Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
220.58+2.77 (+1.27%)
At close: 4:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI220121C000350002021-04-12 2:45PM EST35.00172.79145.50150.150.00-120.00%
NXPI220121C000400002020-07-09 4:05PM EST40.0072.170.000.000.00-220.00%
NXPI220121C000450002021-03-04 10:15AM EST45.00125.89160.50165.500.00-100.00%
NXPI220121C000500002020-07-28 9:14AM EST50.0067.3574.1078.800.00-20230.00%
NXPI220121C000550002020-08-13 12:50PM EST55.0069.7068.7073.000.00-100.00%
NXPI220121C000600002020-09-01 9:39AM EST60.0070.0070.5574.600.00-370.00%
NXPI220121C000650002021-03-17 1:25PM EST65.00141.48132.05137.000.00-1160.00%
NXPI220121C000700002021-02-02 9:41AM EST70.00108.5596.00100.450.00-3180.00%
NXPI220121C000750002020-12-23 10:50AM EST75.0083.2797.55102.500.00-100.00%
NXPI220121C000800002021-03-16 10:02AM EST80.00125.89119.40122.800.00-1120.00%
NXPI220121C000850002020-09-30 8:51AM EST85.0047.0552.5555.000.00-1320.00%
NXPI220121C000900002021-02-08 9:39AM EST90.0096.3292.0096.900.00-1280.00%
NXPI220121C000950002020-10-02 8:32AM EST95.0041.8344.6549.350.00-5190.00%
NXPI220121C001000002021-05-27 1:58PM EST100.00110.00101.90106.000.00-1540.00%
NXPI220121C001050002020-11-03 10:48AM EST105.0044.750.000.000.00-200.00%
NXPI220121C001100002021-06-15 10:11AM EST110.0092.4592.1596.200.00-3200.00%
NXPI220121C001150002021-06-08 9:36AM EST115.0085.2087.2091.400.00-1180.00%
NXPI220121C001200002021-06-17 1:44PM EST120.0080.0082.4586.450.00-1640.00%
NXPI220121C001250002021-05-24 9:45AM EST125.0074.5077.7081.800.00-43320.00%
NXPI220121C001300002021-05-20 9:17AM EST130.0070.6464.5067.700.00-11720.00%
NXPI220121C001350002020-11-05 11:20AM EST135.0027.730.000.000.00-2500.00%
NXPI220121C001400002021-06-04 9:19AM EST140.0062.8863.8566.700.00-1760.00%
NXPI220121C001450002021-06-08 1:33PM EST145.0057.6060.6561.800.00-11270.00%
NXPI220121C001500002021-06-17 2:24PM EST150.0052.7556.5557.150.00-8660.00%
NXPI220121C001550002020-10-16 11:56AM EST155.0018.170.000.000.00-100.00%
NXPI220121C001600002021-06-18 12:57PM EST160.0040.8048.4049.050.00-1061610.00%
NXPI220121C001650002021-06-07 9:32AM EST165.0043.0044.2044.750.00-1880.00%
NXPI220121C001700002021-06-17 2:16PM EST170.0037.5040.3041.100.00-21060.00%
NXPI220121C001750002021-06-15 12:43PM EST175.0038.4036.1537.550.00-15020.00%
NXPI220121C001800002021-06-04 12:04PM EST180.0031.4032.1533.750.00-254640.00%
NXPI220121C001850002020-10-08 2:25PM EST185.008.208.4512.550.00-3210.00%
NXPI220121C001900002021-06-22 1:36PM EST190.0022.0026.5027.450.00-25620.00%
NXPI220121C001950002021-06-21 1:00PM EST195.0021.2023.5524.100.00-36470.00%
NXPI220121C002000002021-06-24 8:50AM EST200.0021.1220.8021.25+2.37+12.64%102,16219.02%
NXPI220121C002100002021-06-18 10:45AM EST210.0014.1015.7017.000.00-392932.73%
NXPI220121C002300002021-06-23 8:36AM EST230.007.509.109.500.00-129439.30%
NXPI220121C002400002021-06-24 8:50AM EST240.006.926.657.00+1.70+32.57%1011141.33%
NXPI220121C002500002021-06-22 11:51AM EST250.003.874.755.000.00-4211142.52%
NXPI220121C002600002021-06-22 12:06PM EST260.002.703.353.650.00-8015944.00%
NXPI220121C002900002021-06-18 8:30AM EST290.001.000.911.400.00-1011247.40%
NXPI220121C003000002021-06-18 8:54AM EST300.001.330.591.170.00-21249.73%
NXPI220121C003100002021-04-29 1:21PM EST310.001.471.231.890.00-11157.10%
NXPI220121C003200002021-06-15 11:53AM EST320.000.810.160.790.00-12953.37%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI220121P000350002021-02-24 3:50PM EST35.000.200.000.430.00-5372203.13%
NXPI220121P000400002020-10-28 9:34AM EST40.000.540.000.550.00-4653194.53%
NXPI220121P000450002020-10-21 1:42PM EST45.000.950.000.870.00-2824193.36%
NXPI220121P000500002020-10-21 1:44PM EST50.001.680.000.000.00-42050.00%
NXPI220121P000550002021-02-05 2:10PM EST55.000.760.001.260.00-22423179.39%
NXPI220121P000600002021-06-04 11:58AM EST60.000.410.050.430.00-1294146.58%
NXPI220121P000650002021-04-22 2:28PM EST65.000.460.001.320.00-1208159.86%
NXPI220121P000700002020-10-08 11:58AM EST70.003.651.073.600.00-2253191.65%
NXPI220121P000750002020-10-08 11:56AM EST75.004.451.514.250.00-19302189.97%
NXPI220121P000800002021-03-30 2:37PM EST80.000.600.041.000.00-10129.20%
NXPI220121P000850002020-12-24 9:30AM EST85.002.580.413.600.00-170156.47%
NXPI220121P000900002021-03-16 8:30AM EST90.001.100.000.000.00-214450.00%
NXPI220121P000950002021-04-19 1:23PM EST95.001.100.631.330.00-22485121.34%
NXPI220121P001000002021-04-20 12:57PM EST100.000.980.701.300.00-10212115.09%
NXPI220121P001050002021-05-27 1:16PM EST105.001.000.300.970.00-20155100.29%
NXPI220121P001100002020-10-22 2:09PM EST110.0013.750.000.000.00-1025.00%
NXPI220121P001150002021-06-07 8:30AM EST115.001.440.651.260.00-148696.04%
NXPI220121P001200002021-06-15 10:35AM EST120.001.250.861.470.00-18194.12%
NXPI220121P001250002020-11-04 10:04AM EST125.0017.050.000.000.00-5025.00%
NXPI220121P001300002021-05-26 10:41AM EST130.002.531.492.330.00-441492.90%
NXPI220121P001350002021-05-17 1:15PM EST135.002.720.653.950.00-112291.41%
NXPI220121P001400002021-06-03 9:18AM EST140.003.202.312.680.00-188087.66%
NXPI220121P001450002021-06-18 2:58PM EST145.004.352.553.000.00-115584.57%
NXPI220121P001500002021-06-21 2:35PM EST150.004.213.453.650.00-123784.96%
NXPI220121P001550002021-06-16 1:47PM EST155.005.204.154.350.00-188284.01%
NXPI220121P001600002021-06-18 12:26PM EST160.007.275.005.250.00-566083.52%
NXPI220121P001650002021-06-15 2:32PM EST165.007.005.956.500.00-123283.58%
NXPI220121P001750002021-06-23 11:24AM EST175.009.628.458.700.00-153882.46%
NXPI220121P001850002021-06-18 2:57PM EST185.0015.6511.2511.900.00-110781.81%
NXPI220121P001900002021-06-24 9:51AM EST190.0013.5513.3013.95-2.25-14.24%147282.66%
NXPI220121P002000002021-06-23 2:28PM EST200.0019.7117.6018.250.00-11,07583.26%
NXPI220121P002100002021-06-18 2:29PM EST210.0029.0922.8023.700.00-15185.06%
NXPI220121P002200002021-04-26 2:50PM EST220.0034.1030.0531.900.00-13792.14%
NXPI220121P002400002021-03-15 9:23AM EST240.0057.2548.8050.100.00-217110.19%
NXPI220121P002500002021-04-13 12:12PM EST250.0058.3068.1070.000.00-1012147.78%
NXPI220121P002600002021-04-13 2:17PM EST260.0065.6575.6578.350.00-1130150.41%
NXPI220121P002700002021-05-05 10:49AM EST270.0082.8370.1573.200.00-217113.09%
NXPI220121P002900002021-04-13 8:47AM EST290.0089.09104.05107.350.00-125168.91%
NXPI220121P003200002021-05-12 11:23AM EST320.00136.00118.55122.450.00-11141.10%
Advertisement
Advertisement