NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230609C001100002023-06-02 12:52PM EDT110.0071.950.000.000.00-100.00%
NXPI230609C001200002023-06-02 12:53PM EDT120.0061.900.000.000.00-100.00%
NXPI230609C001250002023-06-02 2:30PM EDT125.0056.650.000.000.00-2100.00%
NXPI230609C001450002023-05-30 10:22AM EDT145.0037.200.000.000.00--00.00%
NXPI230609C001500002023-05-24 11:28AM EDT150.0018.050.000.000.00--00.00%
NXPI230609C001550002023-06-02 9:39AM EDT155.0027.200.000.000.00-100.00%
NXPI230609C001575002023-05-25 3:50PM EDT157.5014.700.000.000.00--00.00%
NXPI230609C001625002023-06-07 10:02AM EDT162.5023.910.000.000.00-100.00%
NXPI230609C001650002023-06-02 2:30PM EDT165.0016.750.000.000.00-1000.00%
NXPI230609C001675002023-06-02 1:43PM EDT167.5014.410.000.000.00-500.00%
NXPI230609C001700002023-06-08 12:15PM EDT170.0018.280.000.000.00-300.00%
NXPI230609C001725002023-06-08 1:44PM EDT172.5014.270.000.000.00-200.00%
NXPI230609C001750002023-06-08 12:47PM EDT175.0013.300.000.000.00-300.00%
NXPI230609C001775002023-06-07 12:56PM EDT177.509.700.000.000.00-200.00%
NXPI230609C001800002023-06-08 11:05AM EDT180.007.110.000.000.00-100.00%
NXPI230609C001825002023-06-08 3:43PM EDT182.505.300.000.000.00-1900.00%
NXPI230609C001850002023-06-08 12:08PM EDT185.003.750.000.000.00-700.00%
NXPI230609C001875002023-06-08 10:58AM EDT187.501.250.000.000.00-1700.20%
NXPI230609C001900002023-06-08 3:41PM EDT190.000.500.000.000.00-1506.25%
NXPI230609C001925002023-06-07 12:08PM EDT192.500.950.000.000.00-6012.50%
NXPI230609C001950002023-06-08 2:55PM EDT195.000.120.000.000.00-6025.00%
NXPI230609C001975002023-06-08 1:50PM EDT197.500.070.000.000.00-1025.00%
NXPI230609C002000002023-06-08 11:38AM EDT200.000.100.000.000.00-1025.00%
NXPI230609C002025002023-06-08 10:09AM EDT202.500.050.000.000.00-27025.00%
NXPI230609C002050002023-06-07 2:31PM EDT205.000.110.000.000.00-2050.00%
NXPI230609C002100002023-06-08 12:47PM EDT210.000.050.000.000.00-20050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230609P001000002023-05-16 1:48PM EDT100.000.050.000.000.00--050.00%
NXPI230609P001100002023-06-06 9:32AM EDT110.000.180.000.000.00-1050.00%
NXPI230609P001300002023-05-15 10:06AM EDT130.000.270.000.000.00--050.00%
NXPI230609P001350002023-05-01 3:46PM EDT135.000.740.000.250.00--1288.28%
NXPI230609P001400002023-05-15 10:06AM EDT140.000.420.000.000.00-3050.00%
NXPI230609P001450002023-06-01 9:30AM EDT145.000.060.000.000.00-1050.00%
NXPI230609P001500002023-06-01 10:35AM EDT150.000.100.000.000.00-4050.00%
NXPI230609P001525002023-05-24 2:50PM EDT152.501.020.000.000.00--050.00%
NXPI230609P001550002023-06-05 1:19PM EDT155.000.050.000.000.00-1050.00%
NXPI230609P001575002023-06-05 3:50PM EDT157.500.030.000.000.00-376050.00%
NXPI230609P001600002023-06-06 9:32AM EDT160.000.130.000.000.00-1050.00%
NXPI230609P001625002023-05-23 1:36PM EDT162.500.950.000.000.00--050.00%
NXPI230609P001650002023-06-06 10:17AM EDT165.000.070.000.000.00-1050.00%
NXPI230609P001675002023-06-05 2:45PM EDT167.500.300.000.000.00-17050.00%
NXPI230609P001700002023-06-08 9:47AM EDT170.000.040.000.000.00-1050.00%
NXPI230609P001725002023-06-08 9:40AM EDT172.500.080.000.000.00-2050.00%
NXPI230609P001750002023-06-08 11:44AM EDT175.000.050.000.000.00-7025.00%
NXPI230609P001775002023-06-08 2:36PM EDT177.500.070.000.000.00-2025.00%
NXPI230609P001800002023-06-08 2:05PM EDT180.000.100.000.000.00-3025.00%
NXPI230609P001825002023-06-08 11:25AM EDT182.500.200.000.000.00-19012.50%
NXPI230609P001850002023-06-08 12:19PM EDT185.000.450.000.000.00-5306.25%
NXPI230609P001875002023-06-08 1:47PM EDT187.502.100.000.000.00-2500.00%
NXPI230609P001900002023-06-08 10:54AM EDT190.003.600.000.000.00-1000.00%
NXPI230609P001925002023-06-07 10:38AM EDT192.505.400.000.000.00-500.00%
NXPI230609P002050002023-06-02 9:43AM EDT205.0022.500.000.000.00-200.00%
NXPI230609P002075002023-06-01 1:24PM EDT207.5025.900.000.000.00--00.00%