Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,303.84 +10.91 (+0.33%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,497.91 +21.99 (+0.12%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,352.23 +1,043.96 (+1.65%) CMC Crypto 200
1,369.20 +56.57 (+4.31%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 200.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00207500 | 2024-05-03 2:45PM EDT | 207.50 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240510C00210000 | 2024-04-29 3:18PM EDT | 210.00 | 36.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240510C00222500 | 2024-05-03 2:45PM EDT | 222.50 | 35.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI240510C00225000 | 2024-05-03 2:45PM EDT | 225.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00232500 | 2024-05-03 2:45PM EDT | 232.50 | 26.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240510C00235000 | 2024-05-03 11:39AM EDT | 235.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00237500 | 2024-05-03 9:59AM EDT | 237.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NXPI240510C00245000 | 2024-05-03 12:58PM EDT | 245.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00247500 | 2024-05-03 1:47PM EDT | 247.50 | 10.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240510C00250000 | 2024-05-03 3:47PM EDT | 250.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240510C00252500 | 2024-05-02 12:55PM EDT | 252.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00255000 | 2024-05-03 3:50PM EDT | 255.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NXPI240510C00257500 | 2024-05-03 3:45PM EDT | 257.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NXPI240510C00260000 | 2024-05-03 3:50PM EDT | 260.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| NXPI240510C00262500 | 2024-05-03 11:41AM EDT | 262.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NXPI240510C00265000 | 2024-05-03 3:28PM EDT | 265.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NXPI240510C00267500 | 2024-05-03 3:36PM EDT | 267.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NXPI240510C00272500 | 2024-05-03 10:05AM EDT | 272.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240510C00275000 | 2024-05-03 12:50PM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NXPI240510C00280000 | 2024-05-03 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240510C00285000 | 2024-05-03 12:47PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240510C00290000 | 2024-04-29 2:40PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240510C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240510P00197500 | 2024-04-29 3:29PM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240510P00207500 | 2024-04-29 3:29PM EDT | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NXPI240510P00212500 | 2024-04-30 12:37PM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240510P00215000 | 2024-04-30 12:37PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NXPI240510P00217500 | 2024-04-29 3:54PM EDT | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240510P00220000 | 2024-05-01 10:03AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240510P00225000 | 2024-05-02 11:39AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NXPI240510P00227500 | 2024-04-29 3:59PM EDT | 227.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240510P00230000 | 2024-05-02 10:33AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NXPI240510P00232500 | 2024-05-01 9:41AM EDT | 232.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240510P00235000 | 2024-05-03 3:34PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240510P00237500 | 2024-05-02 2:42PM EDT | 237.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NXPI240510P00242500 | 2024-05-03 3:57PM EDT | 242.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NXPI240510P00245000 | 2024-05-03 3:44PM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NXPI240510P00247500 | 2024-05-03 3:56PM EDT | 247.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NXPI240510P00250000 | 2024-05-03 3:52PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NXPI240510P00252500 | 2024-05-03 3:44PM EDT | 252.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NXPI240510P00255000 | 2024-05-03 3:30PM EDT | 255.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NXPI240510P00257500 | 2024-05-03 1:47PM EDT | 257.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| NXPI240510P00260000 | 2024-05-03 2:24PM EDT | 260.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NXPI240510P00262500 | 2024-05-03 2:16PM EDT | 262.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NXPI240510P00265000 | 2024-05-03 11:33AM EDT | 265.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 270.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240510P00275000 | 2024-04-30 10:17AM EDT | 275.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.