Canada markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
215.12-4.23 (-1.93%)
At close: 04:00PM EDT
216.06 +0.94 (+0.44%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240426C002200002024-04-19 3:43PM EDT220.002.062.302.60-1.95-48.63%552438.59%
NXPI240426C002300002024-04-19 2:56PM EDT230.000.450.450.60-1.38-75.41%2311038.60%
NXPI240426C002350002024-04-18 9:52AM EDT235.000.500.150.35-0.25-33.33%42041.60%
NXPI240426C002375002024-04-18 10:49AM EDT237.500.630.100.250.00-101242.38%
NXPI240426C002400002024-04-18 12:04PM EDT240.000.250.050.30-0.25-50.00%25447.56%
NXPI240426C002425002024-04-15 2:50PM EDT242.501.750.000.300.00-3351.07%
NXPI240426C002450002024-04-19 11:16AM EDT245.000.130.000.25-1.12-89.60%110352.73%
NXPI240426C002500002024-04-19 11:16AM EDT250.000.120.050.20-0.63-84.00%18652.83%
NXPI240426C002550002024-04-16 3:25PM EDT255.000.450.000.750.00-54770.41%
NXPI240426C002600002024-04-18 9:52AM EDT260.000.400.001.900.00-25192.97%
NXPI240426C002650002024-04-15 9:47AM EDT265.000.340.000.750.00-21282.91%
NXPI240426C002700002024-04-08 10:07AM EDT270.000.700.000.750.00-5688.87%
NXPI240426C002750002024-04-01 12:51PM EDT275.001.300.000.750.00-192794.53%
NXPI240426C002800002024-04-17 11:31AM EDT280.000.150.000.750.00-111100.15%
NXPI240426C002900002024-04-18 9:52AM EDT290.000.320.000.750.00-25110.84%
NXPI240426C003150002024-03-08 3:41PM EDT315.001.080.000.750.00-22135.25%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240426P001650002024-04-04 12:35PM EDT165.000.050.001.350.00-22117.97%
NXPI240426P001800002024-04-03 11:49AM EDT180.000.050.000.750.00-1175.64%
NXPI240426P002000002024-04-18 3:24PM EDT200.000.650.500.65+0.29+80.56%11542.82%
NXPI240426P002050002024-04-18 2:34PM EDT205.000.951.051.300.00-101640.82%
NXPI240426P002100002024-04-19 11:48AM EDT210.002.902.202.45+1.30+81.25%51138.84%
NXPI240426P002150002024-04-19 3:05PM EDT215.005.324.104.40+2.44+84.72%577537.54%
NXPI240426P002200002024-04-19 3:02PM EDT220.008.426.807.20+3.19+60.99%495936.04%
NXPI240426P002250002024-04-19 3:05PM EDT225.0012.328.8011.20+4.52+57.95%142738.65%
NXPI240426P002300002024-04-19 10:51AM EDT230.0011.6014.4016.70-1.50-11.45%126155.59%
NXPI240426P002325002024-04-19 9:46AM EDT232.5014.4016.5019.20+0.50+3.60%20760.89%
NXPI240426P002350002024-04-17 12:14PM EDT235.009.8818.7021.700.00-52565.99%
NXPI240426P002400002024-04-18 1:47PM EDT240.0021.0623.3026.600.00-205674.29%
NXPI240426P002425002024-04-17 10:46AM EDT242.5014.6325.9029.000.00-283477.39%
NXPI240426P002450002024-04-12 11:08AM EDT245.0011.8228.5031.300.00-1978.69%
NXPI240426P002475002024-04-17 1:45PM EDT247.5020.2030.7033.800.00-1282.91%
NXPI240426P002500002024-04-18 9:44AM EDT250.0028.9533.3036.500.00-21190.31%
NXPI240426P002650002024-04-17 2:59PM EDT265.0037.2048.2051.600.00-380056.25%