2024-08-022.412.052.60-1.27-34.51%186751.59%
NXPI240809C003000002024-07-18 2:35PM EDT2024-08-093.102.502.85-1.64-34.60%103145.70%
NXPI240816C003000002024-07-19 12:04PM EDT2024-08-163.403.103.40-1.50-30.61%114142.47%
NXPI240920C003000002024-07-19 1:57PM EDT2024-09-207.004.708.10-2.00-22.22%938041.68%
NXPI241018C003000002024-07-19 12:36PM EDT2024-10-189.008.509.10-2.40-21.05%464436.88%
NXPI241220C003000002024-07-19 10:28AM EDT2024-12-2015.9014.7015.60-3.58-18.38%1917938.44%
NXPI250117C003000002024-07-18 11:42AM EDT2025-01-1716.8016.7018.90-5.30-23.98%242339.88%
NXPI250620C003000002024-07-19 11:58AM EDT2025-06-2028.1726.4027.90-10.78-27.68%111138.24%
NXPI260116C003000002024-07-03 11:49AM EDT2026-01-1638.8336.0039.000.00-512638.46%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P003000002024-05-31 10:35AM EDT2024-07-1934.2029.2032.700.00-21114.26%
NXPI240816P003000002024-07-18 11:43AM EDT2024-08-1624.5031.5033.800.00-72641.00%
NXPI240920P003000002024-07-18 3:50PM EDT2024-09-2027.8035.2036.300.00-5835.04%
NXPI250117P003000002024-07-19 11:52AM EDT2025-01-1743.1042.3043.70+9.55+28.46%1231.77%
NXPI250620P003000002024-06-21 12:18PM EDT2025-06-2047.1048.9050.700.00-2130.50%