NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230609C001100002023-06-02 12:52PM EDT110.0071.9566.1067.100.00-11157.03%
NXPI230609C001200002023-06-02 12:53PM EDT120.0061.9056.1057.200.00-11143.75%
NXPI230609C001250002023-06-02 2:30PM EDT125.0056.6551.0052.300.00-2121130.08%
NXPI230609C001450002023-05-30 10:22AM EDT145.0037.2031.2032.100.00--279.30%
NXPI230609C001500002023-05-24 11:28AM EDT150.0018.0525.9027.600.00--275.98%
NXPI230609C001550002023-06-02 9:39AM EDT155.0027.2021.1022.200.00-1055.47%
NXPI230609C001575002023-05-25 3:50PM EDT157.5014.7018.0019.500.00--167.68%
NXPI230609C001625002023-05-25 10:01AM EDT162.506.2113.7014.900.00--1063.62%
NXPI230609C001650002023-06-02 2:30PM EDT165.0016.7511.2012.400.00-104555.27%
NXPI230609C001675002023-06-02 1:43PM EDT167.5014.418.909.900.00-5646.73%
NXPI230609C001700002023-06-02 12:46PM EDT170.0012.106.707.600.00-79241.36%
NXPI230609C001725002023-06-05 2:48PM EDT172.504.504.905.70-5.40-54.55%15840.23%
NXPI230609C001750002023-06-05 2:48PM EDT175.003.103.203.40-2.40-43.64%52631.01%
NXPI230609C001775002023-06-05 3:46PM EDT177.502.121.902.05-3.43-61.80%151330.15%
NXPI230609C001800002023-06-05 3:43PM EDT180.001.301.051.20-2.76-67.98%318430.76%
NXPI230609C001825002023-06-05 3:50PM EDT182.500.620.550.70-1.95-75.88%4435932.08%
NXPI230609C001850002023-06-05 3:50PM EDT185.000.370.250.40-1.31-77.98%38511033.40%
NXPI230609C001875002023-06-05 11:14AM EDT187.500.260.150.25-0.88-77.19%72435.50%
NXPI230609C001900002023-06-05 11:43AM EDT190.000.200.050.35-0.47-70.15%124944.73%
NXPI230609C001925002023-06-05 9:36AM EDT192.500.150.050.25-0.20-57.14%42446.92%
NXPI230609C001950002023-06-05 1:28PM EDT195.000.100.000.25-0.35-77.78%126652.30%
NXPI230609C001975002023-06-05 12:21PM EDT197.500.050.000.25-0.25-83.33%12550.59%
NXPI230609C002000002023-06-01 3:12PM EDT200.000.200.000.300.00-12257.03%
NXPI230609C002025002023-06-02 11:26AM EDT202.500.070.000.300.00-12661.52%
NXPI230609C002050002023-05-30 9:45AM EDT205.000.300.000.250.00--2064.16%
NXPI230609C002100002023-05-30 9:45AM EDT210.000.200.000.250.00--2072.66%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230609P001000002023-05-16 1:48PM EDT100.000.050.000.100.00--3190.63%
NXPI230609P001100002023-05-24 11:16AM EDT110.000.050.000.250.00--1180.08%
NXPI230609P001300002023-05-15 10:06AM EDT130.000.270.000.100.00--2108.59%
NXPI230609P001350002023-05-01 3:46PM EDT135.000.740.000.250.00--1108.98%
NXPI230609P001400002023-05-15 10:06AM EDT140.000.420.000.250.00-3695.90%
NXPI230609P001450002023-06-01 9:30AM EDT145.000.060.000.100.00-1473.05%
NXPI230609P001500002023-06-01 10:35AM EDT150.000.100.000.100.00-4761.91%
NXPI230609P001525002023-05-24 2:50PM EDT152.501.020.000.100.00--256.25%
NXPI230609P001550002023-06-05 1:19PM EDT155.000.050.000.10-0.08-61.54%11050.78%
NXPI230609P001575002023-06-05 3:50PM EDT157.500.030.000.05-0.14-82.35%3761245.31%
NXPI230609P001600002023-06-05 3:50PM EDT160.000.040.000.10-2.38-98.35%378744.53%
NXPI230609P001625002023-05-23 1:36PM EDT162.500.950.050.200.00--1044.14%
NXPI230609P001650002023-06-02 2:11PM EDT165.000.100.050.20-0.05-33.33%101837.55%
NXPI230609P001675002023-06-05 11:49AM EDT167.500.300.150.30+0.10+50.00%17934.13%
NXPI230609P001700002023-06-05 3:26PM EDT170.000.550.350.50+0.05+10.00%241831.40%
NXPI230609P001725002023-06-05 3:19PM EDT172.501.000.800.95+0.55+122.22%461530.27%
NXPI230609P001750002023-06-05 3:14PM EDT175.001.981.551.75+1.21+157.14%715429.86%
NXPI230609P001775002023-06-05 11:28AM EDT177.502.252.702.90+0.85+60.71%6829.05%
NXPI230609P001800002023-06-05 12:37PM EDT180.004.304.304.60+1.65+62.26%125730.23%
NXPI230609P001825002023-06-02 10:14AM EDT182.505.086.206.800.00-18534.82%
NXPI230609P001850002023-06-01 11:53AM EDT185.006.528.409.500.00-172446.39%
NXPI230609P001875002023-05-30 2:22PM EDT187.507.7010.8011.400.00-81141.55%
NXPI230609P001900002023-06-02 3:15PM EDT190.008.7013.1013.900.00-7447.95%
NXPI230609P001925002023-05-23 12:02PM EDT192.5016.7015.7016.400.00--054.05%
NXPI230609P002050002023-06-02 9:43AM EDT205.0022.5028.1029.000.00-2062.89%
NXPI230609P002075002023-06-01 1:24PM EDT207.5025.9030.5031.300.00--082.42%