Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.11+4.32 (+2.46%)
At close: 04:00PM EDT
181.02 +0.91 (+0.51%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527C001500002022-05-17 11:23AM EDT150.0034.1628.2032.000.00-11120.46%
NXPI220527C001600002022-05-17 11:23AM EDT160.0024.5818.5021.500.00-1180.35%
NXPI220527C001650002022-05-02 2:23PM EDT165.0013.2014.0016.600.00-3267.19%
NXPI220527C001700002022-05-20 1:51PM EDT170.008.4011.0012.20-4.47-34.73%21551.73%
NXPI220527C001750002022-05-20 3:38PM EDT175.006.407.408.30-0.60-8.57%35254.68%
NXPI220527C001775002022-05-20 3:58PM EDT177.506.005.906.60+1.50+33.33%187852.56%
NXPI220527C001800002022-05-20 3:58PM EDT180.004.804.405.10+1.53+46.79%2108750.72%
NXPI220527C001825002022-05-20 3:50PM EDT182.503.103.203.70-0.41-11.68%233647.93%
NXPI220527C001850002022-05-20 3:57PM EDT185.002.462.252.75+0.35+16.59%395147.64%
NXPI220527C001875002022-05-20 3:41PM EDT187.501.351.501.85-0.40-22.86%443545.68%
NXPI220527C001900002022-05-20 3:48PM EDT190.000.840.851.25-0.06-6.67%3110045.00%
NXPI220527C001925002022-05-20 3:54PM EDT192.500.570.500.80-1.43-71.50%1844.14%
NXPI220527C001950002022-05-20 3:54PM EDT195.000.370.300.50-0.28-43.08%12943.65%
NXPI220527C001975002022-05-20 3:34PM EDT197.500.250.200.35-0.25-50.00%11044.68%
NXPI220527C002000002022-05-18 3:53PM EDT200.000.350.100.250.00-1019045.90%
NXPI220527C002050002022-05-18 10:37AM EDT205.000.310.050.350.00-21252.05%
NXPI220527C002100002022-05-10 12:19PM EDT210.000.420.000.250.00-303255.27%
NXPI220527C002150002022-05-10 12:19PM EDT215.000.360.000.300.00-303164.06%
NXPI220527C002300002022-05-05 10:08AM EDT230.000.100.000.000.00--450.00%
NXPI220527C002600002022-05-18 3:14PM EDT260.000.050.000.050.00-3472,50396.09%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527P001100002022-05-17 9:53AM EDT110.000.050.000.050.00-20387131.25%
NXPI220527P001150002022-05-18 1:29PM EDT115.000.050.000.100.00-561128.91%
NXPI220527P001250002022-05-18 12:40PM EDT125.000.060.000.300.00-512123.44%
NXPI220527P001400002022-05-17 10:57AM EDT140.000.370.050.350.00-1393.36%
NXPI220527P001450002022-05-20 10:57AM EDT145.000.170.100.35-0.22-56.41%15783.79%
NXPI220527P001500002022-05-18 3:30PM EDT150.000.530.050.450.00-21874.02%
NXPI220527P001550002022-05-19 3:51PM EDT155.000.450.200.450.00-21466.21%
NXPI220527P001600002022-05-19 12:41PM EDT160.001.000.400.600.00-13960.30%
NXPI220527P001650002022-05-20 10:32AM EDT165.000.870.751.15-0.33-27.50%34557.67%
NXPI220527P001700002022-05-20 3:17PM EDT170.003.001.301.75-0.10-3.23%243052.25%
NXPI220527P001725002022-05-20 3:49PM EDT172.502.451.852.25+0.45+22.50%14750.85%
NXPI220527P001750002022-05-20 3:39PM EDT175.003.602.502.90-0.11-2.96%4711051.49%
NXPI220527P001775002022-05-20 3:58PM EDT177.503.703.303.90-1.40-27.45%1013851.64%
NXPI220527P001800002022-05-20 3:39PM EDT180.005.904.305.30-1.20-16.90%1577153.85%
NXPI220527P001850002022-05-19 10:06AM EDT185.0010.106.908.900.00-1450.44%
NXPI220527P001900002022-05-16 3:27PM EDT190.0013.7010.2013.000.00-1451.22%
NXPI220527P001950002022-05-18 1:46PM EDT195.0017.3514.4017.400.00-1153.56%
NXPI220527P002000002022-05-20 10:54AM EDT200.0020.9518.5022.00-2.48-10.58%4182.52%