Canada markets open in 3 hours 42 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
273.60 -1.87 (-0.68%)
Pre-Market: 05:28AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002024-05-14 2:56PM EDT75.00193.00199.70203.500.00-1689.82%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-310.00%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-06-04 9:56AM EDT95.00174.340.000.000.00-300.00%
NXPI250117C001000002024-06-04 9:56AM EDT100.00169.490.000.000.00-1000.00%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002024-06-06 12:53PM EDT125.00149.730.000.000.00-200.00%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.35109.90112.600.00-290.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.00123.00126.900.00-1110.00%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-06-06 3:59PM EDT150.00125.000.000.000.00-100.00%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-06-05 2:08PM EDT160.00118.000.000.000.00-100.00%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-1150.00%
NXPI250117C001700002024-04-08 1:23PM EDT170.0083.3094.7097.900.00-1260.00%
NXPI250117C001750002024-06-07 1:01PM EDT175.00104.000.000.000.00-400.00%
NXPI250117C001800002024-06-06 12:53PM EDT180.0099.580.000.000.00-200.00%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-4230.00%
NXPI250117C001900002024-04-18 3:02PM EDT190.0045.5083.1086.000.00-220725.53%
NXPI250117C001950002024-06-13 11:01AM EDT195.0086.910.000.000.00-400.00%
NXPI250117C002000002024-06-12 10:13AM EDT200.0092.390.000.000.00-500.00%
NXPI250117C002100002024-05-22 12:03PM EDT210.0078.350.000.000.00-1000.00%
NXPI250117C002200002024-06-12 2:07PM EDT220.0072.900.000.000.00-100.00%
NXPI250117C002300002024-06-12 1:35PM EDT230.0066.230.000.000.00-800.00%
NXPI250117C002400002024-06-13 11:41AM EDT240.0052.000.000.000.00-200.00%
NXPI250117C002500002024-06-12 2:00PM EDT250.0050.800.000.000.00-100.00%
NXPI250117C002600002024-05-24 10:53AM EDT260.0041.980.000.000.00-300.00%
NXPI250117C002700002024-06-12 11:43AM EDT270.0038.670.000.000.00-200.00%
NXPI250117C002800002024-06-13 11:04AM EDT280.0027.500.000.000.00-200.39%
NXPI250117C002900002024-06-13 9:57AM EDT290.0023.700.000.000.00-101.56%
NXPI250117C003000002024-06-12 2:07PM EDT300.0023.300.000.000.00-603.13%
NXPI250117C003100002024-05-29 2:46PM EDT310.0017.100.000.000.00-803.13%
NXPI250117C003200002024-06-13 10:04AM EDT320.0013.700.000.000.00-103.13%
NXPI250117C003300002024-06-12 10:14AM EDT330.0014.500.000.000.00-306.25%
NXPI250117C003400002024-06-10 3:59PM EDT340.009.850.000.000.00-306.25%
NXPI250117C003500002024-06-12 9:59AM EDT350.009.600.000.000.00-106.25%
NXPI250117C003600002024-06-12 10:17AM EDT360.008.100.000.000.00-306.25%
NXPI250117C003700002024-06-05 12:51PM EDT370.005.100.000.000.00-406.25%
NXPI250117C003800002024-06-13 10:04AM EDT380.004.100.000.000.00-406.25%
NXPI250117C004000002024-06-10 12:20PM EDT400.003.100.000.000.00--012.50%
NXPI250117C004100002024-06-10 10:08AM EDT410.002.080.000.000.00-25012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI250117P000700002024-05-20 9:41AM EDT70.000.120.000.000.00-1025.00%
NXPI250117P000750002024-05-14 9:30AM EDT75.000.050.000.000.00-15225.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1979.13%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1575.00%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222269.82%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1469.48%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213873.66%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11466.79%
NXPI250117P001100002024-05-06 10:40AM EDT110.000.300.201.600.00-110362.43%
NXPI250117P001150002024-05-24 2:51PM EDT115.000.350.000.000.00-1025.00%
NXPI250117P001200002024-04-26 1:09PM EDT120.000.910.101.650.00-65156.74%
NXPI250117P001250002024-05-30 12:40PM EDT125.000.530.000.000.00-1025.00%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24858.59%
NXPI250117P001350002024-05-09 9:38AM EDT135.000.840.200.900.00-211249.68%
NXPI250117P001400002024-04-30 9:30AM EDT140.001.250.000.000.00-231612.50%
NXPI250117P001450002024-05-15 3:05PM EDT145.000.720.000.000.00-1012.50%
NXPI250117P001500002024-05-14 3:14PM EDT150.001.100.302.200.00-131651.53%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.451.350.00-348044.34%
NXPI250117P001600002024-06-12 11:17AM EDT160.000.870.000.000.00-2012.50%
NXPI250117P001650002024-05-24 11:56AM EDT165.001.220.000.000.00-1012.50%
NXPI250117P001700002024-06-12 11:15AM EDT170.001.220.000.000.00-1012.50%
NXPI250117P001750002024-06-10 2:05PM EDT175.001.640.000.000.00-2012.50%
NXPI250117P001800002024-06-04 3:28PM EDT180.002.450.000.000.00-1012.50%
NXPI250117P001850002024-06-05 3:40PM EDT185.002.400.000.000.00-2012.50%
NXPI250117P001900002024-06-12 11:31AM EDT190.002.150.000.000.00-1012.50%
NXPI250117P001950002024-05-22 11:08AM EDT195.003.050.000.000.00-5012.50%
NXPI250117P002000002024-06-04 3:25PM EDT200.004.570.000.000.00-106.25%
NXPI250117P002100002024-06-04 2:59PM EDT210.006.040.000.000.00-1506.25%
NXPI250117P002200002024-06-12 10:19AM EDT220.005.200.000.000.00-106.25%
NXPI250117P002300002024-06-12 11:06AM EDT230.007.300.000.000.00-206.25%
NXPI250117P002400002024-06-13 2:21PM EDT240.0011.000.000.000.00-103.13%
NXPI250117P002500002024-06-12 1:19PM EDT250.0011.700.000.000.00-303.13%
NXPI250117P002600002024-06-13 9:56AM EDT260.0017.600.000.000.00-101.56%
NXPI250117P002700002024-06-12 1:57PM EDT270.0019.130.000.000.00-400.78%
NXPI250117P002800002024-06-12 1:57PM EDT280.0023.380.000.000.00-200.00%
NXPI250117P002900002024-05-29 11:18AM EDT290.0033.300.000.000.00-900.00%
NXPI250117P003000002024-04-05 3:18PM EDT300.0065.5050.7051.800.00-1143.41%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-1171.63%