NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616C000700002023-01-09 10:32AM EDT70.0092.85119.60121.500.00-22518.41%
NXPI230616C000800002023-05-03 2:07PM EDT80.0090.80101.30102.100.00-99178.91%
NXPI230616C000900002023-05-05 9:56AM EDT90.0075.7290.5093.200.00-167174.80%
NXPI230616C000950002022-07-19 1:43PM EDT95.0078.3888.8091.300.00-31276.56%
NXPI230616C001000002022-12-22 4:35PM EDT100.0060.5069.7071.400.00-660.00%
NXPI230616C001050002023-05-05 9:32AM EDT105.0060.4075.9078.200.00-11153.52%
NXPI230616C001100002023-01-23 1:06PM EDT110.0067.8368.3069.800.00-140.00%
NXPI230616C001150002022-09-16 9:41AM EDT115.0051.0034.3036.400.00--30.00%
NXPI230616C001200002023-05-16 10:07AM EDT120.0047.7061.1062.400.00-23101.17%
NXPI230616C001250002023-05-02 9:47AM EDT125.0050.6052.9054.000.00-16160.00%
NXPI230616C001300002023-05-22 9:36AM EDT130.0045.2050.9052.600.00-12383.69%
NXPI230616C001350002023-06-01 10:49AM EDT135.0043.6046.3047.500.00-1484.18%
NXPI230616C001400002023-06-01 12:01PM EDT140.0040.2041.2042.500.00-41872.95%
NXPI230616C001450002023-05-22 10:56AM EDT145.0032.3035.9037.600.00-31659.28%
NXPI230616C001500002023-05-19 11:23AM EDT150.0026.7031.2032.800.00-213061.57%
NXPI230616C001550002023-06-01 9:32AM EDT155.0025.3526.0027.500.00-14564.01%
NXPI230616C001575002023-05-24 9:31AM EDT157.5014.6023.7025.200.00--162.45%
NXPI230616C001600002023-05-30 9:51AM EDT160.0024.4321.6022.600.00-532855.76%
NXPI230616C001625002023-05-25 3:50PM EDT162.5011.1019.1020.200.00--552.22%
NXPI230616C001650002023-06-02 9:30AM EDT165.0019.1016.5017.90+3.25+20.50%110849.76%
NXPI230616C001675002023-05-25 3:21PM EDT167.507.8014.4015.700.00--347.90%
NXPI230616C001700002023-06-02 11:31AM EDT170.0012.4312.2013.10+0.23+1.89%126141.14%
NXPI230616C001725002023-06-02 12:45PM EDT172.5010.3410.1011.00+1.14+12.39%33939.33%
NXPI230616C001750002023-06-02 11:50AM EDT175.008.258.108.60-1.05-11.29%1146433.99%
NXPI230616C001775002023-06-01 3:55PM EDT177.506.706.506.700.00-113032.15%
NXPI230616C001800002023-06-02 2:51PM EDT180.005.104.905.200.00-2340831.98%
NXPI230616C001825002023-06-02 2:29PM EDT182.503.803.603.90-0.20-5.00%46531.63%
NXPI230616C001850002023-06-02 2:25PM EDT185.002.802.702.85-0.40-12.50%2339431.45%
NXPI230616C001875002023-06-02 9:34AM EDT187.502.501.902.10+0.33+15.21%120531.96%
NXPI230616C001900002023-06-02 3:58PM EDT190.001.401.301.50-0.60-30.00%421,27932.24%
NXPI230616C001925002023-06-02 9:31AM EDT192.501.350.901.05+0.17+14.41%13332.52%
NXPI230616C001950002023-06-01 3:07PM EDT195.001.050.600.750.00-842133.15%
NXPI230616C001975002023-06-01 3:56PM EDT197.500.600.400.550.00-202034.11%
NXPI230616C002000002023-06-01 10:14AM EDT200.000.400.300.450.00-533435.94%
NXPI230616C002025002023-05-30 1:50PM EDT202.500.700.200.35+0.70--1137.21%
NXPI230616C002050002023-05-30 9:30AM EDT205.000.720.150.450.00-22242.68%
NXPI230616C002100002023-05-31 9:33AM EDT210.000.350.050.350.00-2526546.53%
NXPI230616C002150002023-05-31 3:22PM EDT215.000.080.000.30+0.08--150.88%
NXPI230616C002200002023-05-31 9:33AM EDT220.000.200.000.300.00-2511850.20%
NXPI230616C002300002023-04-27 11:19AM EDT230.000.100.000.300.00-11,02159.67%
NXPI230616C002400002023-05-30 9:30AM EDT240.000.010.000.250.00-424966.80%
NXPI230616C002500002023-02-06 4:53PM EDT250.001.050.200.650.00-23990.23%
NXPI230616C002600002023-04-21 12:10PM EDT260.000.050.000.250.00-11582.81%
NXPI230616C002700002023-04-21 12:10PM EDT270.000.050.000.250.00-151390.04%
NXPI230616C002800002023-04-21 12:10PM EDT280.000.050.000.250.00-12297.07%
NXPI230616C002900002023-04-25 1:08PM EDT290.000.050.000.050.00-155187.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616P000700002023-05-03 2:14PM EDT70.000.050.000.250.00-270340211.72%
NXPI230616P000800002023-03-13 10:53AM EDT80.000.330.000.300.00-25187.89%
NXPI230616P000850002023-02-10 11:21AM EDT85.000.260.000.700.00-23197.46%
NXPI230616P000900002022-12-29 11:32AM EDT90.001.300.050.700.00--2185.94%
NXPI230616P000950002023-05-01 1:14PM EDT95.000.050.000.250.00-1623147.85%
NXPI230616P001000002023-04-04 3:19PM EDT100.000.250.000.200.00-1201133.20%
NXPI230616P001050002023-04-20 1:42PM EDT105.000.210.000.250.00-114126.95%
NXPI230616P001100002023-05-10 12:13PM EDT110.000.100.000.250.00-118117.19%
NXPI230616P001150002023-05-03 11:12AM EDT115.000.100.000.250.00-28107.81%
NXPI230616P001200002023-05-24 2:54PM EDT120.000.150.000.250.00-19098.63%
NXPI230616P001250002023-06-02 10:08AM EDT125.000.050.000.05-0.10-66.67%6169074.22%
NXPI230616P001300002023-06-02 10:35AM EDT130.000.050.050.100.00-7224576.17%
NXPI230616P001350002023-06-02 1:53PM EDT135.000.050.050.20-0.37-88.10%1039573.44%
NXPI230616P001400002023-06-02 1:53PM EDT140.000.100.050.25-0.18-64.29%1015767.19%
NXPI230616P001450002023-06-02 1:45PM EDT145.000.120.050.25+0.02+20.00%164759.38%
NXPI230616P001500002023-06-02 10:34AM EDT150.000.170.100.35-0.13-43.33%231755.23%
NXPI230616P001525002023-05-26 12:13PM EDT152.500.450.100.400.00-10010252.20%
NXPI230616P001550002023-06-02 9:30AM EDT155.000.200.100.45-0.05-20.00%551654.20%
NXPI230616P001575002023-05-26 2:27PM EDT157.500.700.150.550.00-57052.15%
NXPI230616P001600002023-06-02 12:56PM EDT160.000.280.250.40-0.09-24.32%128244.19%
NXPI230616P001625002023-06-02 11:50AM EDT162.500.450.300.45-0.15-25.00%72041.02%
NXPI230616P001650002023-06-02 11:31AM EDT165.000.570.450.60-0.08-12.31%355639.40%
NXPI230616P001675002023-06-02 3:57PM EDT167.500.700.700.80-0.74-51.39%131737.82%
NXPI230616P001700002023-06-02 1:21PM EDT170.001.051.001.15-0.31-22.79%1746837.21%
NXPI230616P001725002023-06-02 11:46AM EDT172.501.601.401.60-0.90-36.00%23436.41%
NXPI230616P001750002023-06-02 12:16PM EDT175.002.402.052.20-0.09-3.61%546035.73%
NXPI230616P001775002023-06-02 10:36AM EDT177.503.702.803.10-0.80-17.78%25636.10%
NXPI230616P001800002023-06-02 2:26PM EDT180.004.103.804.100.00-2318635.69%
NXPI230616P001825002023-06-02 1:38PM EDT182.505.305.105.40-2.20-29.33%55636.04%
NXPI230616P001850002023-06-02 3:54PM EDT185.006.806.606.90-2.40-26.09%26036.38%
NXPI230616P001875002023-05-30 3:52PM EDT187.509.208.308.800.00-1238.44%
NXPI230616P001900002023-06-01 3:31PM EDT190.0010.6010.3010.700.00-15939.42%
NXPI230616P001925002023-06-01 1:24PM EDT192.5012.8012.3013.200.00-1444.82%
NXPI230616P001950002023-02-24 4:19PM EDT195.0024.2622.7024.300.00-113112.49%
NXPI230616P002000002023-05-30 3:52PM EDT200.0019.3019.2020.300.00-12155.23%
NXPI230616P002100002023-05-05 12:14PM EDT210.0043.3028.6030.100.00-1058.55%
NXPI230616P002200002023-02-08 1:13PM EDT220.0034.4042.7044.200.00--1120.63%
NXPI230616P002300002023-05-08 9:34AM EDT230.0062.5048.3049.800.00--077.05%
NXPI230616P002600002023-05-30 3:54PM EDT260.0078.7078.4079.80+78.70--1108.20%
NXPI230616P002800002022-08-26 10:09AM EDT280.00103.00126.10128.400.00-10399.95%