NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231020C001150002023-05-22 10:30AM EDT115.0063.0067.4068.800.00--353.25%
NXPI231020C001300002023-05-17 2:48PM EDT130.0044.2053.7055.100.00-5651.56%
NXPI231020C001450002023-04-27 1:44PM EDT145.0026.6040.8042.200.00--346.43%
NXPI231020C001500002023-05-15 11:08AM EDT150.0024.6136.6038.100.00-2144.79%
NXPI231020C001550002023-05-10 1:13PM EDT155.0022.0033.2034.000.00-201742.84%
NXPI231020C001600002023-05-25 11:42AM EDT160.0019.1029.5030.400.00-1741.91%
NXPI231020C001650002023-05-25 11:49AM EDT165.0016.7925.9027.200.00-43241.55%
NXPI231020C001700002023-05-26 11:43AM EDT170.0021.6522.9023.30+1.90+9.62%119939.04%
NXPI231020C001750002023-05-26 2:57PM EDT175.0020.6019.9020.60+9.30+82.30%25538.94%
NXPI231020C001800002023-05-26 1:08PM EDT180.0016.8817.2017.70+7.58+81.51%32437.88%
NXPI231020C001850002023-05-26 1:16PM EDT185.0014.6014.7015.10+7.00+92.11%5915437.01%
NXPI231020C001900002023-05-26 3:23PM EDT190.0013.0012.4013.00+6.80+109.68%6327636.74%
NXPI231020C001950002023-05-26 11:55AM EDT195.009.3310.4010.80+3.43+58.14%1919535.76%
NXPI231020C002000002023-05-26 3:35PM EDT200.009.008.409.10+3.20+55.17%1037735.41%
NXPI231020C002100002023-05-26 2:52PM EDT210.005.905.606.50+2.01+51.67%1517035.24%
NXPI231020C002200002023-05-26 10:51AM EDT220.003.303.504.40+1.28+63.37%913734.61%
NXPI231020C002300002023-05-26 3:34PM EDT230.002.602.202.80+1.40+116.67%4533.70%
NXPI231020C002400002023-05-26 3:54PM EDT240.001.351.351.80+0.30+28.57%11533.30%
NXPI231020C002500002023-03-02 3:09PM EDT250.002.452.353.000.00--141.99%
NXPI231020C002600002023-03-07 2:34PM EDT260.001.570.551.300.00-6637.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231020P000950002023-05-19 3:08PM EDT95.000.510.150.750.00-1253.37%
NXPI231020P001000002023-04-19 3:21PM EDT100.001.010.300.900.00-1552.15%
NXPI231020P001100002023-05-19 9:36AM EDT110.001.000.651.350.00-1652.86%
NXPI231020P001150002023-05-24 2:35PM EDT115.001.650.851.350.00--1248.91%
NXPI231020P001200002023-05-24 10:59AM EDT120.002.101.151.550.00-2946.64%
NXPI231020P001250002023-05-22 11:45AM EDT125.001.601.501.950.00-2545.51%
NXPI231020P001300002023-05-04 1:36PM EDT130.004.301.902.350.00-1643.96%
NXPI231020P001350002023-05-08 10:53AM EDT135.004.572.402.950.00-31143.04%
NXPI231020P001400002023-05-25 10:13AM EDT140.005.503.003.600.00-528341.87%
NXPI231020P001450002023-05-08 2:48PM EDT145.006.503.804.500.00-12341.20%
NXPI231020P001500002023-05-24 10:49AM EDT150.007.304.705.200.00-119639.38%
NXPI231020P001550002023-05-19 1:52PM EDT155.006.655.806.300.00-14338.45%
NXPI231020P001600002023-05-26 3:36PM EDT160.007.207.007.50-3.00-29.41%72637.32%
NXPI231020P001650002023-05-22 12:19PM EDT165.009.108.409.000.00-88736.51%
NXPI231020P001700002023-05-25 12:42PM EDT170.0014.2010.2010.700.00-729935.68%
NXPI231020P001750002023-05-26 3:25PM EDT175.0012.1012.1012.70-1.01-7.70%133235.03%
NXPI231020P001800002023-05-24 1:21PM EDT180.0021.0814.4014.900.00-163234.29%
NXPI231020P001850002023-05-26 2:56PM EDT185.0016.7016.7017.30-6.35-27.55%27633.45%
NXPI231020P001900002023-04-04 3:26PM EDT190.0025.0030.3031.500.00-1156.78%
NXPI231020P001950002023-04-04 2:09PM EDT195.0027.0034.1035.100.00-1357.92%