Canada markets close in 3 hours 27 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
258.85-3.45 (-1.32%)
As of 12:33PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:270.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240726C002700002024-07-24 12:05PM EDT2024-07-260.390.300.45-0.66-62.86%5422737.21%
NXPI240802C002700002024-07-24 11:31AM EDT2024-08-021.902.002.30-0.60-24.00%82036.57%
NXPI240809C002700002024-07-23 3:53PM EDT2024-08-094.003.403.700.00-8735.51%
NXPI240816C002700002024-07-24 10:12AM EDT2024-08-164.234.705.10-0.77-15.40%1149935.76%
NXPI240823C002700002024-07-24 9:30AM EDT2024-08-236.406.006.40+1.90+42.22%11636.11%
NXPI240920C002700002024-07-24 11:31AM EDT2024-09-209.039.6010.00+0.43+5.00%7716735.20%
NXPI241018C002700002024-07-24 10:43AM EDT2024-10-1812.4012.5013.00+1.70+15.89%541535.05%
NXPI241220C002700002024-07-23 2:38PM EDT2024-12-2019.0020.1021.200.00-844139.14%
NXPI250117C002700002024-07-23 3:50PM EDT2025-01-1721.5021.8023.200.00-371038.71%
NXPI250620C002700002024-07-24 11:24AM EDT2025-06-2031.3032.2034.40+0.10+0.32%317539.72%
NXPI260116C002700002024-07-23 10:47AM EDT2026-01-1639.8040.7044.300.00-940239.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240726P002700002024-07-24 11:22AM EDT2024-07-2612.009.6010.70+2.20+22.45%144890.00%
NXPI240802P002700002024-07-23 2:19PM EDT2024-08-0213.3011.1011.800.00-109722.68%
NXPI240809P002700002024-07-23 3:20PM EDT2024-08-0912.8012.2013.300.00-1727.21%
NXPI240816P002700002024-07-24 9:58AM EDT2024-08-1615.6013.2013.90+2.60+20.00%158825.70%
NXPI240823P002700002024-07-23 10:51AM EDT2024-08-2317.7014.3015.600.00-142129.10%
NXPI240830P002700002024-07-22 3:08PM EDT2024-08-308.0515.0016.300.00-1028.59%
NXPI240920P002700002024-07-24 10:19AM EDT2024-09-2019.5017.5018.10-1.09-5.29%2145627.59%
NXPI241018P002700002024-07-24 10:03AM EDT2024-10-1819.2019.9020.70-0.50-2.54%423628.08%
NXPI241220P002700002024-07-23 2:26PM EDT2024-12-2026.7025.7026.700.00-142830.60%
NXPI250117P002700002024-07-23 9:55AM EDT2025-01-1726.0126.0027.700.00-120229.48%
NXPI250620P002700002024-07-24 10:38AM EDT2025-06-2035.2033.5035.60+3.40+10.69%216729.63%
NXPI260116P002700002024-07-16 1:53PM EDT2026-01-1631.3040.7042.000.00-507928.29%