Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.85-6.62 (-2.40%)
At close: 04:00PM EDT
269.70 +0.85 (+0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240628C002400002024-06-12 1:31PM EDT240.0045.2227.5031.000.00-4055.84%
NXPI240628C002450002024-06-07 11:25AM EDT245.0030.1223.2026.600.00-2253.38%
NXPI240628C002500002024-06-07 3:16PM EDT250.0022.4018.8021.900.00-1047.88%
NXPI240628C002600002024-06-14 10:04AM EDT260.0011.5011.5012.50-0.60-4.96%5335.00%
NXPI240628C002650002024-06-14 3:58PM EDT265.008.508.308.70-9.50-52.78%15131.64%
NXPI240628C002700002024-06-14 2:23PM EDT270.005.505.506.30-5.30-49.07%111232.59%
NXPI240628C002725002024-06-13 10:46AM EDT272.507.904.405.000.00-2231.53%
NXPI240628C002750002024-06-14 1:37PM EDT275.003.803.403.90-2.80-42.42%41130.69%
NXPI240628C002775002024-06-14 11:44AM EDT277.502.602.753.10-3.20-55.17%4830.62%
NXPI240628C002800002024-06-14 11:40AM EDT280.002.052.102.90-5.40-72.48%2733.26%
NXPI240628C002825002024-06-14 2:56PM EDT282.501.891.551.90-1.30-40.75%5330.64%
NXPI240628C002850002024-06-14 12:27PM EDT285.001.051.151.70-4.12-79.69%1332.39%
NXPI240628C002875002024-06-12 9:44AM EDT287.505.780.851.150.00--131.03%
NXPI240628C002900002024-06-14 12:04PM EDT290.000.650.600.90-1.55-70.45%11131.37%
NXPI240628C002950002024-06-14 9:42AM EDT295.000.620.300.60-2.38-79.33%6732.79%
NXPI240628C003000002024-06-12 10:29AM EDT300.001.900.151.850.00-72050.13%
NXPI240628C003050002024-06-10 9:30AM EDT305.000.460.102.250.00-1258.55%
NXPI240628C003100002024-06-12 11:27AM EDT310.000.600.051.450.00--556.06%
NXPI240628C003450002024-06-14 10:00AM EDT345.000.050.001.400.00-3272.75%
NXPI240628C003500002024-06-14 9:57AM EDT350.000.050.001.350.00-4675.54%
NXPI240628C003600002024-06-13 3:51PM EDT360.000.050.001.350.00-5981.88%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240628P001950002024-06-03 9:32AM EDT195.000.200.002.200.00-34103.22%
NXPI240628P002000002024-06-12 2:53PM EDT200.000.050.002.200.00--296.48%
NXPI240628P002050002024-06-12 2:58PM EDT205.000.050.002.200.00--1289.87%
NXPI240628P002200002024-06-06 9:48AM EDT220.000.200.051.450.00--164.80%
NXPI240628P002300002024-06-12 9:59AM EDT230.000.050.101.550.00-3354.18%
NXPI240628P002350002024-05-30 10:27AM EDT235.000.500.152.250.00-2853.05%
NXPI240628P002450002024-06-06 10:42AM EDT245.000.770.451.050.00-101538.87%
NXPI240628P002500002024-06-10 10:12AM EDT250.001.050.751.250.00-816834.41%
NXPI240628P002525002024-06-12 1:48PM EDT252.500.430.903.400.00--446.18%
NXPI240628P002550002024-06-14 12:49PM EDT255.001.831.401.65+1.31+251.92%118730.77%
NXPI240628P002575002024-06-14 11:33AM EDT257.502.001.502.10+1.40+233.33%5430.10%
NXPI240628P002600002024-06-13 2:22PM EDT260.001.401.952.700.00-25429.71%
NXPI240628P002625002024-06-13 10:23AM EDT262.502.353.103.400.00-4429.16%
NXPI240628P002650002024-06-14 10:28AM EDT265.005.003.904.30+3.90+354.55%211728.92%
NXPI240628P002675002024-06-13 12:03PM EDT267.506.114.905.40+2.81+85.15%1728.88%
NXPI240628P002700002024-06-14 11:31AM EDT270.007.005.206.70+3.26+87.17%56529.02%
NXPI240628P002725002024-06-14 12:49PM EDT272.508.557.608.10+2.99+53.78%1128.86%
NXPI240628P002750002024-06-13 9:52AM EDT275.005.908.909.700.00-12428.92%
NXPI240628P002800002024-06-13 9:52AM EDT280.008.6511.6013.900.00-1132.42%
NXPI240628P002850002024-06-12 11:06AM EDT285.007.8016.0017.700.00--131.32%
NXPI240628P003000002024-06-12 3:24PM EDT300.0019.5029.8033.400.00-161153.38%
NXPI240628P003100002024-06-05 3:54PM EDT310.0036.4039.8043.300.00--062.66%