NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000750002023-02-21 1:49PM EDT75.00111.29107.00110.100.00--556.35%
NXPI250117C000800002023-06-05 10:43AM EDT80.00100.10101.90104.100.00-11248.98%
NXPI250117C000850002022-09-13 10:42AM EDT85.0081.1360.0063.700.00-110.00%
NXPI250117C000900002023-05-17 2:09PM EDT90.0084.6093.3095.600.00-10547.91%
NXPI250117C001000002023-05-25 11:44AM EDT100.0073.5085.1087.200.00--146.25%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-1141.84%
NXPI250117C001150002023-02-03 4:21PM EDT115.0086.9077.2080.200.00-2250.61%
NXPI250117C001200002023-05-10 11:08AM EDT120.0059.7070.0072.000.00-101844.41%
NXPI250117C001250002023-01-25 4:22PM EDT125.0063.7065.3068.200.00-4443.54%
NXPI250117C001300002023-01-12 3:16PM EDT130.0060.0069.6072.500.00-3952.95%
NXPI250117C001350002023-06-05 10:31AM EDT135.0056.7959.4061.700.00-61043.16%
NXPI250117C001400002023-06-02 9:48AM EDT140.0057.4056.0058.700.00-11243.08%
NXPI250117C001450002023-05-02 1:09PM EDT145.0047.3052.7054.400.00-3641.05%
NXPI250117C001500002023-06-01 10:16AM EDT150.0049.0049.5052.000.00-51641.52%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4046.2048.900.00-14440.90%
NXPI250117C001600002023-05-24 3:55PM EDT160.0034.3043.1045.800.00-1740.17%
NXPI250117C001650002023-05-02 12:41PM EDT165.0036.7040.4044.000.00-112540.90%
NXPI250117C001700002023-05-30 11:43AM EDT170.0039.8838.1039.500.00-11738.30%
NXPI250117C001750002023-05-26 10:16AM EDT175.0034.3535.8036.900.00-21237.85%
NXPI250117C001800002023-06-05 10:06AM EDT180.0032.5032.5034.600.00-214537.63%
NXPI250117C001850002023-05-31 1:40PM EDT185.0032.0030.9032.100.00-12637.06%
NXPI250117C001900002023-05-18 9:51AM EDT190.0024.3028.8029.800.00-12736.61%
NXPI250117C001950002023-05-25 1:44PM EDT195.0021.7026.5028.400.00-220537.03%
NXPI250117C002000002023-06-02 9:35AM EDT200.0026.0024.6025.700.00-44335.92%
NXPI250117C002100002023-05-26 3:05PM EDT210.0022.8020.6021.800.00-3612735.02%
NXPI250117C002200002023-05-26 3:04PM EDT220.0019.5017.6019.100.00-41435.03%
NXPI250117C002300002023-05-26 2:21PM EDT230.0016.4314.2016.300.00-15834.55%
NXPI250117C002400002023-05-26 2:45PM EDT240.0013.8012.6013.600.00-485333.81%
NXPI250117C002500002023-05-26 1:42PM EDT250.0011.5010.6011.400.00-52733.29%
NXPI250117C002600002023-05-26 2:31PM EDT260.009.708.809.700.00-232433.07%
NXPI250117C002700002023-05-11 12:58PM EDT270.004.707.308.100.00-2132.66%
NXPI250117C002800002023-03-09 11:09AM EDT280.0010.015.108.000.00--134.21%
NXPI250117C002900002023-03-15 9:34AM EDT290.007.000.000.000.00-166.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002023-05-25 12:40PM EDT70.001.901.502.000.00-35849.62%
NXPI250117P000750002023-05-17 2:41PM EDT75.002.591.402.650.00-3549.64%
NXPI250117P000800002023-05-15 12:57PM EDT80.003.001.753.100.00-4648.38%
NXPI250117P000850002023-05-04 12:50PM EDT85.004.301.953.200.00-1545.67%
NXPI250117P000900002023-04-20 10:45AM EDT90.004.503.403.900.00-1245.18%
NXPI250117P000950002023-03-24 3:28PM EDT95.005.104.906.200.00-1148.96%
NXPI250117P001000002023-05-17 10:24AM EDT100.005.604.104.800.00-44042.15%
NXPI250117P001050002023-03-15 1:34PM EDT105.007.606.807.800.00--246.70%
NXPI250117P001100002023-05-26 2:11PM EDT110.006.055.506.200.00-19840.15%
NXPI250117P001150002023-05-02 10:06AM EDT115.008.407.007.900.00-1141.08%
NXPI250117P001250002023-05-26 2:21PM EDT125.009.038.309.000.00-1537.70%
NXPI250117P001300002023-06-01 2:47PM EDT130.0010.009.4010.100.00-31536.92%
NXPI250117P001350002023-04-04 11:11AM EDT135.0014.2015.7016.600.00--10044.31%
NXPI250117P001400002023-05-25 11:53AM EDT140.0015.4011.9012.600.00-2635.45%
NXPI250117P001450002023-05-18 12:06PM EDT145.0015.1013.3014.200.00-142435.02%
NXPI250117P001500002023-06-02 11:45AM EDT150.0015.3014.9016.100.00-17434.84%
NXPI250117P001550002023-05-31 1:39PM EDT155.0017.9016.5017.100.00-1633.33%
NXPI250117P001600002023-05-31 2:52PM EDT160.0020.4018.3019.500.00-12512933.48%
NXPI250117P001650002023-05-26 1:37PM EDT165.0020.8020.2021.600.00-61333.10%
NXPI250117P001700002023-04-10 11:51AM EDT170.0028.9028.1030.400.00-50040.37%
NXPI250117P001750002023-05-26 2:11PM EDT175.0024.9623.3025.200.00-12031.22%
NXPI250117P001800002023-05-17 11:55AM EDT180.0031.9026.5028.400.00-41731.67%
NXPI250117P001850002023-05-26 9:43AM EDT185.0031.1028.8030.900.00-123431.18%
NXPI250117P001900002023-03-10 3:05PM EDT190.0036.8039.5041.800.00-1239.77%
NXPI250117P001950002023-05-26 2:00PM EDT195.0034.9033.6035.800.00-81029.70%
NXPI250117P002000002023-05-26 1:31PM EDT200.0037.2036.0037.500.00-101227.93%
NXPI250117P002100002023-03-13 9:30AM EDT210.0053.290.000.000.00--10.00%
NXPI250117P002300002023-02-01 10:44AM EDT230.0054.0055.8058.600.00--126.40%
NXPI250117P002400002023-03-13 9:30AM EDT240.0073.300.000.000.00--20.00%
NXPI250117P002600002023-04-27 3:54PM EDT260.0099.0080.3082.500.00-1223.23%