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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2024-05-14 2:56PM EDT | 75.00 | 193.00 | 200.60 | 204.20 | 0.00 | - | 1 | 6 | 68.16% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-03-15 10:02AM EDT | 95.00 | 142.92 | 138.50 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI250117C00100000 | 2023-07-07 1:32PM EDT | 100.00 | 111.80 | 116.90 | 120.10 | 0.00 | - | 10 | 1 | 0.00% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI250117C00130000 | 2024-03-26 2:46PM EDT | 130.00 | 115.35 | 109.90 | 112.60 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-04-12 11:07AM EDT | 140.00 | 99.00 | 123.00 | 126.90 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 111.70 | 128.50 | 132.10 | 0.00 | - | 1 | 9 | 53.88% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 0.00% |
| NXPI250117C00160000 | 2024-01-23 12:01PM EDT | 160.00 | 72.64 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 0.00% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 170.00 | 83.30 | 94.70 | 97.90 | 0.00 | - | 1 | 26 | 0.00% |
| NXPI250117C00175000 | 2024-04-19 11:44AM EDT | 175.00 | 54.90 | 96.10 | 99.20 | 0.00 | - | 12 | 12 | 0.00% |
| NXPI250117C00180000 | 2024-05-14 12:33PM EDT | 180.00 | 94.00 | 100.80 | 104.10 | 0.00 | - | 5 | 169 | 51.07% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 0.00% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 83.10 | 86.00 | 0.00 | - | 2 | 207 | 0.00% |
| NXPI250117C00195000 | 2024-05-15 1:53PM EDT | 195.00 | 84.15 | 87.70 | 90.80 | 0.00 | - | 1 | 356 | 47.57% |
| NXPI250117C00200000 | 2024-05-21 2:44PM EDT | 200.00 | 81.82 | 84.00 | 86.00 | 0.00 | - | 15 | 137 | 45.56% |
| NXPI250117C00210000 | 2024-05-22 12:03PM EDT | 210.00 | 78.35 | 75.50 | 78.40 | 0.00 | - | 10 | 235 | 45.17% |
| NXPI250117C00220000 | 2024-05-13 12:00PM EDT | 220.00 | 59.00 | 67.60 | 69.10 | 0.00 | - | 14 | 240 | 41.46% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 230.00 | 42.00 | 59.90 | 62.20 | 0.00 | - | 1 | 663 | 41.25% |
| NXPI250117C00240000 | 2024-05-14 9:59AM EDT | 240.00 | 46.37 | 53.00 | 55.70 | 0.00 | - | 2 | 729 | 40.97% |
| NXPI250117C00250000 | 2024-05-22 1:51PM EDT | 250.00 | 47.10 | 46.20 | 49.00 | -0.20 | -0.42% | 6 | 313 | 39.87% |
| NXPI250117C00260000 | 2024-05-24 10:53AM EDT | 260.00 | 41.98 | 40.10 | 42.50 | +14.98 | +55.48% | 3 | 462 | 38.54% |
| NXPI250117C00270000 | 2024-05-22 12:03PM EDT | 270.00 | 36.75 | 34.60 | 37.10 | 0.00 | - | 10 | 310 | 38.03% |
| NXPI250117C00280000 | 2024-05-23 10:58AM EDT | 280.00 | 27.20 | 29.50 | 31.50 | 0.00 | - | 10 | 252 | 36.78% |
| NXPI250117C00290000 | 2024-05-22 11:33AM EDT | 290.00 | 26.35 | 25.20 | 26.70 | 0.00 | - | 1 | 372 | 35.94% |
| NXPI250117C00300000 | 2024-05-22 2:20PM EDT | 300.00 | 21.30 | 21.00 | 21.80 | 0.00 | - | 1 | 297 | 34.46% |
| NXPI250117C00310000 | 2024-05-23 9:51AM EDT | 310.00 | 17.14 | 17.70 | 19.60 | 0.00 | - | 9 | 181 | 35.56% |
| NXPI250117C00320000 | 2024-05-23 11:08AM EDT | 320.00 | 13.80 | 14.70 | 15.40 | 0.00 | - | 200 | 558 | 33.85% |
| NXPI250117C00330000 | 2024-05-24 10:42AM EDT | 330.00 | 13.40 | 12.30 | 12.80 | +2.10 | +18.58% | 1 | 64 | 33.55% |
| NXPI250117C00340000 | 2024-05-20 10:27AM EDT | 340.00 | 8.90 | 10.20 | 11.90 | 0.00 | - | 1 | 110 | 35.05% |
| NXPI250117C00350000 | 2024-05-22 11:10AM EDT | 350.00 | 9.30 | 8.30 | 8.90 | 0.00 | - | 1 | 13 | 33.34% |
| NXPI250117C00360000 | 2024-05-20 10:24AM EDT | 360.00 | 6.20 | 6.80 | 7.30 | 0.00 | - | 35 | 63 | 33.11% |
| NXPI250117C00370000 | 2024-05-20 10:29AM EDT | 370.00 | 5.00 | 5.70 | 6.10 | 0.00 | - | 3 | 31 | 33.16% |
| NXPI250117C00380000 | 2024-05-22 11:41AM EDT | 380.00 | 5.20 | 4.60 | 5.00 | 0.00 | - | 5 | 40 | 33.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-05-20 9:41AM EDT | 70.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 190 | 70.61% |
| NXPI250117P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 52 | 86.26% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 76.03% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 72.07% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 67.11% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 66.77% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 70.81% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 64.23% |
| NXPI250117P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 1 | 103 | 59.47% |
| NXPI250117P00115000 | 2024-05-24 2:51PM EDT | 115.00 | 0.35 | 0.10 | 1.80 | +0.15 | +75.00% | 1 | 9 | 57.93% |
| NXPI250117P00120000 | 2024-04-26 1:09PM EDT | 120.00 | 0.91 | 0.10 | 1.65 | 0.00 | - | 6 | 51 | 54.60% |
| NXPI250117P00125000 | 2024-02-27 11:49AM EDT | 125.00 | 1.50 | 0.30 | 2.15 | 0.00 | - | 41 | 396 | 55.40% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 56.41% |
| NXPI250117P00135000 | 2024-05-09 9:38AM EDT | 135.00 | 0.84 | 0.15 | 1.85 | 0.00 | - | 2 | 112 | 54.87% |
| NXPI250117P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.25 | 0.20 | 1.95 | 0.00 | - | 2 | 316 | 53.03% |
| NXPI250117P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.72 | 0.25 | 2.05 | 0.00 | - | 1 | 382 | 51.21% |
| NXPI250117P00150000 | 2024-05-14 3:14PM EDT | 150.00 | 1.10 | 0.30 | 1.85 | 0.00 | - | 1 | 316 | 47.84% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 0.45 | 1.35 | 0.00 | - | 3 | 480 | 42.77% |
| NXPI250117P00160000 | 2024-05-13 9:39AM EDT | 160.00 | 1.50 | 0.40 | 2.25 | 0.00 | - | 1 | 569 | 45.45% |
| NXPI250117P00165000 | 2024-05-24 11:56AM EDT | 165.00 | 1.22 | 0.50 | 2.65 | -0.26 | -17.57% | 1 | 112 | 45.00% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 170.00 | 6.20 | 0.75 | 2.40 | 0.00 | - | 2 | 285 | 41.85% |
| NXPI250117P00175000 | 2024-05-22 3:49PM EDT | 175.00 | 1.70 | 0.70 | 3.20 | 0.00 | - | 1 | 70 | 42.76% |
| NXPI250117P00180000 | 2024-05-17 12:59PM EDT | 180.00 | 2.45 | 1.90 | 2.30 | 0.00 | - | 1 | 66 | 37.41% |
| NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 185.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 12.50% |
| NXPI250117P00190000 | 2024-05-17 10:26AM EDT | 190.00 | 3.30 | 2.30 | 3.10 | 0.00 | - | 5 | 321 | 36.25% |
| NXPI250117P00195000 | 2024-05-22 11:08AM EDT | 195.00 | 3.05 | 3.10 | 3.60 | 0.00 | - | 5 | 263 | 35.75% |
| NXPI250117P00200000 | 2024-05-13 2:31PM EDT | 200.00 | 5.40 | 3.60 | 4.10 | 0.00 | - | 112 | 577 | 35.09% |
| NXPI250117P00210000 | 2024-05-17 12:58PM EDT | 210.00 | 6.05 | 4.90 | 5.50 | 0.00 | - | 1 | 285 | 34.28% |
| NXPI250117P00220000 | 2024-05-24 10:37AM EDT | 220.00 | 6.50 | 5.20 | 7.10 | -2.90 | -30.85% | 11 | 159 | 33.23% |
| NXPI250117P00230000 | 2024-05-23 12:48PM EDT | 230.00 | 9.36 | 8.50 | 9.30 | 0.00 | - | 2 | 305 | 32.59% |
| NXPI250117P00240000 | 2024-05-23 12:15PM EDT | 240.00 | 12.05 | 11.00 | 11.70 | 0.00 | - | 2 | 510 | 31.60% |
| NXPI250117P00250000 | 2024-05-23 11:05AM EDT | 250.00 | 15.80 | 14.10 | 14.80 | 0.00 | - | 1 | 200 | 30.94% |
| NXPI250117P00260000 | 2024-05-23 12:48PM EDT | 260.00 | 19.04 | 17.70 | 18.30 | 0.00 | - | 6 | 274 | 30.13% |
| NXPI250117P00270000 | 2024-05-24 12:56PM EDT | 270.00 | 21.73 | 21.80 | 22.60 | -1.48 | -6.38% | 2 | 65 | 29.61% |
| NXPI250117P00280000 | 2024-05-23 12:48PM EDT | 280.00 | 28.18 | 26.40 | 27.20 | 0.00 | - | 1 | 48 | 28.78% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 42.56% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 69.58% |
© 2024 Yahoo. All rights reserved.