Australia markets close in 1 hour 31 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.70+1.71 (+0.88%)
At close: 04:00PM EDT
197.60 +0.90 (+0.46%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000750002023-07-25 12:00PM EDT75.00146.00118.80121.700.00-160.00%
NXPI250117C000800002023-06-08 11:58AM EDT80.00110.00124.80128.700.00-11182.44%
NXPI250117C000850002022-09-13 10:42AM EDT85.0081.1360.0063.700.00-110.00%
NXPI250117C000900002023-09-21 9:31AM EDT90.00107.780.000.000.00-300.00%
NXPI250117C001000002023-07-07 1:32PM EDT100.00111.80116.90120.100.00-10192.57%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-11107.45%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.320.000.000.00-200.00%
NXPI250117C001200002023-07-12 9:35AM EDT120.00101.1591.6093.500.00-11763.39%
NXPI250117C001250002023-01-25 4:22PM EDT125.0063.7065.3068.200.00-440.00%
NXPI250117C001300002023-08-31 10:15AM EDT130.0085.700.000.000.00-300.00%
NXPI250117C001350002023-08-16 12:05PM EDT135.0074.7273.5074.500.00-11147.91%
NXPI250117C001400002023-09-12 2:02PM EDT140.0074.580.000.000.00-500.00%
NXPI250117C001450002023-05-02 1:09PM EDT145.0047.3052.7054.400.00-3622.97%
NXPI250117C001500002023-08-11 2:55PM EDT150.0070.0067.4068.900.00-21052.37%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-14454.50%
NXPI250117C001600002023-07-27 9:56AM EDT160.0080.0054.7057.000.00-1644.44%
NXPI250117C001650002023-06-15 2:36PM EDT165.0053.0065.1067.900.00-81560.72%
NXPI250117C001700002023-09-18 11:19AM EDT170.0051.200.000.000.00-100.00%
NXPI250117C001750002023-08-21 9:56AM EDT175.0049.6547.8048.500.00-11243.66%
NXPI250117C001800002023-09-05 2:16PM EDT180.0052.900.000.000.00-100.00%
NXPI250117C001850002023-08-02 12:13PM EDT185.0056.3449.4051.000.00-22351.35%
NXPI250117C001900002023-09-21 9:42AM EDT190.0036.000.000.000.00-100.00%
NXPI250117C001950002023-08-18 1:24PM EDT195.0036.6035.6036.300.00-120839.97%
NXPI250117C002000002023-09-19 3:58PM EDT200.0034.700.000.000.00-800.39%
NXPI250117C002100002023-09-20 12:41PM EDT210.0029.800.000.000.00-201.56%
NXPI250117C002200002023-09-22 10:05AM EDT220.0024.800.000.000.00-301.56%
NXPI250117C002300002023-09-22 10:06AM EDT230.0021.400.000.000.00-303.13%
NXPI250117C002400002023-09-19 3:58PM EDT240.0018.950.000.000.00-403.13%
NXPI250117C002500002023-09-27 9:34AM EDT250.0015.100.000.000.00-403.13%
NXPI250117C002600002023-09-19 3:58PM EDT260.0013.600.000.000.00-206.25%
NXPI250117C002700002023-09-12 12:27PM EDT270.0012.700.000.000.00-406.25%
NXPI250117C002800002023-09-19 11:04AM EDT280.009.380.000.000.00-206.25%
NXPI250117C002900002023-09-18 12:19PM EDT290.008.000.000.000.00-106.25%
NXPI250117C003000002023-09-13 2:23PM EDT300.007.800.000.000.00-6806.25%
NXPI250117C003200002023-09-25 11:46AM EDT320.004.600.000.000.00-106.25%
NXPI250117C003300002023-08-01 11:09AM EDT330.008.405.205.700.00--2137.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002023-09-20 1:09PM EDT70.000.800.000.000.00-2012.50%
NXPI250117P000750002023-09-21 1:06PM EDT75.001.050.000.000.00-2012.50%
NXPI250117P000800002023-05-15 12:57PM EDT80.003.001.002.500.00-4650.15%
NXPI250117P000850002023-05-04 12:50PM EDT85.004.301.953.200.00-1551.53%
NXPI250117P000900002023-04-20 10:45AM EDT90.004.503.403.900.00-1253.04%
NXPI250117P000950002023-07-13 3:28PM EDT95.001.951.853.300.00-1248.57%
NXPI250117P001000002023-07-25 10:56AM EDT100.002.032.853.300.00-13845.69%
NXPI250117P001050002023-09-21 2:10PM EDT105.003.200.000.000.00-1012.50%
NXPI250117P001100002023-09-11 1:34PM EDT110.003.500.000.000.00-1012.50%
NXPI250117P001150002023-05-02 10:06AM EDT115.008.407.007.900.00-1150.12%
NXPI250117P001200002023-09-25 11:47AM EDT120.004.800.000.000.00-106.25%
NXPI250117P001250002023-08-18 11:54AM EDT125.006.805.305.600.00-4638939.09%
NXPI250117P001300002023-09-27 3:40PM EDT130.006.150.000.000.00-106.25%
NXPI250117P001350002023-09-08 3:58PM EDT135.007.050.000.000.00-106.25%
NXPI250117P001400002023-08-31 12:33PM EDT140.008.000.000.000.00-10006.25%
NXPI250117P001450002023-09-12 10:12AM EDT145.008.550.000.000.00-1406.25%
NXPI250117P001500002023-09-18 11:08AM EDT150.009.800.000.000.00-206.25%
NXPI250117P001550002023-09-14 1:10PM EDT155.0010.600.000.000.00-103.13%
NXPI250117P001600002023-09-26 9:58AM EDT160.0013.100.000.000.00-103.13%
NXPI250117P001650002023-09-19 11:04AM EDT165.0014.120.000.000.00-1803.13%
NXPI250117P001700002023-09-07 1:22PM EDT170.0015.500.000.000.00-203.13%
NXPI250117P001750002023-09-18 12:14PM EDT175.0016.800.000.000.00-803.13%
NXPI250117P001800002023-08-18 2:54PM EDT180.0021.5019.2019.600.00-23731.77%
NXPI250117P001850002023-09-14 2:14PM EDT185.0019.900.000.000.00-101.56%
NXPI250117P001900002023-08-18 3:08PM EDT190.0025.4023.3023.600.00-114730.55%
NXPI250117P001950002023-09-19 3:15PM EDT195.0025.200.000.000.00-8000.20%
NXPI250117P002000002023-09-20 12:42PM EDT200.0026.900.000.000.00-200.00%
NXPI250117P002100002023-09-22 11:19AM EDT210.0032.800.000.000.00-200.00%
NXPI250117P002200002023-09-22 10:09AM EDT220.0038.500.000.000.00-400.00%
NXPI250117P002300002023-08-09 11:30AM EDT230.0037.0042.2044.000.00-117924.52%
NXPI250117P002400002023-08-01 11:11AM EDT240.0038.6047.0049.100.00-159220.83%
NXPI250117P002500002023-08-11 1:23PM EDT250.0056.0055.7057.600.00-21720.82%
NXPI250117P002600002023-04-27 3:54PM EDT260.0099.0080.3082.500.00-1242.70%