NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C001000002023-05-19 3:58PM EDT100.0079.0589.1090.800.00-1152.58%
NXPI240621C001500002023-04-26 11:34AM EDT150.0036.1045.5048.300.00--138.54%
NXPI240621C001550002023-05-16 10:58AM EDT155.0032.5045.6046.600.00--140.86%
NXPI240621C001600002023-04-26 11:27AM EDT160.0031.0038.9041.400.00--537.25%
NXPI240621C001650002023-05-24 11:16AM EDT165.0026.5039.1041.100.00-34141.06%
NXPI240621C001700002023-05-18 10:13AM EDT170.0027.8635.7037.500.00-1139.60%
NXPI240621C001750002023-06-07 10:00AM EDT175.0033.3733.0034.60+2.27+7.30%215739.01%
NXPI240621C001800002023-06-05 9:30AM EDT180.0028.9030.4031.800.00-15438.39%
NXPI240621C001850002023-06-02 12:11PM EDT185.0025.3027.8029.100.00-35237.75%
NXPI240621C001900002023-06-07 1:35PM EDT190.0025.6825.2026.30+2.78+12.14%31836.80%
NXPI240621C001950002023-06-06 3:00PM EDT195.0020.1022.9024.900.00-14637.55%
NXPI240621C002000002023-06-06 3:00PM EDT200.0018.2020.8021.800.00-111035.87%
NXPI240621C002100002023-06-07 11:02AM EDT210.0017.8516.8017.90+1.75+10.87%3210035.07%
NXPI240621C002200002023-06-07 3:52PM EDT220.0014.1013.4014.50+1.80+14.63%7016334.27%
NXPI240621C002300002023-05-26 3:45PM EDT230.0010.6010.6011.700.00-347133.67%
NXPI240621C002400002023-05-26 3:42PM EDT240.008.408.309.300.00-917333.04%
NXPI240621C002500002023-05-26 3:39PM EDT250.006.606.507.400.00-13932.60%
NXPI240621C002600002023-04-03 1:00PM EDT260.007.153.704.200.00-68728.92%
NXPI240621C002800002023-05-05 3:55PM EDT280.001.902.553.400.00-113331.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P000850002023-06-07 1:46PM EDT85.001.400.751.95-0.43-23.50%1551.73%
NXPI240621P000900002023-05-15 3:10PM EDT90.002.650.952.300.00-2650.40%
NXPI240621P000950002023-05-17 1:01PM EDT95.002.751.252.650.00-2348.91%
NXPI240621P001000002023-05-02 12:30PM EDT100.004.002.453.100.00-151647.74%
NXPI240621P001100002023-05-04 12:15PM EDT110.006.503.204.000.00-13844.94%
NXPI240621P001200002023-05-24 3:55PM EDT120.006.634.004.700.00-50250241.19%
NXPI240621P001250002023-04-27 9:36AM EDT125.0010.105.706.500.00-24943.03%
NXPI240621P001300002023-05-19 11:06AM EDT130.007.405.406.200.00-113839.31%
NXPI240621P001350002023-05-19 11:06AM EDT135.008.506.307.100.00-15938.46%
NXPI240621P001400002023-06-07 12:59PM EDT140.007.607.308.00-3.45-31.22%257837.43%
NXPI240621P001450002023-06-07 12:56PM EDT145.008.708.309.20-1.90-17.92%2310136.82%
NXPI240621P001500002023-06-07 12:58PM EDT150.009.909.5010.40-2.30-18.85%218536.01%
NXPI240621P001550002023-06-07 1:01PM EDT155.0011.2010.8011.70-2.30-17.04%124235.19%
NXPI240621P001600002023-06-07 1:01PM EDT160.0012.7012.1013.20-2.30-15.33%193234.51%
NXPI240621P001650002023-06-07 1:45PM EDT165.0014.3613.8014.80-2.44-14.52%111833.80%
NXPI240621P001700002023-06-07 1:01PM EDT170.0016.0015.5016.50-5.45-25.41%318333.03%
NXPI240621P001750002023-04-20 9:30AM EDT175.0027.8021.7022.700.00-1738.40%
NXPI240621P001800002023-06-07 12:01PM EDT180.0019.9019.4020.30-10.90-35.39%1188031.50%
NXPI240621P001850002023-06-07 11:55AM EDT185.0022.1021.6022.50-13.00-37.04%56230.85%
NXPI240621P001900002023-05-26 3:52PM EDT190.0028.0023.9024.900.00-353530.26%
NXPI240621P001950002023-05-30 2:24PM EDT195.0030.4026.4027.400.00-41429.59%
NXPI240621P002000002023-05-18 11:15AM EDT200.0035.9029.0030.100.00-2028.97%