Canada markets open in 1 hour 44 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
268.85-6.62 (-2.40%)
At close: 04:00PM EDT
268.87 +0.02 (+0.01%)
Pre-Market: 07:43AM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI250620C001500002024-06-14 9:52AM EDT150.00124.000.000.000.00-130.00%
NXPI250620C001800002024-04-30 9:30AM EDT180.0091.350.000.000.00--10.00%
NXPI250620C001850002024-04-22 10:14AM EDT185.0053.940.000.000.00--00.00%
NXPI250620C001900002024-04-22 12:09PM EDT190.0050.000.000.000.00-5000.00%
NXPI250620C002000002024-06-14 11:16AM EDT200.0082.100.000.000.00-110.00%
NXPI250620C002100002024-02-20 10:30AM EDT210.0047.3058.7062.800.00-1022.88%
NXPI250620C002200002024-05-01 3:13PM EDT220.0061.4070.8074.400.00-24647.40%
NXPI250620C002300002024-04-22 1:54PM EDT230.0031.800.000.000.00-3900.00%
NXPI250620C002400002024-05-24 12:59PM EDT240.0062.700.000.000.00-24290.00%
NXPI250620C002500002024-06-14 11:16AM EDT250.0049.050.000.000.00-11290.00%
NXPI250620C002600002024-05-28 12:37PM EDT260.0054.000.000.000.00-5840.00%
NXPI250620C002700002024-05-23 11:03AM EDT270.0043.000.000.000.00-11690.10%
NXPI250620C002800002024-05-20 1:11PM EDT280.0038.400.000.000.00-21340.78%
NXPI250620C002900002024-06-12 2:00PM EDT290.0038.800.000.000.00-11961.56%
NXPI250620C003000002024-06-06 3:10PM EDT300.0029.260.000.000.00-11113.13%
NXPI250620C003100002024-05-28 3:35PM EDT310.0029.000.000.000.00-1151063.13%
NXPI250620C003200002024-06-11 10:13AM EDT320.0022.700.000.000.00-11683.13%
NXPI250620C003300002024-05-22 11:03AM EDT330.0022.830.000.000.00-1573.13%
NXPI250620C003400002024-05-17 11:36AM EDT340.0016.4014.2017.800.00-212636.93%
NXPI250620C003500002024-05-20 11:04AM EDT350.0014.850.000.000.00-1186.25%
NXPI250620C003600002024-05-31 3:20PM EDT360.0012.500.000.000.00-3426.25%
NXPI250620C003700002024-05-30 3:45PM EDT370.0011.600.000.000.00-10266.25%
NXPI250620C003800002024-06-06 12:32PM EDT380.0010.000.000.000.00-1156.25%
NXPI250620C003900002024-05-15 10:53AM EDT390.008.506.9010.000.00--337.09%
NXPI250620C004000002024-06-05 1:01PM EDT400.008.200.000.000.00-266.25%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI250620P001100002024-02-06 4:10PM EDT110.002.570.005.000.00-3357.29%
NXPI250620P001250002024-04-22 12:26PM EDT125.003.090.000.000.00--012.50%
NXPI250620P001350002024-04-22 2:21PM EDT135.003.930.000.000.00-1012.50%
NXPI250620P001400002024-01-08 2:39PM EDT140.007.305.406.000.00--353.89%
NXPI250620P001450002024-05-06 12:23PM EDT145.002.550.003.900.00-2846.36%
NXPI250620P001500002024-05-15 3:05PM EDT150.002.040.004.300.00-111145.43%
NXPI250620P001550002024-06-03 1:33PM EDT155.002.820.000.000.00-1312.50%
NXPI250620P001600002024-04-23 12:23PM EDT160.007.300.000.000.00-725312.50%
NXPI250620P001700002024-02-07 10:32AM EDT170.0011.300.009.000.00-13547.47%
NXPI250620P001750002024-05-06 1:49PM EDT175.006.003.804.500.00-1336.05%
NXPI250620P001800002024-04-23 11:49AM EDT180.0012.200.000.000.00-366006.25%
NXPI250620P001850002024-05-23 1:55PM EDT185.005.800.000.000.00-1092446.25%
NXPI250620P001900002024-05-20 11:28AM EDT190.006.250.000.000.00-196.25%
NXPI250620P001950002024-05-28 10:55AM EDT195.006.380.000.000.00-1296.25%
NXPI250620P002000002024-06-14 3:48PM EDT200.008.100.000.000.00-4226.25%
NXPI250620P002100002024-05-24 3:03PM EDT210.009.400.000.000.00-1596.25%
NXPI250620P002200002024-06-05 2:39PM EDT220.0011.780.000.000.00-1703.13%
NXPI250620P002300002024-06-06 3:00PM EDT230.0015.000.000.000.00-2273.13%
NXPI250620P002400002024-06-06 2:20PM EDT240.0017.900.000.000.00-31523.13%
NXPI250620P002500002024-06-06 11:48AM EDT250.0021.100.000.000.00-10511.56%
NXPI250620P002600002024-05-31 12:21PM EDT260.0029.000.000.000.00-3210.78%
NXPI250620P002700002024-06-06 12:54PM EDT270.0029.600.000.000.00-21620.00%
NXPI250620P002800002024-06-12 11:31AM EDT280.0030.200.000.000.00-2720.00%
NXPI250620P002900002024-06-05 1:20PM EDT290.0040.100.000.000.00-91150.00%
NXPI250620P003900002024-06-12 9:47AM EDT390.00105.700.000.000.00-140.00%