Canada Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
187.47+7.09 (+3.93%)
At close: 04:00PM EDT
188.00 +0.53 (+0.28%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI220819C001300002022-07-28 9:42AM EDT130.0050.3051.4052.600.00--10.00%
NXPI220819C001400002022-07-25 9:38AM EDT140.0034.9041.8042.500.00--230.00%
NXPI220819C001450002022-08-08 9:53AM EDT145.0036.5236.6037.400.00--290.00%
NXPI220819C001500002022-08-09 11:25AM EDT150.0022.2831.5032.300.00-13770.00%
NXPI220819C001525002022-07-29 9:58AM EDT152.5031.5629.2030.100.00--10.00%
NXPI220819C001550002022-08-11 10:07AM EDT155.0028.1726.7027.30+3.23+12.95%50320.00%
NXPI220819C001575002022-08-09 11:11AM EDT157.5015.9024.1024.900.00-130.00%
NXPI220819C001600002022-08-10 11:08AM EDT160.0017.1521.9022.70-2.05-10.68%1660.00%
NXPI220819C001625002022-08-09 12:17PM EDT162.509.4019.4020.100.00-1360.00%
NXPI220819C001650002022-08-11 11:42AM EDT165.0016.8217.1017.60+7.77+85.86%1820.00%
NXPI220819C001675002022-08-09 11:18AM EDT167.508.0014.8015.100.00-1280.00%
NXPI220819C001700002022-08-10 12:06PM EDT170.009.6012.4013.10+4.62+92.77%71220.00%
NXPI220819C001725002022-08-10 9:47AM EDT172.505.2010.5011.00+1.50+40.54%21020.00%
NXPI220819C001750002022-08-11 11:51AM EDT175.007.488.508.80+4.18+126.67%41500.00%
NXPI220819C001775002022-08-11 2:05PM EDT177.506.706.506.90+3.43+104.89%15440.00%
NXPI220819C001800002022-08-11 2:10PM EDT180.005.105.005.40+3.27+178.69%21770.00%
NXPI220819C001825002022-08-11 1:14PM EDT182.503.503.604.00+1.15+48.94%75340.00%
NXPI220819C001850002022-08-11 1:40PM EDT185.002.722.652.85+1.92+240.00%3168213.06%
NXPI220819C001875002022-08-11 2:39PM EDT187.501.801.802.00-0.61-25.31%21921.01%
NXPI220819C001900002022-08-11 1:16PM EDT190.001.231.151.35+0.88+251.43%6383224.93%
NXPI220819C001925002022-08-11 2:38PM EDT192.500.800.750.90+0.55+220.00%3025027.81%
NXPI220819C001950002022-08-11 11:20AM EDT195.000.500.500.60+0.30+150.00%3032030.25%
NXPI220819C001975002022-08-03 10:49AM EDT197.501.250.300.400.00--632.37%
NXPI220819C002000002022-08-11 12:51PM EDT200.000.250.200.30+0.11+78.57%1129035.25%
NXPI220819C002025002022-08-11 10:40AM EDT202.500.300.100.30+0.05+20.00%2555640.28%
NXPI220819C002050002022-08-05 11:06AM EDT205.000.170.050.750.00-11,19356.64%
NXPI220819C002100002022-08-05 11:14AM EDT210.000.050.050.200.00-141550.20%
NXPI220819C002150002022-07-29 3:54PM EDT215.000.300.050.200.00--9754.00%
NXPI220819C002200002022-08-11 10:57AM EDT220.000.050.000.05-0.15-75.00%933653.91%
NXPI220819C002300002022-08-09 11:46AM EDT230.000.050.000.250.00-51275.39%
NXPI220819C002350002022-07-26 2:22PM EDT235.000.090.000.750.00--597.85%
NXPI220819C002500002022-08-08 2:38PM EDT250.000.050.000.050.00--3883.59%
NXPI220819C002600002022-08-01 2:25PM EDT260.000.050.000.050.00--3492.97%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI220819P000850002022-07-25 10:19AM EDT85.000.050.000.050.00--12218.75%
NXPI220819P000900002022-08-10 12:31PM EDT90.000.030.000.05-0.02-40.00%159203.13%
NXPI220819P000950002022-07-26 3:04PM EDT95.000.050.000.400.00--31241.02%
NXPI220819P001000002022-07-26 11:25AM EDT100.000.050.000.400.00--10224.61%
NXPI220819P001050002022-08-08 2:54PM EDT105.000.030.000.400.00-27208.59%
NXPI220819P001100002022-08-02 2:42PM EDT110.000.050.000.400.00-14193.55%
NXPI220819P001150002022-08-11 2:14PM EDT115.000.020.000.15-0.03-60.00%1071157.42%
NXPI220819P001200002022-08-02 2:42PM EDT120.000.090.000.100.00-16183138.28%
NXPI220819P001250002022-08-08 2:11PM EDT125.000.050.000.150.00-2234132.81%
NXPI220819P001300002022-08-09 11:12AM EDT130.000.080.000.150.00-631121.09%
NXPI220819P001350002022-08-11 10:20AM EDT135.000.050.000.15-0.05-50.00%5231109.77%
NXPI220819P001400002022-08-11 12:10PM EDT140.000.050.000.10-0.08-61.54%219594.14%
NXPI220819P001450002022-08-11 9:42AM EDT145.000.100.050.20-0.15-60.00%513494.92%
NXPI220819P001500002022-08-08 11:43AM EDT150.000.270.050.250.00-28586.13%
NXPI220819P001525002022-07-28 3:03PM EDT152.500.550.050.250.00--680.66%
NXPI220819P001550002022-08-08 11:42AM EDT155.000.370.050.300.00-211477.15%
NXPI220819P001575002022-08-11 10:40AM EDT157.500.250.100.25-0.72-74.23%2112371.58%
NXPI220819P001600002022-08-11 1:52PM EDT160.000.200.200.30-1.00-83.33%829170.41%
NXPI220819P001625002022-08-10 12:31PM EDT162.500.580.250.35-1.42-71.00%64967.09%
NXPI220819P001650002022-08-11 10:39AM EDT165.000.340.350.45-1.86-84.55%17865.04%
NXPI220819P001675002022-08-11 12:48PM EDT167.500.600.500.65-1.24-67.39%212164.26%
NXPI220819P001700002022-08-11 11:17AM EDT170.000.830.750.85-3.72-81.76%1310463.23%
NXPI220819P001725002022-08-11 1:36PM EDT172.501.111.051.25-3.59-76.38%1220063.16%
NXPI220819P001750002022-08-11 12:07PM EDT175.002.001.551.70-3.94-66.33%925563.35%
NXPI220819P001775002022-08-11 1:30PM EDT177.502.202.202.45-7.15-76.47%136664.82%
NXPI220819P001800002022-08-11 11:06AM EDT180.003.133.003.30-6.87-68.70%249465.80%
NXPI220819P001825002022-08-11 1:17PM EDT182.504.204.204.60-5.30-55.79%106469.67%
NXPI220819P001850002022-08-11 11:01AM EDT185.005.405.606.00-9.90-64.71%129373.14%
NXPI220819P001875002022-08-05 2:00PM EDT187.509.107.207.700.00-32677.56%
NXPI220819P001900002022-08-05 1:06PM EDT190.0011.209.009.600.00-11882.62%
NXPI220819P001925002022-08-05 12:42PM EDT192.5014.2011.3011.400.00--588.57%
NXPI220819P001950002022-08-11 10:28AM EDT195.0011.9013.5013.90-0.10-0.83%31796.80%
NXPI220819P001975002022-08-01 1:46PM EDT197.5015.8015.9016.200.00--4104.37%
NXPI220819P002000002022-08-11 12:07PM EDT200.0019.7518.0018.40-0.35-1.74%3234109.11%