Canada markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
267.72-1.89 (-0.70%)
At close: 04:00PM EDT
266.69 -1.03 (-0.38%)
After hours: 06:39PM EDT
In The Money
Show:ListStraddle
Strike:240.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240524C002400002024-04-30 12:26PM EDT2024-05-2427.0126.4029.30+10.41+62.71%1975.39%
NXPI240531C002400002024-04-30 3:44PM EDT2024-05-3120.6226.6029.600.00-7354.09%
NXPI240607C002400002024-05-01 10:00AM EDT2024-06-0717.4427.0030.800.00-2251.82%
NXPI240621C002400002024-05-17 9:30AM EDT2024-06-2131.0028.8030.70-1.58-4.85%21,62339.26%
NXPI240628C002400002024-05-15 12:35PM EDT2024-06-2831.6528.1031.700.00-4440.03%
NXPI240719C002400002024-05-14 3:59PM EDT2024-07-1932.4531.1032.900.00-332936.43%
NXPI240920C002400002024-05-17 10:14AM EDT2024-09-2038.6036.9038.60-0.40-1.03%12937.25%
NXPI241018C002400002024-05-10 9:34AM EDT2024-10-1837.0038.8040.000.00-13836.09%
NXPI241220C002400002024-05-14 9:59AM EDT2024-12-2044.8743.9045.300.00-21137.87%
NXPI250117C002400002024-05-14 9:59AM EDT2025-01-1746.3746.0047.500.00-272938.51%
NXPI250620C002400002024-04-25 1:39PM EDT2025-06-2037.5954.3058.000.00-1840.72%
NXPI260116C002400002024-04-30 9:34AM EDT2026-01-1657.7062.9065.200.00-122938.77%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240524P002400002024-05-15 9:57AM EDT2024-05-240.400.052.100.00-7267.43%
NXPI240531P002400002024-05-13 10:52AM EDT2024-05-310.450.101.450.00-503049.90%
NXPI240607P002400002024-05-15 9:30AM EDT2024-06-070.500.151.650.00-1241.85%
NXPI240621P002400002024-05-17 1:51PM EDT2024-06-211.070.951.15+0.09+9.18%730828.86%
NXPI240719P002400002024-05-17 11:11AM EDT2024-07-192.202.402.70-0.05-2.22%713528.04%
NXPI240920P002400002024-05-17 9:42AM EDT2024-09-206.406.406.90-1.25-16.34%114029.35%
NXPI241018P002400002024-05-15 11:28AM EDT2024-10-188.108.008.500.00-24929.47%
NXPI241220P002400002024-05-15 11:06AM EDT2024-12-2012.2011.9012.300.00-215230.42%
NXPI250117P002400002024-05-16 12:45PM EDT2025-01-1712.5512.6013.600.00-8031630.38%
NXPI250620P002400002024-05-15 10:43AM EDT2025-06-2019.5018.7019.800.00-26130.19%
NXPI260116P002400002024-05-16 12:04PM EDT2026-01-1624.0024.1025.800.00-15929.34%