NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230721C000850002023-05-11 10:33AM EDT85.0077.60103.50104.800.00-11131.64%
NXPI230721C000900002023-01-24 12:14PM EDT90.0084.5390.6092.800.00-1090.00%
NXPI230721C001150002023-05-24 9:39AM EDT115.0056.0073.3074.300.00-1379.79%
NXPI230721C001200002023-04-21 1:01PM EDT120.0050.1055.1055.800.00-120.00%
NXPI230721C001250002022-12-20 1:12PM EDT125.0043.7046.0046.900.00--60.00%
NXPI230721C001300002023-01-05 1:11PM EDT130.0036.1063.4065.000.00--6114.73%
NXPI230721C001350002022-12-20 11:11AM EDT135.0035.0038.1039.100.00--30.00%
NXPI230721C001450002023-05-02 9:51AM EDT145.0031.5034.0034.500.00-2240.00%
NXPI230721C001500002023-06-05 9:33AM EDT150.0031.2039.0039.700.00-11551.73%
NXPI230721C001550002023-06-07 10:14AM EDT155.0033.8034.3035.10+8.30+32.55%21149.32%
NXPI230721C001600002023-06-05 9:32AM EDT160.0022.7029.5030.200.00-93244.14%
NXPI230721C001650002023-05-30 1:01PM EDT165.0024.1024.9025.60+3.10+14.76%14940.76%
NXPI230721C001700002023-06-07 11:35AM EDT170.0021.1020.8021.30+6.05+40.20%114338.42%
NXPI230721C001750002023-06-07 11:35AM EDT175.0017.1016.8017.20+6.30+58.33%248136.06%
NXPI230721C001800002023-06-07 11:56AM EDT180.0013.2013.2013.50+5.10+62.96%5546734.28%
NXPI230721C001850002023-06-07 11:05AM EDT185.009.619.9010.20+3.91+68.60%9417432.66%
NXPI230721C001900002023-06-07 11:52AM EDT190.007.557.207.60+4.05+115.71%1225232.08%
NXPI230721C001950002023-06-07 11:54AM EDT195.005.455.205.40+3.15+136.96%1831631.26%
NXPI230721C002000002023-06-07 11:29AM EDT200.003.503.503.70+2.05+141.38%8125230.62%
NXPI230721C002100002023-06-07 10:31AM EDT210.001.601.551.70+1.10+220.00%1324530.58%
NXPI230721C002200002023-06-07 11:08AM EDT220.000.600.650.80+0.33+122.22%110931.51%
NXPI230721C002300002023-06-07 11:54AM EDT230.000.300.150.40+0.15+100.00%23132.91%
NXPI230721C002400002023-06-07 12:02PM EDT240.000.160.050.20+0.01+6.67%116434.18%
NXPI230721C002500002023-02-09 11:13AM EDT250.002.350.451.700.00-1252.65%
NXPI230721C002600002023-06-07 11:30AM EDT260.000.170.000.30+0.07+70.00%1246.00%
NXPI230721C002700002023-02-08 4:25PM EDT270.000.780.000.750.00--152.15%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230721P000800002023-04-20 2:46PM EDT80.000.100.000.250.00-11102.34%
NXPI230721P000850002023-02-10 11:21AM EDT85.000.370.000.950.00--2115.43%
NXPI230721P000900002023-02-10 1:24PM EDT90.000.450.200.800.00-1520108.79%
NXPI230721P000950002023-02-03 4:22PM EDT95.000.550.100.650.00-5596.97%
NXPI230721P001000002023-06-02 3:50PM EDT100.000.130.000.250.00-31077.34%
NXPI230721P001050002023-05-04 3:30PM EDT105.000.320.000.300.00-81573.63%
NXPI230721P001100002023-05-04 3:54PM EDT110.000.500.000.300.00-151668.26%
NXPI230721P001150002023-06-02 10:34AM EDT115.000.150.000.300.00-11463.18%
NXPI230721P001200002023-05-26 2:30PM EDT120.000.290.000.300.00-74058.20%
NXPI230721P001250002023-06-02 3:50PM EDT125.000.220.050.300.00-33054.69%
NXPI230721P001300002023-06-01 1:48PM EDT130.000.290.050.350.00-54151.07%
NXPI230721P001350002023-06-05 10:15AM EDT135.000.360.100.400.00-441052.10%
NXPI230721P001400002023-06-07 9:41AM EDT140.000.350.200.50-0.17-32.69%1015449.24%
NXPI230721P001450002023-06-07 11:02AM EDT145.000.450.300.45-0.20-30.77%648443.41%
NXPI230721P001500002023-06-06 3:53PM EDT150.000.550.400.60-0.20-26.67%111,06641.07%
NXPI230721P001550002023-06-05 2:12PM EDT155.000.750.550.70-0.79-51.30%6170437.48%
NXPI230721P001600002023-06-07 11:38AM EDT160.000.900.851.00-0.75-45.45%1422635.67%
NXPI230721P001650002023-06-07 11:47AM EDT165.001.341.301.45-1.12-45.53%521634.06%
NXPI230721P001700002023-06-07 11:55AM EDT170.002.001.952.10-2.00-50.00%1514832.57%
NXPI230721P001750002023-06-07 11:48AM EDT175.002.802.903.10-2.20-44.00%11027531.56%
NXPI230721P001800002023-06-07 11:04AM EDT180.004.704.204.50-2.25-32.37%2413630.73%
NXPI230721P001850002023-06-07 11:48AM EDT185.005.926.006.30-3.58-37.68%2631829.76%
NXPI230721P001900002023-06-01 12:10PM EDT190.0014.208.208.600.00-13328.86%
NXPI230721P001950002023-06-07 10:09AM EDT195.0011.9011.1011.50-5.50-31.61%122528.30%
NXPI230721P002000002023-06-05 10:55AM EDT200.0023.5014.6015.000.00-11028.21%
NXPI230721P002100002023-06-07 10:52AM EDT210.0024.9822.5023.20-3.12-11.10%-2528.38%
NXPI230721P002200002023-03-09 3:46PM EDT220.0040.5348.6051.400.00-32111.30%
NXPI230721P002500002022-12-13 10:31AM EDT250.0073.0077.3081.200.00--0136.26%