Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,461.22 -8.08 (-0.15%) Dow
38,980.48 -131.68 (-0.34%) Nasdaq
17,753.19 +35.54 (+0.20%) Bitcoin USD
61,582.51 -281.10 (-0.45%) CMC Crypto 200
1,280.16 -3.62 (-0.28%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816C00200000 | 2024-06-21 1:51PM EDT | 200.00 | 73.51 | 69.70 | 72.80 | 0.00 | - | 1 | 1 | 64.70% |
| NXPI240816C00230000 | 2024-05-31 2:43PM EDT | 230.00 | 42.10 | 40.80 | 43.10 | 0.00 | - | 3 | 3 | 48.13% |
| NXPI240816C00240000 | 2024-06-11 3:26PM EDT | 240.00 | 41.44 | 32.30 | 34.50 | 0.00 | - | 11 | 21 | 44.17% |
| NXPI240816C00250000 | 2024-06-21 12:21PM EDT | 250.00 | 28.04 | 24.90 | 26.50 | 0.00 | - | 1 | 34 | 40.66% |
| NXPI240816C00260000 | 2024-06-24 10:57AM EDT | 260.00 | 20.70 | 18.90 | 19.90 | 0.00 | - | 1 | 28 | 39.07% |
| NXPI240816C00270000 | 2024-06-24 1:32PM EDT | 270.00 | 13.50 | 13.40 | 14.10 | 0.00 | - | 5 | 316 | 37.14% |
| NXPI240816C00280000 | 2024-06-24 3:23PM EDT | 280.00 | 9.90 | 9.40 | 9.80 | 0.00 | - | 11 | 41 | 36.40% |
| NXPI240816C00290000 | 2024-06-25 2:07PM EDT | 290.00 | 6.11 | 6.00 | 6.30 | 0.00 | - | 3 | 20 | 35.11% |
| NXPI240816C00300000 | 2024-06-25 3:37PM EDT | 300.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 7 | 111 | 34.98% |
| NXPI240816C00310000 | 2024-06-25 11:15AM EDT | 310.00 | 2.60 | 2.35 | 2.65 | 0.00 | - | 39 | 490 | 35.16% |
| NXPI240816C00320000 | 2024-06-21 2:17PM EDT | 320.00 | 1.70 | 1.40 | 1.75 | -0.25 | -12.82% | 1 | 11 | 35.73% |
| NXPI240816C00350000 | 2024-06-14 10:55AM EDT | 350.00 | 0.79 | 0.20 | 0.75 | 0.00 | - | - | 1 | 40.33% |
| NXPI240816C00360000 | 2024-06-11 2:56PM EDT | 360.00 | 0.66 | 0.10 | 0.75 | 0.00 | - | - | 1 | 43.65% |
| NXPI240816C00400000 | 2024-06-03 11:06AM EDT | 400.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 60.06% |
| NXPI240816C00410000 | 2024-06-12 12:06PM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 9 | 50.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816P00165000 | 2024-06-24 12:21PM EDT | 165.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NXPI240816P00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NXPI240816P00210000 | 2024-06-03 3:07PM EDT | 210.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | 5 | 4 | 41.98% |
| NXPI240816P00220000 | 2024-06-20 11:39AM EDT | 220.00 | 1.28 | 0.80 | 1.20 | 0.00 | - | - | 4 | 37.01% |
| NXPI240816P00230000 | 2024-06-24 9:30AM EDT | 230.00 | 2.05 | 1.65 | 2.00 | 0.00 | - | 1 | 81 | 35.03% |
| NXPI240816P00240000 | 2024-06-26 10:21AM EDT | 240.00 | 3.20 | 2.95 | 3.30 | +0.08 | +2.56% | 2 | 55 | 33.25% |
| NXPI240816P00250000 | 2024-06-24 12:34PM EDT | 250.00 | 5.20 | 5.00 | 5.60 | 0.00 | - | 3 | 26 | 32.44% |
| NXPI240816P00260000 | 2024-06-24 11:06AM EDT | 260.00 | 8.00 | 8.10 | 8.60 | 0.00 | - | 2 | 33 | 30.76% |
| NXPI240816P00270000 | 2024-06-25 2:43PM EDT | 270.00 | 12.90 | 12.50 | 13.00 | 0.00 | - | 10 | 63 | 29.69% |
| NXPI240816P00280000 | 2024-06-21 11:38AM EDT | 280.00 | 18.40 | 18.20 | 18.90 | 0.00 | - | 2 | 9 | 29.15% |
| NXPI240816P00290000 | 2024-06-24 12:17PM EDT | 290.00 | 24.60 | 25.00 | 25.90 | 0.00 | - | 1 | 13 | 28.27% |
© 2024 Yahoo. All rights reserved.