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:260.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240531C002600002024-05-22 12:30PM EDT2024-05-3120.0115.7019.100.00-11360.89%
NXPI240607C002600002024-05-24 12:01PM EDT2024-06-0719.8117.7020.50+8.91+81.74%10149.24%
NXPI240614C002600002024-05-21 10:06AM EDT2024-06-1414.1418.2019.600.00-2534.19%
NXPI240621C002600002024-05-24 12:30PM EDT2024-06-2120.8019.0020.50-0.30-1.42%471133.45%
NXPI240628C002600002024-05-13 2:20PM EDT2024-06-2812.7019.7021.300.00-2332.83%
NXPI240705C002600002024-05-24 11:50AM EDT2024-07-0523.0219.9021.90+23.02-2031.87%
NXPI240719C002600002024-05-24 3:45PM EDT2024-07-1922.9922.5023.30+0.49+2.18%111731.43%
NXPI240920C002600002024-05-23 3:25PM EDT2024-09-2026.0529.8032.600.00-215438.00%
NXPI241018C002600002024-05-24 2:45PM EDT2024-10-1833.3032.1033.00+6.20+22.88%123,04234.75%
NXPI241220C002600002024-05-14 11:17AM EDT2024-12-2034.1038.3040.700.00-32238.93%
NXPI250117C002600002024-05-24 10:53AM EDT2025-01-1741.9840.1042.50+14.98+55.48%346238.70%
NXPI250620C002600002024-05-24 12:50PM EDT2025-06-2052.3049.6051.70+11.30+27.56%37938.69%
NXPI260116C002600002024-05-03 10:33AM EDT2026-01-1650.4559.2061.300.00-5033638.43%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI240531P002600002024-05-24 2:51PM EDT2024-05-310.230.101.55-0.72-75.79%11956.20%
NXPI240607P002600002024-05-24 11:00AM EDT2024-06-070.550.700.85-1.10-66.67%28829.88%
NXPI240614P002600002024-05-24 1:44PM EDT2024-06-141.601.451.75-1.40-46.67%63730.12%
NXPI240621P002600002024-05-24 2:29PM EDT2024-06-212.272.052.30-1.73-43.25%745828.59%
NXPI240628P002600002024-05-22 3:54PM EDT2024-06-283.002.703.100.00-93728.77%
NXPI240705P002600002024-05-23 11:58AM EDT2024-07-053.942.654.50+3.94--131.10%
NXPI240719P002600002024-05-23 3:58PM EDT2024-07-194.094.604.90-2.05-33.39%111127.94%
NXPI240920P002600002024-05-24 1:31PM EDT2024-09-2010.509.0010.700.00-418329.72%
NXPI241018P002600002024-05-08 11:14AM EDT2024-10-1820.8011.9012.500.00-26029.55%
NXPI241220P002600002024-05-23 1:11PM EDT2024-12-2017.8916.4017.200.00-821630.81%
NXPI250117P002600002024-05-23 12:48PM EDT2025-01-1719.0417.7018.300.00-627430.26%
NXPI250620P002600002024-05-15 10:52AM EDT2025-06-2027.3023.6025.000.00-22129.82%
NXPI260116P002600002024-05-21 10:45AM EDT2026-01-1632.0028.7031.300.00-3628.79%