Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.40 -3.90 (-0.07%) Dow
38,998.70 -113.46 (-0.29%) Nasdaq
17,775.98 +58.32 (+0.33%) Bitcoin USD
61,726.31 -69.33 (-0.11%) CMC Crypto 200
1,278.54 -5.24 (-0.41%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705C00250000 | 2024-06-12 11:28AM EDT | 250.00 | 33.90 | 18.20 | 20.90 | 0.00 | - | - | 0 | 52.25% |
| NXPI240705C00260000 | 2024-06-25 12:20PM EDT | 260.00 | 12.01 | 10.30 | 10.80 | -7.29 | -37.77% | 1 | 3 | 32.85% |
| NXPI240705C00265000 | 2024-06-20 12:48PM EDT | 265.00 | 6.90 | 6.70 | 7.40 | 0.00 | - | 1 | 2 | 31.84% |
| NXPI240705C00267500 | 2024-06-24 3:53PM EDT | 267.50 | 5.40 | 5.30 | 5.70 | 0.00 | - | 4 | 6 | 29.96% |
| NXPI240705C00270000 | 2024-06-24 9:30AM EDT | 270.00 | 6.14 | 4.00 | 4.50 | 0.00 | - | 1 | 43 | 29.90% |
| NXPI240705C00272500 | 2024-06-26 9:57AM EDT | 272.50 | 4.10 | 3.00 | 3.40 | -3.00 | -42.25% | 4 | 2 | 29.35% |
| NXPI240705C00275000 | 2024-06-25 2:10PM EDT | 275.00 | 2.70 | 2.25 | 2.50 | -1.17 | -30.23% | 1 | 13 | 28.88% |
| NXPI240705C00280000 | 2024-06-25 11:18AM EDT | 280.00 | 2.00 | 1.20 | 1.45 | +0.20 | +11.11% | 1 | 6 | 29.86% |
| NXPI240705C00282500 | 2024-06-25 11:50AM EDT | 282.50 | 1.45 | 0.85 | 1.10 | -0.40 | -21.62% | 6 | 5 | 30.42% |
| NXPI240705C00285000 | 2024-06-25 10:27AM EDT | 285.00 | 1.06 | 0.60 | 0.85 | -0.22 | -17.19% | 2 | 19 | 31.19% |
| NXPI240705C00290000 | 2024-06-25 12:20PM EDT | 290.00 | 0.65 | 0.35 | 0.55 | -0.19 | -22.62% | 1 | 20 | 33.33% |
| NXPI240705C00295000 | 2024-06-25 1:49PM EDT | 295.00 | 0.35 | 0.15 | 0.50 | -0.52 | -59.77% | 1 | 1 | 37.87% |
| NXPI240705C00355000 | 2024-06-14 10:01AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 84.91% |
| NXPI240705C00360000 | 2024-06-13 3:50PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705P00185000 | 2024-06-17 2:47PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 113.48% |
| NXPI240705P00190000 | 2024-06-20 12:02PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 106.35% |
| NXPI240705P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 2 | 3 | 98.00% |
| NXPI240705P00215000 | 2024-06-06 10:16AM EDT | 215.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | - | 1 | 90.87% |
| NXPI240705P00235000 | 2024-06-14 2:41PM EDT | 235.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 55.15% |
| NXPI240705P00240000 | 2024-06-14 1:57PM EDT | 240.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 48.24% |
| NXPI240705P00245000 | 2024-06-24 10:06AM EDT | 245.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 41.28% |
| NXPI240705P00250000 | 2024-06-20 2:59PM EDT | 250.00 | 1.40 | 0.30 | 0.50 | 0.00 | - | 2 | 4 | 30.79% |
| NXPI240705P00252500 | 2024-06-24 12:42PM EDT | 252.50 | 0.67 | 0.45 | 0.60 | 0.00 | - | 9 | 15 | 28.81% |
| NXPI240705P00255000 | 2024-06-25 12:48PM EDT | 255.00 | 0.98 | 0.65 | 0.90 | +0.18 | +22.50% | 1 | 6 | 28.64% |
| NXPI240705P00257500 | 2024-06-25 12:48PM EDT | 257.50 | 1.33 | 1.00 | 1.20 | -1.07 | -44.58% | 1 | 2 | 27.52% |
| NXPI240705P00260000 | 2024-06-21 3:53PM EDT | 260.00 | 2.00 | 1.45 | 1.70 | 0.00 | - | 1 | 22 | 27.15% |
| NXPI240705P00262500 | 2024-06-24 9:50AM EDT | 262.50 | 2.51 | 2.05 | 2.35 | 0.00 | - | 1 | 1 | 26.73% |
| NXPI240705P00265000 | 2024-06-21 1:51PM EDT | 265.00 | 2.95 | 2.85 | 3.10 | -0.88 | -22.98% | 1 | 29 | 25.88% |
| NXPI240705P00270000 | 2024-06-25 2:42PM EDT | 270.00 | 5.21 | 5.10 | 5.50 | -1.59 | -23.38% | 1 | 17 | 25.84% |
| NXPI240705P00275000 | 2024-06-17 11:48AM EDT | 275.00 | 12.36 | 8.30 | 8.70 | 0.00 | - | 1 | 2 | 25.54% |
| NXPI240705P00310000 | 2024-06-06 3:49PM EDT | 310.00 | 37.00 | 39.80 | 42.50 | 0.00 | - | 6 | 0 | 57.76% |
© 2024 Yahoo. All rights reserved.