Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,483.96 +52.36 (+0.96%) Dow
38,809.47 +220.31 (+0.57%) Nasdaq
17,904.40 +215.51 (+1.22%) Bitcoin USD
66,988.05 +425.26 (+0.64%) CMC Crypto 200
1,396.43 +8.27 (+0.60%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628C00240000 | 2024-06-12 1:31PM EDT | 240.00 | 45.22 | 28.70 | 31.60 | 0.00 | - | 4 | 0 | 59.24% |
| NXPI240628C00245000 | 2024-06-07 11:25AM EDT | 245.00 | 30.12 | 24.00 | 26.80 | 0.00 | - | 2 | 2 | 53.59% |
| NXPI240628C00250000 | 2024-06-07 3:16PM EDT | 250.00 | 22.40 | 19.20 | 21.40 | 0.00 | - | 1 | 0 | 42.57% |
| NXPI240628C00255000 | 2024-06-14 9:36AM EDT | 255.00 | 17.80 | 16.10 | 16.90 | 0.00 | - | - | 7 | 38.75% |
| NXPI240628C00260000 | 2024-06-14 3:51PM EDT | 260.00 | 9.40 | 12.10 | 12.70 | -2.10 | -18.26% | 5 | 6 | 35.50% |
| NXPI240628C00265000 | 2024-06-17 11:42AM EDT | 265.00 | 6.00 | 8.70 | 9.10 | -2.50 | -29.41% | 22 | 15 | 33.62% |
| NXPI240628C00267500 | 2024-06-17 2:07PM EDT | 267.50 | 7.24 | 7.00 | 7.50 | +0.14 | +1.97% | 9 | 6 | 32.72% |
| NXPI240628C00270000 | 2024-06-17 11:26AM EDT | 270.00 | 4.06 | 5.70 | 6.10 | -1.44 | -26.18% | 2 | 21 | 32.09% |
| NXPI240628C00272500 | 2024-06-13 10:46AM EDT | 272.50 | 3.00 | 4.50 | 4.90 | -4.90 | -62.03% | 1 | 2 | 31.69% |
| NXPI240628C00275000 | 2024-06-17 1:55PM EDT | 275.00 | 3.30 | 3.50 | 3.90 | -0.50 | -13.16% | 4 | 14 | 31.49% |
| NXPI240628C00277500 | 2024-06-17 2:01PM EDT | 277.50 | 2.65 | 2.70 | 3.00 | +0.05 | +1.92% | 28 | 9 | 31.02% |
| NXPI240628C00280000 | 2024-06-17 12:03PM EDT | 280.00 | 1.30 | 2.05 | 2.70 | -0.75 | -36.59% | 1 | 7 | 33.31% |
| NXPI240628C00282500 | 2024-06-14 2:56PM EDT | 282.50 | 1.89 | 1.55 | 1.80 | 0.00 | - | 5 | 5 | 31.15% |
| NXPI240628C00285000 | 2024-06-17 12:20PM EDT | 285.00 | 0.75 | 1.15 | 1.40 | -0.30 | -28.57% | 2 | 4 | 31.49% |
| NXPI240628C00287500 | 2024-06-17 2:11PM EDT | 287.50 | 1.00 | 0.80 | 1.00 | -4.78 | -45.27% | 1 | 1 | 31.06% |
| NXPI240628C00290000 | 2024-06-14 12:04PM EDT | 290.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 1 | 11 | 31.82% |
| NXPI240628C00295000 | 2024-06-14 9:43AM EDT | 295.00 | 0.62 | 0.25 | 0.50 | 0.00 | - | 6 | 2 | 33.08% |
| NXPI240628C00300000 | 2024-06-12 10:29AM EDT | 300.00 | 1.90 | 0.10 | 0.75 | 0.00 | - | 7 | 20 | 41.41% |
| NXPI240628C00305000 | 2024-06-10 9:30AM EDT | 305.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 46.14% |
| NXPI240628C00310000 | 2024-06-12 11:27AM EDT | 310.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 5 | 50.68% |
| NXPI240628C00345000 | 2024-06-14 10:00AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 69.73% |
| NXPI240628C00350000 | 2024-06-14 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 73.05% |
| NXPI240628C00360000 | 2024-06-13 3:51PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 79.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628P00190000 | 2024-06-14 9:51AM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 83.89% |
| NXPI240628P00195000 | 2024-06-17 2:07PM EDT | 195.00 | 0.05 | 0.05 | 0.55 | -0.15 | -75.00% | 26 | 4 | 88.77% |
| NXPI240628P00200000 | 2024-06-12 2:53PM EDT | 200.00 | 0.05 | 0.05 | 1.65 | 0.00 | - | - | 2 | 99.56% |
| NXPI240628P00205000 | 2024-06-12 2:58PM EDT | 205.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 12 | 80.47% |
| NXPI240628P00220000 | 2024-06-06 9:48AM EDT | 220.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 62.60% |
| NXPI240628P00230000 | 2024-06-12 9:59AM EDT | 230.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 50.98% |
| NXPI240628P00235000 | 2024-05-30 10:27AM EDT | 235.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 51.81% |
| NXPI240628P00245000 | 2024-06-06 10:42AM EDT | 245.00 | 0.77 | 0.35 | 0.55 | 0.00 | - | 10 | 15 | 36.38% |
| NXPI240628P00250000 | 2024-06-10 10:12AM EDT | 250.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 8 | 168 | 32.28% |
| NXPI240628P00252500 | 2024-06-17 12:24PM EDT | 252.50 | 1.40 | 0.75 | 0.90 | +0.97 | +225.58% | 1 | 4 | 31.28% |
| NXPI240628P00255000 | 2024-06-17 12:18PM EDT | 255.00 | 1.80 | 1.00 | 1.20 | -0.03 | -1.64% | 5 | 188 | 30.66% |
| NXPI240628P00257500 | 2024-06-17 12:59PM EDT | 257.50 | 2.30 | 1.35 | 1.55 | +0.30 | +15.00% | 3 | 9 | 29.79% |
| NXPI240628P00260000 | 2024-06-17 2:00PM EDT | 260.00 | 2.10 | 1.90 | 2.05 | +0.70 | +50.00% | 1 | 54 | 29.29% |
| NXPI240628P00262500 | 2024-06-17 12:32PM EDT | 262.50 | 3.90 | 2.45 | 2.70 | +1.55 | +65.96% | 4 | 4 | 28.92% |
| NXPI240628P00265000 | 2024-06-14 10:28AM EDT | 265.00 | 5.00 | 3.10 | 3.50 | 0.00 | - | 21 | 38 | 28.57% |
| NXPI240628P00267500 | 2024-06-14 11:43AM EDT | 267.50 | 6.25 | 4.00 | 4.40 | +0.14 | +2.29% | 1 | 7 | 27.88% |
| NXPI240628P00270000 | 2024-06-17 10:26AM EDT | 270.00 | 8.50 | 5.10 | 5.50 | +1.50 | +21.43% | 7 | 69 | 27.33% |
| NXPI240628P00272500 | 2024-06-14 12:49PM EDT | 272.50 | 8.55 | 6.40 | 6.80 | 0.00 | - | 1 | 2 | 26.86% |
| NXPI240628P00275000 | 2024-06-13 9:52AM EDT | 275.00 | 5.90 | 8.00 | 8.40 | 0.00 | - | 1 | 24 | 26.99% |
| NXPI240628P00280000 | 2024-06-13 9:52AM EDT | 280.00 | 8.65 | 11.40 | 12.70 | 0.00 | - | 1 | 1 | 31.29% |
| NXPI240628P00285000 | 2024-06-12 11:06AM EDT | 285.00 | 7.80 | 15.50 | 16.40 | 0.00 | - | - | 1 | 28.75% |
| NXPI240628P00300000 | 2024-06-12 3:24PM EDT | 300.00 | 19.50 | 29.60 | 32.00 | 0.00 | - | 16 | 3 | 51.44% |
| NXPI240628P00310000 | 2024-06-05 3:54PM EDT | 310.00 | 36.40 | 39.10 | 42.00 | 0.00 | - | - | 0 | 61.93% |
© 2024 Yahoo. All rights reserved.