Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,817.54 +197.67 (+0.30%) CMC Crypto 200
1,367.07 -6.77 (-0.49%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00140000 | 2024-01-16 3:39PM EDT | 140.00 | 71.52 | 94.60 | 98.30 | 0.00 | - | - | 2 | 0.00% |
| NXPI240719C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 76.49 | 121.50 | 125.20 | 0.00 | - | - | 13 | 76.37% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 3:34PM EDT | 155.00 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 180.00 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 185.00 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 190.00 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 50.78 | 72.10 | 75.70 | 0.00 | - | 1 | 4 | 61.39% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 200.00 | 69.85 | 67.30 | 70.90 | +7.81 | +12.59% | 1 | 121 | 58.70% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 210.00 | 37.34 | 57.10 | 61.00 | 0.00 | - | 1 | 64 | 51.70% |
| NXPI240719C00220000 | 2024-05-08 1:59PM EDT | 220.00 | 41.55 | 47.90 | 51.50 | 0.00 | - | 4 | 83 | 46.50% |
| NXPI240719C00230000 | 2024-05-16 3:14PM EDT | 230.00 | 43.95 | 38.60 | 42.20 | 0.00 | - | 5 | 168 | 41.63% |
| NXPI240719C00240000 | 2024-05-14 3:59PM EDT | 240.00 | 32.45 | 31.10 | 32.90 | 0.00 | - | 3 | 329 | 36.14% |
| NXPI240719C00250000 | 2024-05-16 2:40PM EDT | 250.00 | 26.70 | 23.30 | 24.80 | 0.00 | - | 1 | 212 | 33.17% |
| NXPI240719C00260000 | 2024-05-16 12:12PM EDT | 260.00 | 16.50 | 16.60 | 17.40 | -3.97 | -19.39% | 2 | 123 | 30.16% |
| NXPI240719C00270000 | 2024-05-17 11:55AM EDT | 270.00 | 11.50 | 11.10 | 11.60 | -2.90 | -20.14% | 5 | 162 | 28.53% |
| NXPI240719C00280000 | 2024-05-17 1:20PM EDT | 280.00 | 7.00 | 7.00 | 7.40 | -2.47 | -26.08% | 1,307 | 1,608 | 27.77% |
| NXPI240719C00290000 | 2024-05-17 10:52AM EDT | 290.00 | 5.00 | 4.30 | 4.60 | -1.00 | -16.67% | 3 | 175 | 27.64% |
| NXPI240719C00300000 | 2024-05-17 10:52AM EDT | 300.00 | 3.00 | 2.45 | 2.75 | -0.80 | -21.05% | 2 | 513 | 27.63% |
| NXPI240719C00310000 | 2024-05-17 1:59PM EDT | 310.00 | 1.45 | 1.40 | 1.65 | -0.75 | -34.09% | 2 | 76 | 27.97% |
| NXPI240719C00320000 | 2024-05-15 10:46AM EDT | 320.00 | 1.25 | 0.75 | 1.05 | 0.00 | - | 2 | 19 | 28.82% |
| NXPI240719C00330000 | 2024-05-13 10:47AM EDT | 330.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 2 | 25 | 30.30% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 50 | 33.63% |
| NXPI240719C00350000 | 2024-04-11 12:58PM EDT | 350.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 37.26% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 12 | 12 | 39.33% |
| NXPI240719C00370000 | 2024-04-30 3:52PM EDT | 370.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 69 | 53.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 14 | 18 | 142.68% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 136.62% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 119.39% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 83.79% |
| NXPI240719P00120000 | 2024-01-29 4:53PM EDT | 120.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 97.80% |
| NXPI240719P00125000 | 2024-02-28 12:00PM EDT | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 84.91% |
| NXPI240719P00130000 | 2024-01-22 4:12PM EDT | 130.00 | 0.72 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 98.97% |
| NXPI240719P00135000 | 2024-04-08 11:46AM EDT | 135.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.54% |
| NXPI240719P00140000 | 2024-05-10 3:17PM EDT | 140.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 87.74% |
| NXPI240719P00145000 | 2024-03-05 2:00PM EDT | 145.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 71.14% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 77.69% |
| NXPI240719P00155000 | 2024-03-15 3:07PM EDT | 155.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 1 | 14 | 74.90% |
| NXPI240719P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.33 | 0.00 | 1.95 | 0.00 | - | 3 | 14 | 70.78% |
| NXPI240719P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | 6 | 8 | 67.46% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 170.00 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 60.89% |
| NXPI240719P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.75 | 0.05 | 2.25 | 0.00 | - | 1 | 162 | 62.09% |
| NXPI240719P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 21 | 166 | 43.65% |
| NXPI240719P00185000 | 2024-04-25 12:36PM EDT | 185.00 | 1.63 | 0.00 | 2.25 | 0.00 | - | 2 | 61 | 54.96% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 190.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 1 | 41 | 55.41% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 2 | 181 | 43.99% |
| NXPI240719P00200000 | 2024-05-15 10:37AM EDT | 200.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 41.58% |
| NXPI240719P00210000 | 2024-05-16 11:11AM EDT | 210.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 172 | 35.74% |
| NXPI240719P00220000 | 2024-05-16 11:11AM EDT | 220.00 | 0.74 | 0.60 | 1.90 | 0.00 | - | 2 | 264 | 37.67% |
| NXPI240719P00230000 | 2024-05-17 2:54PM EDT | 230.00 | 1.40 | 1.20 | 1.55 | +0.25 | +21.74% | 2 | 173 | 29.38% |
| NXPI240719P00240000 | 2024-05-17 11:11AM EDT | 240.00 | 2.20 | 2.40 | 2.70 | -0.05 | -2.22% | 7 | 135 | 27.82% |
| NXPI240719P00250000 | 2024-05-17 1:36PM EDT | 250.00 | 4.65 | 4.40 | 4.70 | +0.60 | +14.81% | 2 | 153 | 26.70% |
| NXPI240719P00260000 | 2024-05-17 1:36PM EDT | 260.00 | 7.66 | 7.50 | 7.80 | +0.81 | +11.82% | 3 | 80 | 25.72% |
| NXPI240719P00270000 | 2024-05-17 11:56AM EDT | 270.00 | 11.70 | 12.00 | 12.40 | +1.30 | +12.50% | 18 | 57 | 25.20% |
| NXPI240719P00280000 | 2024-05-16 11:48AM EDT | 280.00 | 15.60 | 17.90 | 18.40 | 0.00 | - | 9 | 45 | 24.71% |
| NXPI240719P00300000 | 2024-05-17 12:50PM EDT | 300.00 | 33.90 | 33.20 | 34.80 | -7.58 | -18.27% | 2 | 0 | 26.83% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 158.23% |
© 2024 Yahoo. All rights reserved.