Canada markets open in 3 hours 6 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
271.96 -3.51 (-1.27%)
Pre-Market: 06:18AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240719C001400002024-01-16 3:39PM EDT140.0071.5294.6098.300.00--20.00%
NXPI240719C001450002024-04-18 1:37PM EDT145.0076.49121.50125.200.00--130.00%
NXPI240719C001500002023-10-30 9:31AM EDT150.0034.500.000.000.00--10.00%
NXPI240719C001550002023-08-18 3:34PM EDT155.0054.4352.8054.100.00-110.00%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6042.400.00-220.00%
NXPI240719C001850002024-02-16 11:04AM EDT185.0053.3555.3057.700.00-180.00%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-1250.00%
NXPI240719C001950002024-04-26 10:40AM EDT195.0050.7881.1083.700.00-1477.10%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.850.000.000.00-100.00%
NXPI240719C002100002024-06-10 11:10AM EDT210.0064.820.000.000.00-100.00%
NXPI240719C002200002024-06-10 10:46AM EDT220.0054.400.000.000.00-500.00%
NXPI240719C002300002024-06-12 10:16AM EDT230.0057.000.000.000.00-100.00%
NXPI240719C002400002024-06-12 2:52PM EDT240.0043.800.000.000.00-26900.00%
NXPI240719C002500002024-06-06 2:53PM EDT250.0027.190.000.000.00-300.00%
NXPI240719C002600002024-06-13 2:40PM EDT260.0020.810.000.000.00-200.00%
NXPI240719C002700002024-06-13 2:05PM EDT270.0013.100.000.000.00-17900.00%
NXPI240719C002800002024-06-13 3:53PM EDT280.008.400.000.000.00-1001.56%
NXPI240719C002900002024-06-13 3:05PM EDT290.004.900.000.000.00-503.13%
NXPI240719C003000002024-06-12 2:29PM EDT300.004.200.000.000.00-306.25%
NXPI240719C003100002024-06-12 1:47PM EDT310.002.500.000.000.00-506.25%
NXPI240719C003200002024-06-12 10:51AM EDT320.001.200.000.000.00-4012.50%
NXPI240719C003300002024-06-12 10:13AM EDT330.000.800.000.000.00-1012.50%
NXPI240719C003400002024-04-18 9:30AM EDT340.000.350.150.750.00-15040.04%
NXPI240719C003500002024-05-20 10:53AM EDT350.000.270.000.000.00-1012.50%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-121248.36%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--6950.93%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.000.000.00--025.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.002.300.00-1418192.38%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012184.38%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510161.47%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10113.87%
NXPI240719P001200002024-01-29 4:53PM EDT120.000.500.001.300.00-24132.91%
NXPI240719P001250002024-05-30 9:54AM EDT125.000.050.000.000.00-4050.00%
NXPI240719P001300002024-01-22 4:12PM EDT130.000.720.052.350.00-112134.79%
NXPI240719P001350002024-06-13 3:54PM EDT135.000.050.000.000.00-20050.00%
NXPI240719P001400002024-06-13 3:52PM EDT140.000.060.000.000.00-15050.00%
NXPI240719P001450002024-05-20 11:01AM EDT145.000.100.000.000.00-45050.00%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217106.64%
NXPI240719P001550002024-03-15 3:07PM EDT155.001.070.151.850.00-114103.03%
NXPI240719P001600002024-05-22 3:57PM EDT160.000.100.000.000.00-4025.00%
NXPI240719P001650002024-06-11 10:32AM EDT165.000.100.000.000.00-1025.00%
NXPI240719P001700002024-04-01 12:09PM EDT170.000.680.001.550.00-13484.47%
NXPI240719P001750002024-04-29 3:59PM EDT175.000.750.051.450.00-116279.59%
NXPI240719P001800002024-06-07 9:30AM EDT180.000.150.000.000.00-1025.00%
NXPI240719P001850002024-06-05 3:58PM EDT185.000.100.000.000.00-1025.00%
NXPI240719P001900002024-06-12 2:30PM EDT190.000.200.000.000.00-1025.00%
NXPI240719P001950002024-05-13 9:39AM EDT195.000.350.002.250.00-218168.34%
NXPI240719P002000002024-05-24 1:09PM EDT200.000.200.000.000.00-12025.00%
NXPI240719P002100002024-06-12 2:30PM EDT210.000.250.000.000.00-1012.50%
NXPI240719P002200002024-05-28 10:44AM EDT220.000.350.000.000.00-2012.50%
NXPI240719P002300002024-06-13 9:30AM EDT230.000.660.000.000.00-1012.50%
NXPI240719P002400002024-06-13 3:50PM EDT240.000.950.000.000.00-7012.50%
NXPI240719P002500002024-06-13 12:51PM EDT250.002.100.000.000.00-9506.25%
NXPI240719P002600002024-06-13 3:57PM EDT260.003.600.000.000.00-10103.13%
NXPI240719P002700002024-06-12 3:30PM EDT270.005.300.000.000.00-3301.56%
NXPI240719P002800002024-06-13 10:08AM EDT280.0011.700.000.000.00-200.00%
NXPI240719P002900002024-06-04 11:22AM EDT290.0024.890.000.000.00-100.00%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.200.000.000.00-200.00%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20219.90%