Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,261.18 +1,988.41 (+2.96%) CMC Crypto 200
1,454.66 -13.44 (-0.92%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00175000 | 2024-03-19 10:49AM EDT | 175.00 | 66.90 | 51.40 | 53.60 | 0.00 | - | 629 | 630 | 0.00% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 195.00 | 54.80 | 83.80 | 86.80 | 0.00 | - | 1 | 262 | 48.98% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 200.00 | 82.50 | 79.60 | 81.70 | 0.00 | - | 2 | 2 | 46.01% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-05-20 1:44PM EDT | 220.00 | 59.77 | 62.20 | 64.90 | 0.00 | - | 5 | 687 | 43.71% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 230.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241018C00240000 | 2024-05-22 3:32PM EDT | 240.00 | 47.50 | 45.90 | 47.10 | 0.00 | - | 1 | 38 | 36.93% |
| NXPI241018C00250000 | 2024-05-21 10:28AM EDT | 250.00 | 40.68 | 38.60 | 41.50 | +4.78 | +13.31% | 13 | 752 | 38.57% |
| NXPI241018C00260000 | 2024-05-24 2:45PM EDT | 260.00 | 33.30 | 32.10 | 33.00 | +6.20 | +22.88% | 12 | 3,042 | 34.51% |
| NXPI241018C00270000 | 2024-05-22 11:38AM EDT | 270.00 | 27.50 | 26.40 | 27.30 | 0.00 | - | 7 | 337 | 34.05% |
| NXPI241018C00280000 | 2024-05-22 11:35AM EDT | 280.00 | 22.50 | 21.30 | 21.90 | 0.00 | - | 6 | 26 | 33.07% |
| NXPI241018C00290000 | 2024-05-22 1:36PM EDT | 290.00 | 18.30 | 16.80 | 17.40 | 0.00 | - | 1 | 132 | 32.44% |
| NXPI241018C00300000 | 2024-05-20 11:16AM EDT | 300.00 | 11.47 | 13.10 | 13.70 | 0.00 | - | 2 | 92 | 32.04% |
| NXPI241018C00310000 | 2024-05-22 2:01PM EDT | 310.00 | 10.70 | 10.10 | 10.60 | 0.00 | - | 4 | 15 | 31.63% |
| NXPI241018C00320000 | 2024-05-20 10:31AM EDT | 320.00 | 6.50 | 7.70 | 8.10 | 0.00 | - | 2 | 12 | 31.30% |
| NXPI241018C00330000 | 2024-05-15 2:03PM EDT | 330.00 | 5.30 | 5.70 | 6.20 | 0.00 | - | 4 | 83 | 31.18% |
| NXPI241018C00340000 | 2024-05-20 10:27AM EDT | 340.00 | 3.70 | 4.20 | 4.80 | 0.00 | - | 6 | 21 | 31.31% |
| NXPI241018C00350000 | 2024-05-22 11:58AM EDT | 350.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 12 | 13 | 31.18% |
| NXPI241018C00360000 | 2024-03-12 3:05PM EDT | 360.00 | 4.03 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 28.54% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.70 | 2.05 | 0.00 | - | 2 | 4 | 31.26% |
| NXPI241018C00380000 | 2024-05-08 9:56AM EDT | 380.00 | 0.85 | 1.25 | 1.60 | 0.00 | - | 1 | 2 | 31.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00115000 | 2024-05-06 9:41AM EDT | 115.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 75.93% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 58.25% |
| NXPI241018P00160000 | 2024-05-15 2:53PM EDT | 160.00 | 0.47 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 54.37% |
| NXPI241018P00170000 | 2024-05-14 12:51PM EDT | 170.00 | 0.70 | 0.10 | 1.80 | 0.00 | - | 1 | 44 | 49.87% |
| NXPI241018P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 1.80 | 0.15 | 1.85 | 0.00 | - | 2 | 36 | 47.68% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 50.42% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 185.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 50.10% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 57.48% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 43.24% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 200.00 | 4.60 | 1.25 | 1.65 | 0.00 | - | 6 | 39 | 35.07% |
| NXPI241018P00210000 | 2024-05-10 11:07AM EDT | 210.00 | 3.86 | 2.00 | 2.35 | 0.00 | - | 1 | 112 | 33.70% |
| NXPI241018P00220000 | 2024-05-15 1:16PM EDT | 220.00 | 3.90 | 2.85 | 3.40 | 0.00 | - | 8 | 35 | 32.66% |
| NXPI241018P00230000 | 2024-05-24 2:48PM EDT | 230.00 | 4.45 | 4.40 | 4.80 | -4.55 | -50.56% | 14 | 182 | 31.62% |
| NXPI241018P00240000 | 2024-05-22 10:13AM EDT | 240.00 | 6.20 | 6.30 | 6.70 | 0.00 | - | 2 | 49 | 30.71% |
| NXPI241018P00250000 | 2024-05-23 10:34AM EDT | 250.00 | 9.37 | 7.00 | 9.30 | 0.00 | - | 1 | 133 | 30.08% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 260.00 | 20.80 | 11.90 | 12.50 | 0.00 | - | 2 | 60 | 29.35% |
| NXPI241018P00270000 | 2024-05-24 1:10PM EDT | 270.00 | 16.30 | 15.90 | 16.50 | -0.20 | -1.21% | 6 | 8 | 28.75% |
| NXPI241018P00280000 | 2024-05-24 10:05AM EDT | 280.00 | 19.80 | 20.70 | 21.20 | -0.80 | -3.88% | 2 | 13 | 28.05% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 310.00 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 71.48% |
© 2024 Yahoo. All rights reserved.