Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,327.62 +1.34 (+0.04%) Nikkei
39,593.34 +420.19 (+1.07%) Hang Seng
18,032.88 -40.02 (-0.22%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,031.32 +1,696.27 (+2.81%) CMC Crypto 200
1,285.92 +36.80 (+2.95%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712C00200000 | 2024-06-03 9:43AM EDT | 200.00 | 72.00 | 68.60 | 71.90 | 0.00 | - | 1 | 1 | 70.70% |
| NXPI240712C00235000 | 2024-05-30 9:48AM EDT | 235.00 | 40.00 | 33.90 | 37.60 | 0.00 | - | 2 | 2 | 62.46% |
| NXPI240712C00260000 | 2024-06-13 12:26PM EDT | 260.00 | 18.50 | 12.80 | 14.80 | 0.00 | - | 1 | 1 | 39.39% |
| NXPI240712C00265000 | 2024-06-11 9:59AM EDT | 265.00 | 13.80 | 8.20 | 11.00 | 0.00 | - | - | 2 | 36.09% |
| NXPI240712C00270000 | 2024-06-25 3:18PM EDT | 270.00 | 6.46 | 6.80 | 8.40 | -3.72 | -36.54% | 3 | 6 | 36.32% |
| NXPI240712C00275000 | 2024-06-21 12:13PM EDT | 275.00 | 6.07 | 4.60 | 5.10 | 0.00 | - | 2 | 5 | 31.39% |
| NXPI240712C00285000 | 2024-06-17 10:57AM EDT | 285.00 | 2.50 | 1.80 | 2.75 | 0.00 | - | 4 | 4 | 34.22% |
| NXPI240712C00290000 | 2024-06-25 11:25AM EDT | 290.00 | 1.50 | 1.15 | 2.35 | -1.09 | -42.08% | 3 | 8 | 37.62% |
| NXPI240712C00295000 | 2024-06-13 2:47PM EDT | 295.00 | 2.70 | 0.70 | 1.00 | 0.00 | - | 5 | 5 | 32.81% |
| NXPI240712C00305000 | 2024-06-13 2:15PM EDT | 305.00 | 1.24 | 0.15 | 1.70 | 0.00 | - | 2 | 3 | 47.69% |
| NXPI240712C00310000 | 2024-06-14 2:56PM EDT | 310.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 30 | 32 | 51.15% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 0.15 | 0.00 | 0.55 | +0.10 | +200.00% | - | 1 | 78.86% |
| NXPI240712P00195000 | 2024-06-12 1:26PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 85.79% |
| NXPI240712P00240000 | 2024-06-12 9:59AM EDT | 240.00 | 0.42 | 0.15 | 1.65 | 0.00 | - | 1 | 3 | 47.66% |
| NXPI240712P00245000 | 2024-06-21 12:35PM EDT | 245.00 | 0.90 | 0.45 | 1.50 | 0.00 | - | 2 | 4 | 40.36% |
| NXPI240712P00250000 | 2024-06-24 1:42PM EDT | 250.00 | 1.31 | 0.85 | 1.20 | 0.00 | - | 10 | 24 | 31.96% |
| NXPI240712P00255000 | 2024-06-24 1:42PM EDT | 255.00 | 2.11 | 1.25 | 2.80 | 0.00 | - | 10 | 14 | 36.26% |
| NXPI240712P00260000 | 2024-06-21 1:47PM EDT | 260.00 | 3.53 | 2.40 | 3.70 | 0.00 | - | 7 | 9 | 33.59% |
| NXPI240712P00265000 | 2024-06-17 12:28PM EDT | 265.00 | 7.30 | 4.00 | 5.20 | 0.00 | - | 1 | 5 | 32.15% |
| NXPI240712P00270000 | 2024-06-13 10:02AM EDT | 270.00 | 5.87 | 6.10 | 7.80 | 0.00 | - | 22 | 26 | 33.40% |
| NXPI240712P00285000 | 2024-06-13 9:32AM EDT | 285.00 | 12.40 | 15.70 | 17.80 | 0.00 | - | 1 | 1 | 34.06% |
© 2024 Yahoo. All rights reserved.