Australia markets close in 4 hours 18 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:310.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240726C003100002024-07-24 3:42PM EDT2024-07-260.030.000.05-0.01-25.00%61801100.00%
NXPI240802C003100002024-07-24 3:42PM EDT2024-08-020.140.000.300.00-122258.79%
NXPI240809C003100002024-07-23 3:01PM EDT2024-08-090.120.001.200.00-3955.62%
NXPI240816C003100002024-07-24 10:44AM EDT2024-08-160.210.050.25-0.02-8.70%18361739.75%
NXPI240823C003100002024-07-23 11:59AM EDT2024-08-230.400.101.600.00-3250.45%
NXPI240830C003100002024-07-23 9:58AM EDT2024-08-300.850.201.200.00-11242.37%
NXPI240920C003100002024-07-23 2:19PM EDT2024-09-201.290.801.250.00-820834.17%
NXPI241018C003100002024-07-24 11:28AM EDT2024-10-182.802.152.70-0.26-8.50%43534.35%
NXPI241220C003100002024-07-24 3:40PM EDT2024-12-207.456.207.30-0.45-5.70%16936.69%
NXPI250117C003100002024-07-24 2:01PM EDT2025-01-178.907.308.50-1.60-15.24%723935.83%
NXPI250620C003100002024-07-24 10:38AM EDT2025-06-2018.2015.6017.50+1.00+5.81%340536.85%
NXPI260116C003100002024-07-23 2:37PM EDT2026-01-1627.3024.0026.500.00-12533236.45%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240802P003100002024-07-23 9:30AM EDT2024-08-0246.4053.1057.80+46.40--0100.20%
NXPI240809P003100002024-07-17 2:56PM EDT2024-08-0931.7153.2057.800.00-4075.15%
NXPI240816P003100002024-07-23 9:44AM EDT2024-08-1641.5053.2057.80+41.50--062.68%
NXPI240920P003100002024-07-15 3:39PM EDT2024-09-2031.5053.3057.900.00-2239.98%
NXPI241018P003100002024-07-23 10:38AM EDT2024-10-1853.0754.0058.300.00-2134.38%
NXPI241220P003100002024-05-15 2:02PM EDT2024-12-2046.8047.4049.200.00-110.00%
NXPI250620P003100002024-07-11 10:13AM EDT2025-06-2047.3062.4065.300.00--327.75%