Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.55+3.85 (+1.82%)
At close: 04:00PM EST
216.20 +0.65 (+0.30%)
After hours: 07:04PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215C000900002023-11-03 9:05AM EST90.0093.10114.00116.500.00-110.00%
NXPI231215C000950002023-11-13 12:11PM EST95.0088.90119.30121.700.00--1343.26%
NXPI231215C001000002023-11-13 11:09AM EST100.0083.40114.00116.300.00-12299.51%
NXPI231215C001100002023-11-06 9:40AM EST110.0074.7095.3097.900.00--10.00%
NXPI231215C001150002023-11-13 11:59AM EST115.0069.5099.70101.300.00-12250.49%
NXPI231215C001200002023-11-07 10:42AM EST120.0070.1090.9092.600.00--20.00%
NXPI231215C001250002023-11-06 12:46PM EST125.0057.4079.5082.300.00--10.00%
NXPI231215C001300002023-11-14 1:58PM EST130.0065.6084.0086.300.00-13207.32%
NXPI231215C001350002023-11-29 9:42AM EST135.0071.5079.4081.800.00-411131.25%
NXPI231215C001400002023-11-22 10:08AM EST140.0061.4074.0076.300.00--2180.96%
NXPI231215C001450002023-11-14 11:13AM EST145.0049.7069.3071.600.00-12180.27%
NXPI231215C001500002023-11-08 12:50PM EST150.0033.2064.7066.500.00-13104.30%
NXPI231215C001550002023-11-21 10:48AM EST155.0044.5059.7061.300.00-115144.24%
NXPI231215C001600002023-11-02 10:27AM EST160.0019.9044.1047.700.00--40.00%
NXPI231215C001650002023-11-20 12:53PM EST165.0037.4249.4051.400.00-1323124.61%
NXPI231215C001700002023-12-06 1:17PM EST170.0037.7443.4047.000.00-130128.76%
NXPI231215C001750002023-12-08 11:44AM EST175.0040.2539.2041.40+25.55+173.81%232102.05%
NXPI231215C001800002023-12-01 10:13AM EST180.0024.6034.7036.500.00-28355.66%
NXPI231215C001825002023-11-30 11:47AM EST182.5020.8131.2033.800.00--282.96%
NXPI231215C001850002023-12-04 1:43PM EST185.0031.2529.2031.90+10.35+49.52%119390.55%
NXPI231215C001900002023-12-07 10:20AM EST190.0025.7024.8026.60+6.21+31.86%111673.22%
NXPI231215C001925002023-12-08 3:52PM EST192.5023.2021.9024.40+6.16+36.15%10572.83%
NXPI231215C001950002023-12-08 3:30PM EST195.0021.0119.7021.60+8.07+62.36%221961.89%
NXPI231215C001975002023-12-01 9:36AM EST197.507.5817.3019.600.00-14463.82%
NXPI231215C002000002023-12-08 3:02PM EST200.0016.2014.5016.40+3.70+29.60%996247.19%
NXPI231215C002025002023-12-05 12:43PM EST202.504.5012.3014.000.00-52643.09%
NXPI231215C002050002023-12-07 9:36AM EST205.0011.5010.3011.40+6.53+131.39%66835.82%
NXPI231215C002075002023-12-08 11:42AM EST207.508.758.208.60+2.80+47.06%116925.73%
NXPI231215C002100002023-12-08 2:30PM EST210.006.406.106.50+1.80+39.13%431,06524.88%
NXPI231215C002125002023-12-08 3:18PM EST212.504.704.404.70+1.42+43.29%2615324.73%
NXPI231215C002150002023-12-08 11:28AM EST215.003.213.003.30+1.03+47.25%123025.37%
NXPI231215C002175002023-12-08 3:27PM EST217.502.302.002.20+0.70+43.75%34725.72%
NXPI231215C002200002023-12-08 3:54PM EST220.001.371.251.40+0.40+41.24%3912826.06%
NXPI231215C002225002023-12-07 3:02PM EST222.500.620.750.900.00-12426.98%
NXPI231215C002250002023-12-08 2:00PM EST225.000.530.450.60+0.18+51.43%13528.32%
NXPI231215C002275002023-12-05 12:06PM EST227.500.070.250.400.00--129.61%
NXPI231215C002300002023-12-01 10:54AM EST230.000.210.150.300.00-41731.69%
NXPI231215C002350002023-11-21 12:18PM EST235.000.050.000.700.00--348.34%
NXPI231215C002400002023-11-15 11:32AM EST240.000.150.000.550.00-31153.44%
NXPI231215C002500002023-12-07 3:27PM EST250.000.080.000.150.00-2253.71%
NXPI231215C002600002023-10-19 11:04AM EST260.000.250.000.750.00-1176.07%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215P001050002023-10-24 8:30AM EST105.000.150.000.800.00--10254.69%
NXPI231215P001100002023-11-07 9:39AM EST110.000.050.000.350.00--14213.09%
NXPI231215P001150002023-11-07 9:38AM EST115.000.050.002.150.00--2268.07%
NXPI231215P001200002023-11-08 10:18AM EST120.000.270.002.150.00--1252.25%
NXPI231215P001350002023-11-28 3:49PM EST135.000.050.000.350.00-320153.52%
NXPI231215P001400002023-11-30 1:10PM EST140.000.060.000.350.00-110142.77%
NXPI231215P001450002023-11-28 2:23PM EST145.000.090.000.100.00-228113.28%
NXPI231215P001500002023-11-30 1:02PM EST150.000.060.001.350.00-335153.03%
NXPI231215P001550002023-11-29 10:19AM EST155.000.050.000.100.00-14595.70%
NXPI231215P001600002023-11-30 1:02PM EST160.000.110.000.250.00-34198.05%
NXPI231215P001650002023-12-04 1:00PM EST165.000.050.001.000.00-2674111.82%
NXPI231215P001700002023-12-04 3:54PM EST170.000.050.000.100.00-348271.09%
NXPI231215P001750002023-12-05 9:30AM EST175.000.340.001.050.00-16591.89%
NXPI231215P001775002023-11-21 10:32AM EST177.500.570.002.000.00--4100.34%
NXPI231215P001800002023-12-08 12:04PM EST180.000.050.050.55-0.06-54.55%366273.14%
NXPI231215P001825002023-12-06 1:56PM EST182.500.250.001.050.00-11276.56%
NXPI231215P001850002023-12-06 3:32PM EST185.000.100.001.050.00-110471.53%
NXPI231215P001875002023-12-07 2:21PM EST187.500.100.001.600.00-11873.49%
NXPI231215P001900002023-12-07 2:21PM EST190.000.060.050.30-0.10-62.50%214154.54%
NXPI231215P001925002023-12-08 9:52AM EST192.500.130.050.25-0.12-48.00%164448.15%
NXPI231215P001950002023-12-07 3:29PM EST195.000.250.050.300.00-213945.26%
NXPI231215P001975002023-12-07 10:26AM EST197.500.700.000.250.00-15139.06%
NXPI231215P002000002023-12-07 2:58PM EST200.000.250.150.30-0.30-54.55%19935.94%
NXPI231215P002025002023-12-08 11:13AM EST202.500.280.300.40-0.65-69.89%34533.50%
NXPI231215P002050002023-12-08 12:23PM EST205.000.600.500.65-0.95-61.29%46032.81%
NXPI231215P002075002023-12-08 3:49PM EST207.501.000.851.00-1.35-57.45%388131.84%
NXPI231215P002100002023-12-08 11:31AM EST210.001.451.351.60-1.85-56.06%2415331.80%
NXPI231215P002150002023-12-08 3:27PM EST215.003.503.303.60-2.50-41.67%221232.53%
NXPI231215P002350002023-11-27 1:04PM EST235.0035.2019.3021.300.00--151.03%
NXPI231215P002400002023-11-27 11:23AM EST240.0040.4024.3026.700.00--163.14%
NXPI231215P002450002023-11-27 11:24AM EST245.0045.4029.2031.600.00-1169.65%
NXPI231215P002500002023-11-27 11:06AM EST250.0050.8034.7036.500.00-1181.37%
NXPI231215P002600002023-11-24 10:40AM EST260.0060.2044.2046.600.00-2092.19%
NXPI231215P002700002023-11-21 12:48PM EST270.0070.4054.1057.200.00--1111.57%