Canada markets open in 4 hours 15 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
275.47-6.51 (-2.31%)
At close: 04:00PM EDT
275.40 -0.07 (-0.03%)
After hours: 06:32PM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240614C001650002024-06-07 12:59PM EDT165.00109.400.000.000.00-200.00%
NXPI240614C002300002024-06-12 2:11PM EDT230.0053.430.000.000.00-200.00%
NXPI240614C002350002024-06-07 12:45PM EDT235.0039.470.000.000.00-100.00%
NXPI240614C002400002024-06-13 2:08PM EDT240.0035.000.000.000.00-200.00%
NXPI240614C002425002024-06-12 12:43PM EDT242.5041.870.000.000.00-100.00%
NXPI240614C002450002024-06-12 1:43PM EDT245.0039.790.000.000.00-100.00%
NXPI240614C002475002024-06-12 2:20PM EDT247.5035.800.000.000.00-3500.00%
NXPI240614C002500002024-06-12 2:20PM EDT250.0034.000.000.000.00-5500.00%
NXPI240614C002550002024-06-12 12:13PM EDT255.0029.500.000.000.00-100.00%
NXPI240614C002575002024-06-03 3:54PM EDT257.5013.300.000.000.00-100.00%
NXPI240614C002600002024-06-12 2:20PM EDT260.0023.300.000.000.00-5300.00%
NXPI240614C002625002024-05-31 3:09PM EDT262.509.500.000.000.00-200.00%
NXPI240614C002650002024-06-12 2:20PM EDT265.0019.500.000.000.00-8200.00%
NXPI240614C002675002024-06-12 2:20PM EDT267.5016.600.000.000.00-9000.00%
NXPI240614C002700002024-06-12 3:54PM EDT270.0011.500.000.000.00-8900.00%
NXPI240614C002725002024-06-13 2:21PM EDT272.504.000.000.000.00-2200.00%
NXPI240614C002750002024-06-13 3:50PM EDT275.002.450.000.000.00-8500.00%
NXPI240614C002775002024-06-13 3:33PM EDT277.501.350.000.000.00-11603.13%
NXPI240614C002800002024-06-13 2:50PM EDT280.000.650.000.000.00-3506.25%
NXPI240614C002825002024-06-13 11:03AM EDT282.500.300.000.000.00-41012.50%
NXPI240614C002850002024-06-12 3:55PM EDT285.001.850.000.000.00-108012.50%
NXPI240614C002875002024-06-13 12:45PM EDT287.500.120.000.000.00-10025.00%
NXPI240614C002900002024-06-12 12:45PM EDT290.000.900.000.000.00-21025.00%
NXPI240614C002925002024-06-12 3:55PM EDT292.500.420.000.000.00-25025.00%
NXPI240614C002950002024-06-13 9:35AM EDT295.000.100.000.000.00-15025.00%
NXPI240614C002975002024-06-13 9:35AM EDT297.500.100.000.000.00-10025.00%
NXPI240614C003000002024-06-13 9:35AM EDT300.000.100.000.000.00-1025.00%
NXPI240614C003050002024-06-13 3:59PM EDT305.000.050.000.000.00-8050.00%
NXPI240614C003100002024-05-14 3:54PM EDT310.000.450.001.350.00--30150.49%
NXPI240614C003200002024-06-10 11:20AM EDT320.000.050.000.000.00--050.00%
NXPI240614C003300002024-06-13 9:38AM EDT330.000.050.000.000.00-25050.00%
NXPI240614C003400002024-06-13 9:34AM EDT340.000.050.000.000.00-6050.00%
NXPI240614C003500002024-06-04 10:21AM EDT350.000.050.000.000.00-1050.00%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240614P001900002024-05-24 2:34PM EDT190.000.050.000.000.00-13050.00%
NXPI240614P002150002024-06-10 10:23AM EDT215.000.050.000.000.00--050.00%
NXPI240614P002200002024-06-10 12:34PM EDT220.000.050.000.000.00--050.00%
NXPI240614P002250002024-06-10 11:58AM EDT225.000.050.000.000.00-4050.00%
NXPI240614P002300002024-06-05 3:45PM EDT230.000.060.000.000.00--050.00%
NXPI240614P002350002024-06-10 2:36PM EDT235.000.050.000.000.00-14050.00%
NXPI240614P002400002024-06-13 10:08AM EDT240.000.060.000.000.00-27050.00%
NXPI240614P002425002024-06-07 2:53PM EDT242.500.170.000.000.00-10050.00%
NXPI240614P002450002024-06-10 11:26AM EDT245.000.110.000.000.00-4050.00%
NXPI240614P002475002024-06-12 3:11PM EDT247.500.100.000.000.00-21050.00%
NXPI240614P002500002024-06-13 3:46PM EDT250.000.050.000.000.00-1050.00%
NXPI240614P002550002024-06-13 9:57AM EDT255.000.080.000.000.00-3025.00%
NXPI240614P002575002024-06-13 9:30AM EDT257.500.100.000.000.00-10025.00%
NXPI240614P002600002024-06-13 2:42PM EDT260.000.060.000.000.00-2025.00%
NXPI240614P002625002024-06-13 2:32PM EDT262.500.120.000.000.00-2025.00%
NXPI240614P002650002024-06-13 2:42PM EDT265.000.140.000.000.00-6012.50%
NXPI240614P002675002024-06-13 3:15PM EDT267.500.200.000.000.00-8012.50%
NXPI240614P002700002024-06-13 10:06AM EDT270.000.700.000.000.00-4012.50%
NXPI240614P002725002024-06-13 10:20AM EDT272.501.800.000.000.00-206.25%
NXPI240614P002750002024-06-13 3:56PM EDT275.001.700.000.000.00-3700.78%
NXPI240614P002775002024-06-13 12:15PM EDT277.503.800.000.000.00-1300.00%
NXPI240614P002800002024-06-13 10:25AM EDT280.007.470.000.000.00-100.00%
NXPI240614P002825002024-06-13 9:30AM EDT282.509.900.000.000.00-4000.00%
NXPI240614P002850002024-06-12 2:53PM EDT285.005.200.000.000.00--00.00%
NXPI240614P002875002024-06-07 1:15PM EDT287.5014.700.000.000.00-2000.00%