Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.48+4.86 (+2.67%)
At close: 04:00PM EDT
186.59 +0.11 (+0.06%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230331C001500002023-03-28 3:07PM EDT150.0023.3034.8037.300.00-21287.01%
NXPI230331C001550002023-03-13 12:00PM EDT155.0020.9029.7032.300.00--1252.54%
NXPI230331C001575002023-03-28 3:08PM EDT157.5016.0028.1030.000.00-23150.00%
NXPI230331C001600002023-03-30 11:24AM EDT160.0023.3225.9027.200.00-11137.50%
NXPI230331C001650002023-03-31 3:30PM EDT165.0020.7321.0022.30+8.61+71.04%99130.47%
NXPI230331C001675002023-03-31 3:34PM EDT167.5018.1918.4019.80+11.99+193.39%67110.16%
NXPI230331C001700002023-03-31 3:25PM EDT170.0015.6116.0017.30+11.21+254.77%448103.71%
NXPI230331C001725002023-03-31 3:25PM EDT172.5013.1013.7014.70+8.60+191.11%122995.12%
NXPI230331C001750002023-03-31 10:22AM EDT175.007.4111.0012.20+2.41+48.20%94471.48%
NXPI230331C001775002023-03-31 3:48PM EDT177.508.208.709.80+3.91+91.14%85970.02%
NXPI230331C001800002023-03-31 3:41PM EDT180.005.515.907.30+2.91+111.92%2711478.96%
NXPI230331C001825002023-03-31 3:40PM EDT182.502.913.704.90+1.96+206.32%9112062.50%
NXPI230331C001850002023-03-31 3:58PM EDT185.001.690.802.15+1.24+275.56%16910333.01%
NXPI230331C001875002023-03-31 3:56PM EDT187.500.050.000.10-0.05-50.00%255911.04%
NXPI230331C001900002023-03-31 3:34PM EDT190.000.030.000.25-0.12-80.00%78733.89%
NXPI230331C001925002023-03-27 11:45AM EDT192.500.100.000.150.00-475342.87%
NXPI230331C001950002023-03-29 1:02PM EDT195.000.120.000.400.00-112359.38%
NXPI230331C001975002023-03-21 11:04AM EDT197.500.300.000.400.00--471.97%
NXPI230331C002000002023-03-27 11:51AM EDT200.000.050.000.050.00-256059.38%
NXPI230331C002050002023-03-20 12:41PM EDT205.000.140.000.150.00-39789.84%
NXPI230331C002150002023-03-29 1:02PM EDT215.000.060.000.150.00-11126.56%
NXPI230331C002200002023-03-27 10:17AM EDT220.000.050.000.150.00-216143.75%
NXPI230331C002650002023-02-10 12:18PM EDT265.000.150.000.400.00--1311.33%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230331P001500002023-03-27 11:46AM EDT150.000.050.000.150.00-354187.11%
NXPI230331P001550002023-03-27 3:15PM EDT155.000.080.000.250.00-331175.00%
NXPI230331P001575002023-03-24 11:56AM EDT157.500.370.000.900.00-13204.69%
NXPI230331P001600002023-03-29 11:35AM EDT160.000.100.000.150.00-373137.50%
NXPI230331P001625002023-03-29 3:26PM EDT162.500.100.000.250.00-130135.94%
NXPI230331P001650002023-03-29 10:52AM EDT165.000.130.000.150.00-1175113.28%
NXPI230331P001675002023-03-29 2:41PM EDT167.500.140.000.150.00-3130101.56%
NXPI230331P001700002023-03-29 3:48PM EDT170.000.100.000.050.00-5024476.56%
NXPI230331P001725002023-03-31 11:00AM EDT172.500.030.000.05-0.04-57.14%1016465.63%
NXPI230331P001750002023-03-30 11:38AM EDT175.000.100.000.050.00-17155.08%
NXPI230331P001775002023-03-31 11:00AM EDT177.500.060.000.20-0.09-60.00%105555.86%
NXPI230331P001800002023-03-31 2:33PM EDT180.000.050.000.05-0.65-92.86%374637.31%
NXPI230331P001825002023-03-31 2:46PM EDT182.500.090.000.20-1.96-95.61%142035.06%
NXPI230331P001850002023-03-31 3:45PM EDT185.000.100.000.15-2.80-96.55%22416.31%
NXPI230331P001900002023-03-13 9:43AM EDT190.0020.002.804.000.00-1142.77%
NXPI230331P001925002023-03-13 10:08AM EDT192.5020.505.206.900.00--074.90%