Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,322.22 +8.08 (+0.24%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,009.19 -18.52 (-0.10%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,111.66 -1,237.47 (-1.98%) CMC Crypto 200
1,266.68 +17.56 (+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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220C00150000 | 2024-05-28 2:39PM EDT | 150.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 200.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI241220C00210000 | 2024-05-23 9:31AM EDT | 210.00 | 77.00 | 68.80 | 71.00 | 0.00 | - | 2 | 3 | 51.25% |
| NXPI241220C00220000 | 2024-06-12 1:35PM EDT | 220.00 | 73.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 230.00 | 54.75 | 50.50 | 53.00 | 0.00 | - | 5 | 6 | 44.67% |
| NXPI241220C00240000 | 2024-05-31 9:31AM EDT | 240.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241220C00250000 | 2024-06-17 10:42AM EDT | 250.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241220C00260000 | 2024-06-05 1:52PM EDT | 260.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241220C00270000 | 2024-06-21 12:42PM EDT | 270.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NXPI241220C00280000 | 2024-06-24 2:03PM EDT | 280.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NXPI241220C00290000 | 2024-06-24 3:50PM EDT | 290.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NXPI241220C00300000 | 2024-06-12 10:02AM EDT | 300.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI241220C00310000 | 2024-06-14 10:13AM EDT | 310.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI241220C00320000 | 2024-06-12 10:17AM EDT | 320.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI241220C00330000 | 2024-06-13 10:00AM EDT | 330.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI241220C00340000 | 2024-06-12 3:22PM EDT | 340.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220C00350000 | 2024-06-24 12:41PM EDT | 350.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI241220C00360000 | 2024-06-20 9:30AM EDT | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220C00370000 | 2024-06-24 10:57AM EDT | 370.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241220C00380000 | 2024-05-09 3:34PM EDT | 380.00 | 2.50 | 1.80 | 3.20 | 0.00 | - | 1 | 5 | 36.71% |
| NXPI241220C00400000 | 2024-06-20 9:30AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI241220C00410000 | 2024-06-20 9:30AM EDT | 410.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 1.17 | 0.00 | 2.30 | 0.00 | - | - | 2 | 70.12% |
| NXPI241220P00130000 | 2024-05-13 9:30AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NXPI241220P00150000 | 2024-04-26 12:14PM EDT | 150.00 | 1.99 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 57.76% |
| NXPI241220P00160000 | 2024-04-10 3:45PM EDT | 160.00 | 2.65 | 0.00 | 3.10 | 0.00 | - | - | 1 | 53.95% |
| NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 170.00 | 3.61 | 0.00 | 3.30 | 0.00 | - | 1 | 34 | 49.54% |
| NXPI241220P00175000 | 2024-04-18 9:51AM EDT | 175.00 | 7.30 | 0.55 | 2.95 | 0.00 | - | - | 1 | 45.62% |
| NXPI241220P00180000 | 2024-06-10 1:06PM EDT | 180.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241220P00185000 | 2024-05-31 10:28AM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI241220P00190000 | 2024-05-29 12:54PM EDT | 190.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241220P00195000 | 2024-06-14 12:41PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241220P00200000 | 2024-06-21 11:54AM EDT | 200.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220P00210000 | 2024-06-24 2:01PM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220P00220000 | 2024-06-21 11:54AM EDT | 220.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220P00230000 | 2024-06-05 2:39PM EDT | 230.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220P00240000 | 2024-05-30 2:08PM EDT | 240.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI241220P00250000 | 2024-06-12 10:13AM EDT | 250.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI241220P00260000 | 2024-06-18 1:51PM EDT | 260.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| NXPI241220P00270000 | 2024-06-13 10:41AM EDT | 270.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241220P00280000 | 2024-06-24 3:54PM EDT | 280.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241220P00290000 | 2024-06-13 12:17PM EDT | 290.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241220P00310000 | 2024-05-15 2:02PM EDT | 310.00 | 46.80 | 47.40 | 49.20 | 0.00 | - | 1 | 1 | 26.62% |
| NXPI241220P00340000 | 2024-06-14 11:02AM EDT | 340.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.