Australia markets close in 3 hours 22 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.37-2.69 (-1.57%)
At close: 04:00PM EST
168.38 +0.01 (+0.01%)
After hours: 07:33PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209C001430002022-10-31 8:53AM EST143.0011.700.000.000.00--10.00%
NXPI221209C001480002022-10-31 8:46AM EST148.008.800.000.000.00--10.00%
NXPI221209C001490002022-11-04 2:20PM EST149.009.3020.4022.700.00-21130.22%
NXPI221209C001500002022-12-02 1:45PM EST150.0017.9816.7018.900.00-51380.76%
NXPI221209C001525002022-11-15 10:15AM EST152.5024.3014.6016.500.00-1275.29%
NXPI221209C001550002022-11-28 3:07PM EST155.0011.8112.5014.000.00-1566.02%
NXPI221209C001575002022-11-08 3:29PM EST157.5011.6010.6012.000.00-1150.68%
NXPI221209C001600002022-12-05 11:59AM EST160.008.957.809.20+1.15+14.74%21251.81%
NXPI221209C001625002022-12-05 3:25PM EST162.506.106.707.90-1.55-20.26%4552.64%
NXPI221209C001650002022-12-05 10:49AM EST165.005.254.805.20-0.75-12.50%1011346.53%
NXPI221209C001675002022-12-05 1:35PM EST167.503.403.303.60-1.75-33.98%59244.85%
NXPI221209C001700002022-12-05 3:41PM EST170.001.802.052.30-2.06-53.37%1117943.12%
NXPI221209C001725002022-12-05 9:37AM EST172.501.901.201.35-0.55-22.45%108441.72%
NXPI221209C001750002022-12-05 3:32PM EST175.000.550.600.75-0.73-57.03%136841.21%
NXPI221209C001775002022-12-02 3:26PM EST177.500.850.300.450.00-142842.68%
NXPI221209C001800002022-12-05 12:31PM EST180.000.230.100.20-0.25-52.08%16841.31%
NXPI221209C001825002022-12-02 10:12AM EST182.500.250.050.200.00-121247.85%
NXPI221209C001850002022-12-02 10:24AM EST185.000.050.000.50-0.30-85.71%11756.64%
NXPI221209C001875002022-12-02 10:09AM EST187.500.030.001.250.00-31877.64%
NXPI221209C001900002022-11-22 11:15AM EST190.000.450.000.250.00-1860.74%
NXPI221209C001950002022-11-30 10:28AM EST195.000.100.001.100.00-82094.73%
NXPI221209C002250002022-11-18 10:51AM EST225.000.050.000.750.00-55149.22%
NXPI221209C002350002022-12-02 11:26AM EST235.000.020.000.050.00-1011117.19%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209P000900002022-12-01 11:32AM EST90.000.010.000.100.00-3045234.38%
NXPI221209P001000002022-11-21 11:23AM EST100.000.050.000.100.00--51197.66%
NXPI221209P001050002022-11-21 11:22AM EST105.000.050.000.100.00--1180.47%
NXPI221209P001150002022-11-23 10:41AM EST115.000.050.000.100.00-12148.44%
NXPI221209P001200002022-11-23 3:24PM EST120.000.050.000.100.00-4142133.59%
NXPI221209P001250002022-11-23 10:40AM EST125.000.050.001.850.00--2193.85%
NXPI221209P001300002022-11-08 9:30AM EST130.000.800.000.150.00-10110.55%
NXPI221209P001340002022-11-08 1:30PM EST134.000.900.001.300.00--2144.43%
NXPI221209P001360002022-11-03 9:24AM EST136.005.120.000.750.00--1121.88%
NXPI221209P001380002022-10-31 12:40PM EST138.005.300.000.750.00--1114.94%
NXPI221209P001390002022-11-04 11:10AM EST139.004.300.000.750.00-22111.52%
NXPI221209P001400002022-11-21 1:48PM EST140.000.300.000.150.00-101582.03%
NXPI221209P001410002022-11-29 11:54AM EST141.000.200.001.200.00--25116.11%
NXPI221209P001420002022-11-11 2:46PM EST142.000.800.001.050.00-11108.98%
NXPI221209P001440002022-11-16 1:00PM EST144.001.000.000.150.00-5371.09%
NXPI221209P001450002022-11-29 3:13PM EST145.000.200.000.150.00-363968.36%
NXPI221209P001460002022-11-04 11:09AM EST146.006.900.000.300.00-3373.44%
NXPI221209P001470002022-11-11 3:59PM EST147.001.190.000.200.00-101065.82%
NXPI221209P001480002022-11-04 2:44PM EST148.006.700.000.150.00-3360.16%
NXPI221209P001490002022-11-21 10:48AM EST149.000.800.000.200.00--560.16%
NXPI221209P001500002022-12-02 3:07PM EST150.000.100.000.200.00-41657.42%
NXPI221209P001525002022-12-02 3:58PM EST152.500.110.050.250.00-11754.30%
NXPI221209P001550002022-12-05 3:33PM EST155.000.190.000.25-0.21-52.50%41852.15%
NXPI221209P001575002022-12-02 3:07PM EST157.500.350.250.400.00-44449.71%
NXPI221209P001600002022-12-05 10:30AM EST160.000.650.450.65-0.07-9.72%44447.56%
NXPI221209P001625002022-12-05 10:58AM EST162.500.900.801.05+0.13+16.88%42245.65%
NXPI221209P001650002022-12-05 12:41PM EST165.001.651.401.70+0.38+29.92%1110844.51%
NXPI221209P001675002022-12-05 10:02AM EST167.503.502.352.55+0.99+39.44%103042.29%
NXPI221209P001700002022-12-05 1:01PM EST170.003.903.503.90+0.08+2.09%11442.68%
NXPI221209P001725002022-12-02 10:36AM EST172.505.505.105.600.00-25543.68%
NXPI221209P001750002022-12-01 1:40PM EST175.003.617.007.500.00-144243.65%
NXPI221209P001775002022-12-01 3:26PM EST177.505.109.2010.100.00-1255.03%
NXPI221209P001800002022-12-01 3:57PM EST180.007.8011.5012.500.00-162561.52%
NXPI221209P001875002022-11-30 3:54PM EST187.5012.5018.3020.500.00--463.87%