Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,324.51 +10.37 (+0.31%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,017.45 -10.26 (-0.06%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,132.39 -1,222.86 (-1.96%) CMC Crypto 200
1,266.72 +17.60 (+1.41%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00125000 | 2024-02-07 1:58PM EDT | 125.00 | 97.90 | 127.50 | 131.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240920C00155000 | 2024-03-14 10:14AM EDT | 155.00 | 96.23 | 80.50 | 83.50 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 170.00 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240920C00190000 | 2024-05-15 1:53PM EDT | 190.00 | 84.65 | 80.00 | 83.30 | 0.00 | - | 1 | 1 | 61.55% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 195.00 | 58.90 | 78.40 | 81.90 | 0.00 | - | 1 | 2 | 71.07% |
| NXPI240920C00200000 | 2024-05-21 10:00AM EDT | 200.00 | 73.83 | 66.40 | 69.90 | 0.00 | - | - | 1 | 46.88% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 210.00 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 220.00 | 21.60 | 52.40 | 55.00 | 0.00 | - | 1 | 12 | 51.47% |
| NXPI240920C00230000 | 2024-06-21 10:22AM EDT | 230.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00240000 | 2024-05-31 3:43PM EDT | 240.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NXPI240920C00250000 | 2024-06-17 2:09PM EDT | 250.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240920C00260000 | 2024-06-24 10:08AM EDT | 260.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240920C00270000 | 2024-06-24 3:00PM EDT | 270.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI240920C00280000 | 2024-06-21 3:01PM EDT | 280.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NXPI240920C00290000 | 2024-06-24 2:08PM EDT | 290.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NXPI240920C00300000 | 2024-06-24 3:49PM EDT | 300.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240920C00310000 | 2024-06-21 11:33AM EDT | 310.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NXPI240920C00320000 | 2024-06-17 11:39AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240920C00330000 | 2024-06-14 11:38AM EDT | 330.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NXPI240920C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI240920C00350000 | 2024-06-10 3:59PM EDT | 350.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI240920C00360000 | 2024-03-08 11:27AM EDT | 360.00 | 3.30 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 37.98% |
| NXPI240920C00370000 | 2024-06-13 2:08PM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NXPI240920C00380000 | 2024-05-23 11:34AM EDT | 380.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 903 | 40.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00110000 | 2024-02-12 2:48PM EDT | 110.00 | 0.64 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 100.76% |
| NXPI240920P00115000 | 2024-01-31 10:53AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 150.00 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 76.95% |
| NXPI240920P00155000 | 2024-05-13 3:00PM EDT | 155.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 4 | 78 | 50.59% |
| NXPI240920P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| NXPI240920P00165000 | 2024-02-21 3:58PM EDT | 165.00 | 3.18 | 1.05 | 2.95 | 0.00 | - | 1 | 31 | 65.78% |
| NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 170.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 22 | 52.54% |
| NXPI240920P00175000 | 2024-03-20 10:18AM EDT | 175.00 | 2.83 | 4.90 | 6.40 | 0.00 | - | 10 | 34 | 78.43% |
| NXPI240920P00180000 | 2024-05-16 12:07PM EDT | 180.00 | 0.77 | 0.20 | 1.85 | 0.00 | - | 1 | 36 | 54.85% |
| NXPI240920P00185000 | 2024-05-20 11:01AM EDT | 185.00 | 0.60 | 0.20 | 1.90 | 0.00 | - | 3 | 61 | 52.06% |
| NXPI240920P00190000 | 2024-05-09 2:27PM EDT | 190.00 | 1.29 | 0.40 | 1.00 | 0.00 | - | 3 | 24 | 42.49% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 195.00 | 2.05 | 0.45 | 2.15 | 0.00 | - | 5 | 204 | 47.45% |
| NXPI240920P00200000 | 2024-06-20 2:58PM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240920P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240920P00220000 | 2024-06-20 10:34AM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240920P00230000 | 2024-06-24 12:17PM EDT | 230.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240920P00240000 | 2024-06-24 12:59PM EDT | 240.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240920P00250000 | 2024-06-24 12:30PM EDT | 250.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240920P00260000 | 2024-06-24 10:06AM EDT | 260.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI240920P00270000 | 2024-06-24 10:06AM EDT | 270.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920P00280000 | 2024-06-24 10:01AM EDT | 280.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240920P00290000 | 2024-05-29 12:52PM EDT | 290.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920P00300000 | 2024-05-31 1:57PM EDT | 300.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.