NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI190426C000860002019-03-29 2:56PM EDT86.005.019.4013.800.00-11233.40%
NXPI190426C000875002019-04-03 11:06AM EDT87.509.508.0012.300.00-16214.55%
NXPI190426C000900002019-03-26 3:01PM EDT90.003.105.309.500.00-66169.63%
NXPI190426C000910002019-04-05 3:16PM EDT91.008.004.658.850.00-1155.86%
NXPI190426C000920002019-04-22 9:37AM EDT92.007.903.657.600.00-235148.54%
NXPI190426C000930002019-04-25 11:16AM EDT93.004.304.405.05-1.60-27.12%203565.14%
NXPI190426C000960002019-04-25 2:09PM EDT96.002.321.712.31-2.53-52.16%23545.51%
NXPI190426C000965002019-04-25 2:50PM EDT96.501.751.241.77-1.80-50.70%472237.60%
NXPI190426C000970002019-04-25 3:49PM EDT97.001.150.991.30-1.85-61.67%1,09037632.03%
NXPI190426C000975002019-04-25 11:33AM EDT97.501.030.770.96-1.72-62.55%4412430.08%
NXPI190426C000980002019-04-25 2:30PM EDT98.000.800.460.67-2.02-71.63%3220128.37%
NXPI190426C000990002019-04-25 12:57PM EDT99.000.450.180.33-1.82-80.18%40649528.52%
NXPI190426C001000002019-04-25 3:00PM EDT100.000.120.040.17-1.45-92.36%1,0191,81130.37%
NXPI190426C001030002019-04-24 3:35PM EDT103.000.390.000.400.00-7732456.15%
NXPI190426C001050002019-04-25 9:47AM EDT105.000.100.010.08-0.02-16.67%1026851.95%
NXPI190426C001100002019-04-18 11:19AM EDT110.000.100.000.040.00-1027670.31%
NXPI190426C001150002019-04-17 9:49AM EDT115.000.070.000.380.00-29119130.27%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI190426P000750002019-04-11 10:57AM EDT75.000.010.000.160.00-7577173.44%
NXPI190426P000800002019-04-02 3:27PM EDT80.000.280.000.170.00-80137.50%
NXPI190426P000850002019-04-10 11:35AM EDT85.000.150.000.060.00-312985.94%
NXPI190426P000860002019-04-03 2:30PM EDT86.000.450.010.170.00-503994.92%
NXPI190426P000865002019-04-01 9:54AM EDT86.501.350.000.170.00-1090.63%
NXPI190426P000870002019-04-17 12:25PM EDT87.000.050.000.170.00-603887.11%
NXPI190426P000875002019-03-18 11:40AM EDT87.502.000.000.150.00-4481.64%
NXPI190426P000890002019-04-23 3:55PM EDT89.000.070.000.110.00-55267.19%
NXPI190426P000900002019-04-23 2:13PM EDT90.000.070.000.360.00-18621576.95%
NXPI190426P000915002019-03-18 12:11AM EDT91.503.250.000.240.00-292958.79%
NXPI190426P000920002019-04-23 3:54PM EDT92.000.220.000.350.00-13860.16%
NXPI190426P000925002019-04-23 2:13PM EDT92.500.190.000.050.00-299842.38%
NXPI190426P000930002019-04-25 11:38AM EDT93.000.040.000.070.00-19941.80%
NXPI190426P000935002019-04-05 11:40AM EDT93.501.260.000.060.00-5536.72%
NXPI190426P000940002019-04-25 2:45PM EDT94.000.040.000.08-0.02-33.33%113835.55%
NXPI190426P000965002019-04-25 3:46PM EDT96.500.350.190.37+0.15+75.00%1,12037528.96%
NXPI190426P000970002019-04-25 12:29PM EDT97.000.490.290.50+0.24+96.00%3912927.64%
NXPI190426P000975002019-04-25 3:35PM EDT97.500.700.470.71+0.32+84.21%51532927.64%
NXPI190426P000980002019-04-25 3:24PM EDT98.000.900.740.94+0.60+200.00%77592526.66%
NXPI190426P000990002019-04-25 9:47AM EDT99.001.121.331.82+0.44+64.71%23848835.40%