Australia markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.27+0.83 (+0.34%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240328C002300002024-03-25 2:43PM EDT2024-03-2812.2015.7017.000.00-72166.21%
NXPI240405C002300002024-03-07 3:48PM EDT2024-04-0531.9015.9017.500.00--5042.07%
NXPI240419C002300002024-03-28 10:03AM EDT2024-04-1919.8018.4018.90+2.65+15.45%130635.08%
NXPI240426C002300002024-03-22 2:54PM EDT2024-04-2620.0019.2020.300.00-2237.31%
NXPI240503C002300002024-03-22 11:42AM EDT2024-05-0321.0521.1022.000.00-1140.27%
NXPI240517C002300002024-03-28 11:17AM EDT2024-05-1724.0023.0023.50+4.00+20.00%122239.10%
NXPI240621C002300002024-03-27 12:01PM EDT2024-06-2124.4825.9026.400.00-146037.01%
NXPI240719C002300002024-03-27 3:37PM EDT2024-07-1927.4327.5028.700.00-114636.78%
NXPI240920C002300002024-03-20 11:41AM EDT2024-09-2027.5033.1033.800.00-11537.63%
NXPI241018C002300002024-03-12 12:45PM EDT2024-10-1841.6534.8035.600.00-1837.60%
NXPI250117C002300002024-03-27 9:59AM EDT2025-01-1738.4541.1041.900.00-166338.92%
NXPI250620C002300002024-01-26 11:16AM EDT2025-06-2031.1041.5044.800.00-453934.41%
NXPI260116C002300002024-03-19 10:20AM EDT2026-01-1648.7456.0058.500.00-23139.55%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240328P002300002024-03-26 11:09AM EDT2024-03-280.120.000.050.00-56756.25%
NXPI240405P002300002024-03-27 12:46PM EDT2024-04-050.400.050.250.00-612827.54%
NXPI240412P002300002024-03-21 3:31PM EDT2024-04-121.780.700.850.00-1228.13%
NXPI240419P002300002024-03-28 10:13AM EDT2024-04-191.531.401.55-0.54-26.09%171828.55%
NXPI240426P002300002024-03-22 9:30AM EDT2024-04-263.372.202.450.00-31929.85%
NXPI240503P002300002024-03-27 10:53AM EDT2024-05-035.053.804.200.00-1134.31%
NXPI240517P002300002024-03-27 2:57PM EDT2024-05-176.035.105.400.00-13733.25%
NXPI240621P002300002024-03-27 12:36PM EDT2024-06-218.407.607.800.00-113731.51%
NXPI240719P002300002024-03-21 11:35AM EDT2024-07-199.309.109.500.00-13130.88%
NXPI240920P002300002024-03-21 1:17PM EDT2024-09-2013.1012.6013.10+0.39+3.07%16130.62%
NXPI241018P002300002024-03-07 12:38PM EDT2024-10-1812.3514.1014.500.00-2730.52%
NXPI241220P002300002024-03-21 9:57AM EDT2024-12-2017.6217.3018.300.00-1931.59%
NXPI250117P002300002024-03-21 3:50PM EDT2025-01-1718.8018.6019.300.00-219531.28%
NXPI260116P002300002024-01-24 11:50AM EDT2026-01-1638.4030.7031.900.00-13931.18%