Canada markets open in 9 hours 21 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.99+5.06 (+1.82%)
At close: 04:00PM EDT
282.01 -0.98 (-0.35%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240621C000850002024-03-19 3:58PM EDT85.00151.40133.60136.000.00-230.00%
NXPI240621C001000002024-03-19 3:58PM EDT100.00136.40117.90121.300.00-230.00%
NXPI240621C001200002024-06-12 3:35PM EDT120.00160.50162.00164.70+64.30+66.84%21249.61%
NXPI240621C001450002024-06-12 3:49PM EDT145.00135.30137.20139.70+31.02+29.75%55206.06%
NXPI240621C001500002024-06-12 3:49PM EDT150.00130.40132.00134.70+21.01+19.21%33189.65%
NXPI240621C001550002024-06-12 3:50PM EDT155.00125.50126.50129.70+71.60+132.84%22154.88%
NXPI240621C001600002024-06-12 2:11PM EDT160.00123.61122.20124.70+24.20+24.34%29178.61%
NXPI240621C001650002024-06-12 3:42PM EDT165.00114.64116.80119.70+9.34+8.87%21043156.35%
NXPI240621C001700002024-06-12 2:20PM EDT170.00113.40112.20114.70+59.00+108.46%7519161.62%
NXPI240621C001750002024-06-12 3:49PM EDT175.00103.70107.20109.70+40.54+64.19%700142153.52%
NXPI240621C001800002024-06-12 3:42PM EDT180.00101.90101.00104.70+24.14+31.04%21042185.94%
NXPI240621C001850002024-06-12 3:42PM EDT185.0096.9097.2099.70+33.16+52.02%21045137.79%
NXPI240621C001900002024-06-12 3:42PM EDT190.0091.8092.2094.70+57.80+170.00%21241130.18%
NXPI240621C001950002024-06-12 3:49PM EDT195.0086.7087.2089.70+6.85+8.58%40065122.75%
NXPI240621C002000002024-06-12 3:49PM EDT200.0081.7082.2084.70+6.81+9.09%900132115.53%
NXPI240621C002100002024-06-12 3:49PM EDT210.0071.8071.3074.40+7.38+11.46%1,070222126.51%
NXPI240621C002200002024-06-12 3:49PM EDT220.0061.6961.5064.70+10.09+19.55%3,86062070.51%
NXPI240621C002300002024-06-12 3:49PM EDT230.0051.8051.5054.70+3.63+7.54%2,84047159.38%
NXPI240621C002350002024-06-06 3:11PM EDT235.0038.4746.5049.700.00-1254.00%
NXPI240621C002400002024-06-12 3:49PM EDT240.0038.8141.6044.70+1.72+4.64%7,5101,43051.37%
NXPI240621C002450002024-05-31 1:24PM EDT245.0023.8036.5039.700.00-1175.71%
NXPI240621C002475002024-05-31 1:19PM EDT247.5020.6034.4037.200.00-2271.78%
NXPI240621C002500002024-06-12 3:49PM EDT250.0028.9032.0034.50+1.40+5.09%3,13942265.41%
NXPI240621C002550002024-06-06 3:11PM EDT255.0019.3526.5029.700.00-3359.91%
NXPI240621C002575002024-06-03 3:59PM EDT257.5014.9024.1027.100.00-1154.88%
NXPI240621C002600002024-06-12 3:49PM EDT260.0019.7021.2024.50+4.10+26.28%1,72770149.88%
NXPI240621C002625002024-06-03 1:43PM EDT262.509.7019.0022.200.00-1447.90%
NXPI240621C002650002024-06-12 2:11PM EDT265.0018.3717.3019.60+9.07+97.53%113142.88%
NXPI240621C002675002024-06-07 10:45AM EDT267.5011.6713.8016.500.00-15633.06%
NXPI240621C002700002024-06-12 3:42PM EDT270.0011.0211.5014.10+3.12+39.49%2191330.18%
NXPI240621C002725002024-06-12 10:25AM EDT272.5013.2511.0012.00+6.98+111.32%25029.54%
NXPI240621C002750002024-06-12 11:15AM EDT275.009.709.1010.40+3.20+49.23%244131.52%
NXPI240621C002775002024-06-12 2:31PM EDT277.508.257.208.30+4.65+129.17%273029.00%
NXPI240621C002800002024-06-12 3:10PM EDT280.005.845.906.60+1.94+49.74%921,03628.14%
NXPI240621C002825002024-06-12 10:37AM EDT282.505.804.605.20+2.95+103.51%215627.95%
NXPI240621C002850002024-06-12 2:14PM EDT285.003.703.304.00+1.40+60.87%32527.77%
NXPI240621C002875002024-06-12 12:58PM EDT287.502.801.653.00+0.70+33.33%73127.59%
NXPI240621C002900002024-06-12 3:25PM EDT290.001.561.852.20+0.21+15.56%723227.49%
NXPI240621C002925002024-06-10 3:59PM EDT292.501.041.302.000.00-12930.49%
NXPI240621C002950002024-06-12 3:25PM EDT295.000.950.901.20+0.15+18.75%32328.22%
NXPI240621C002975002024-06-12 12:42PM EDT297.501.100.650.95+0.70+175.00%25629.40%
NXPI240621C003000002024-06-12 9:30AM EDT300.000.540.400.75+0.14+35.00%1438430.47%
NXPI240621C003050002024-05-24 11:19AM EDT305.001.250.150.450.00-1132.13%
NXPI240621C003100002024-06-12 1:09PM EDT310.000.270.100.35-0.48-64.00%2513735.45%
NXPI240621C003150002024-05-31 12:10PM EDT315.000.200.050.400.00-618841.36%
NXPI240621C003200002024-06-04 11:07AM EDT320.000.150.051.350.00-710251.81%
NXPI240621C003300002024-05-29 2:16PM EDT330.000.200.051.350.00-4861.52%
NXPI240621C003400002024-04-30 10:21AM EDT340.000.280.100.550.00-2961.33%
NXPI240621C003500002024-06-11 12:36PM EDT350.000.050.002.150.00-182886.45%
NXPI240621C003600002024-06-11 1:24PM EDT360.000.050.000.050.00-104955.86%
NXPI240621C003700002024-05-30 3:11PM EDT370.000.080.001.350.00-122194.58%
NXPI240621C003800002024-06-05 10:33AM EDT380.000.050.000.050.00-515866.80%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240621P000850002023-11-10 1:13PM EDT85.000.360.002.250.00-510408.40%
NXPI240621P000900002023-12-12 10:38AM EDT90.000.490.002.200.00-1426388.48%
NXPI240621P000950002024-04-29 12:30PM EDT95.000.380.002.150.00-418369.92%
NXPI240621P001000002024-03-15 9:30AM EDT100.000.700.001.350.00-516327.64%
NXPI240621P001100002024-02-23 1:27PM EDT110.000.200.001.100.00-140290.43%
NXPI240621P001150002024-01-04 10:36AM EDT115.000.500.000.600.00-59254.69%
NXPI240621P001200002024-02-23 3:57PM EDT120.000.230.001.400.00-1506275.78%
NXPI240621P001250002024-02-05 4:44PM EDT125.000.300.001.450.00-149265.33%
NXPI240621P001300002023-10-30 9:30AM EDT130.005.000.000.000.00-114150.00%
NXPI240621P001350002023-12-13 12:53PM EDT135.000.930.401.450.00-179252.73%
NXPI240621P001400002024-01-25 12:53PM EDT140.000.760.051.600.00-10174236.91%
NXPI240621P001450002024-05-29 3:39PM EDT145.000.050.001.350.00-3125218.85%
NXPI240621P001500002024-05-31 12:14PM EDT150.000.100.001.350.00-5169208.89%
NXPI240621P001550002024-05-30 10:08AM EDT155.000.050.000.100.00-8174142.19%
NXPI240621P001600002024-05-30 10:40AM EDT160.000.050.001.000.00-20203180.96%
NXPI240621P001650002024-05-29 9:30AM EDT165.000.050.001.350.00-9297180.91%
NXPI240621P001700002024-06-03 9:42AM EDT170.000.050.000.050.00-59434114.06%
NXPI240621P001750002024-06-06 11:09AM EDT175.000.010.000.050.00-12524107.81%
NXPI240621P001800002024-06-04 11:55AM EDT180.000.050.000.050.00-1942101.56%
NXPI240621P001850002024-05-20 11:26AM EDT185.000.080.001.350.00-1189146.97%
NXPI240621P001900002024-06-10 12:36PM EDT190.000.050.001.350.00-22250139.01%
NXPI240621P001950002024-06-11 9:34AM EDT195.000.050.001.350.00-1238131.20%
NXPI240621P002000002024-06-10 12:49PM EDT200.000.050.000.050.00-1838979.69%
NXPI240621P002100002024-06-11 11:03AM EDT210.000.050.000.600.00-682894.63%
NXPI240621P002200002024-06-11 2:05PM EDT220.000.250.001.350.00-237694.34%
NXPI240621P002250002024-06-06 9:30AM EDT225.000.150.001.350.00--187.30%
NXPI240621P002300002024-06-04 1:34PM EDT230.000.300.002.150.00-118688.87%
NXPI240621P002350002024-05-20 10:13AM EDT235.000.500.000.100.00--253.32%
NXPI240621P002400002024-06-06 3:50PM EDT240.000.300.050.200.00-131553.22%
NXPI240621P002450002024-06-12 3:26PM EDT245.000.100.051.40-1.15-92.00%2260.89%
NXPI240621P002475002024-06-11 11:42AM EDT247.500.320.051.400.00-11657.50%
NXPI240621P002500002024-06-12 3:26PM EDT250.000.150.100.35-0.25-62.50%136446.34%
NXPI240621P002525002024-06-11 11:42AM EDT252.500.500.101.450.00-23751.49%
NXPI240621P002550002024-06-04 2:52PM EDT255.002.350.101.500.00-231957.57%
NXPI240621P002575002024-06-11 12:39PM EDT257.500.350.101.55-0.52-59.77%11154.22%
NXPI240621P002600002024-06-12 12:37PM EDT260.000.230.250.45-0.89-79.46%1954835.99%
NXPI240621P002625002024-06-12 3:26PM EDT262.500.500.350.60-0.57-53.27%365435.16%
NXPI240621P002650002024-06-12 2:49PM EDT265.000.600.500.70-1.37-69.54%167533.11%
NXPI240621P002675002024-06-12 12:25PM EDT267.500.650.700.90-2.38-78.55%63531.89%
NXPI240621P002700002024-06-07 1:32PM EDT270.004.101.001.250.00-122531.49%
NXPI240621P002725002024-06-12 3:35PM EDT272.502.051.351.70-1.33-39.35%193131.04%
NXPI240621P002750002024-06-12 3:40PM EDT275.002.801.853.40-4.55-61.90%28838.03%
NXPI240621P002775002024-06-12 2:37PM EDT277.502.852.554.70-2.61-47.80%263640.52%
NXPI240621P002800002024-06-12 10:15AM EDT280.003.803.404.50-6.80-64.15%83433.31%
NXPI240621P002825002024-06-05 12:38PM EDT282.5012.004.505.400.00-23131.86%
NXPI240621P002850002024-05-31 12:16PM EDT285.0022.005.806.700.00-2631.70%
NXPI240621P002875002024-05-22 12:00PM EDT287.5012.707.508.200.00--331.69%
NXPI240621P002900002024-05-17 2:10PM EDT290.0024.508.9011.600.00-1242.27%
NXPI240621P002950002024-05-23 11:44AM EDT295.0021.5012.7015.500.00--344.87%
NXPI240621P003000002024-05-22 1:06PM EDT300.0021.5016.7019.600.00-6546.74%
NXPI240621P003100002024-05-29 9:54AM EDT310.0033.5026.6028.800.00-3453.82%