Canada markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.17+4.45 (+1.63%)
At close: 04:00PM EDT
278.28 +1.11 (+0.40%)
After hours: 05:46PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240531C002300002024-04-23 3:08PM EDT2024-05-319.700.000.000.00--10.00%
NXPI240621C002300002024-05-22 10:25AM EDT2024-06-2149.0147.0049.600.00-1248858.86%
NXPI240719C002300002024-05-24 10:43AM EDT2024-07-1950.4147.5050.30-0.84-1.64%1316844.60%
NXPI240920C002300002024-05-24 3:58PM EDT2024-09-2052.8052.5053.60+5.90+12.58%35639.48%
NXPI241018C002300002024-04-22 1:34PM EDT2024-10-1817.670.000.000.00-1000.00%
NXPI241220C002300002024-05-16 3:14PM EDT2024-12-2054.7558.7060.200.00-5640.88%
NXPI250117C002300002024-05-01 10:46AM EDT2025-01-1742.0059.9062.200.00-166341.34%
NXPI250620C002300002024-04-22 1:54PM EDT2025-06-2031.800.000.000.00-3900.00%
NXPI260116C002300002024-04-05 1:55PM EDT2026-01-1652.2562.2064.800.00-13028.30%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240531P002300002024-05-01 10:46AM EDT2024-05-312.360.051.350.00-91191.41%
NXPI240607P002300002024-05-06 12:23PM EDT2024-06-071.160.051.400.00-1262.55%
NXPI240621P002300002024-05-24 3:57PM EDT2024-06-210.350.150.350.00-119637.67%
NXPI240628P002300002024-05-21 11:03AM EDT2024-06-280.400.101.400.00-1045.08%
NXPI240719P002300002024-05-24 9:35AM EDT2024-07-190.800.601.85-0.15-15.79%518338.15%
NXPI240920P002300002024-05-21 3:46PM EDT2024-09-203.502.353.600.00-126231.89%
NXPI241018P002300002024-05-24 2:48PM EDT2024-10-184.454.404.80-4.55-50.56%1418231.73%
NXPI241220P002300002024-05-21 3:54PM EDT2024-12-207.687.508.200.00-11232.87%
NXPI250117P002300002024-05-23 12:48PM EDT2025-01-179.368.509.300.00-230532.65%
NXPI250620P002300002024-05-21 10:45AM EDT2025-06-2015.4513.5015.100.00-12532.29%
NXPI260116P002300002024-05-16 3:38PM EDT2026-01-1620.5019.1020.200.00-34130.63%