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%
NXPI230609C001700002023-06-07 9:34AM EDT170.0012.850.000.000.00-100.00%
NXPI230609C001725002023-06-06 9:59AM EDT172.506.210.000.000.00-100.00%
NXPI230609C001750002023-06-06 12:00PM EDT175.006.900.000.000.00-1000.00%
NXPI230609C001775002023-06-07 12:56PM EDT177.509.700.000.000.00-200.00%
NXPI230609C001800002023-06-07 12:35PM EDT180.007.500.000.000.00-1200.00%
NXPI230609C001825002023-06-07 11:18AM EDT182.506.200.000.000.00-1000.00%
NXPI230609C001850002023-06-07 1:42PM EDT185.002.260.000.000.00-6800.00%
NXPI230609C001875002023-06-07 3:53PM EDT187.501.400.000.000.00-3801.56%
NXPI230609C001900002023-06-07 2:31PM EDT190.000.700.000.000.00-28006.25%
NXPI230609C001925002023-06-07 12:08PM EDT192.500.950.000.000.00-6012.50%
NXPI230609C001950002023-06-07 3:56PM EDT195.000.180.000.000.00-90012.50%
NXPI230609C001975002023-06-07 3:59PM EDT197.500.120.000.000.00-35025.00%
NXPI230609C002000002023-06-07 2:49PM EDT200.000.110.000.000.00-10025.00%
NXPI230609C002025002023-06-02 11:26AM EDT202.500.070.000.000.00-1025.00%
NXPI230609C002050002023-06-07 2:31PM EDT205.000.110.000.000.00-2025.00%
NXPI230609C002100002023-06-06 10:23AM EDT210.000.130.000.000.00-20025.00%
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--1200.78%
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 EDT167.500.300.000.000.00-17025.00%
NXPI230609P001700002023-06-07 12:35PM EDT170.000.050.000.000.00-6025.00%
NXPI230609P001725002023-06-07 12:57PM EDT172.500.050.000.000.00-11025.00%
NXPI230609P001750002023-06-07 12:46PM EDT175.000.050.000.000.00-28025.00%
NXPI230609P001775002023-06-07 2:31PM EDT177.500.060.000.000.00-4012.50%
NXPI230609P001800002023-06-07 3:37PM EDT180.000.200.000.000.00-7012.50%
NXPI230609P001825002023-06-07 3:29PM EDT182.500.500.000.000.00-7106.25%
NXPI230609P001850002023-06-07 3:55PM EDT185.001.250.000.000.00-8903.13%
NXPI230609P001875002023-06-07 3:59PM EDT187.502.250.000.000.00-79400.00%
NXPI230609P001900002023-06-07 1:23PM EDT190.004.700.000.000.00-4500.00%
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%