Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,326.48 +12.34 (+0.37%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,995.66 -32.05 (-0.18%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,089.25 -1,142.70 (-1.84%) CMC Crypto 200
1,268.54 +19.42 (+1.55%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-06-14 9:52AM EDT | 150.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NXPI250620C00200000 | 2024-06-14 11:16AM EDT | 200.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 25.58% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 61.40 | 70.80 | 74.40 | 0.00 | - | 2 | 46 | 49.29% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 230.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NXPI250620C00240000 | 2024-06-21 9:56AM EDT | 240.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00250000 | 2024-06-14 11:16AM EDT | 250.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00260000 | 2024-06-17 9:58AM EDT | 260.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI250620C00270000 | 2024-06-21 9:30AM EDT | 270.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI250620C00280000 | 2024-05-20 1:11PM EDT | 280.00 | 38.40 | 35.90 | 37.40 | 0.00 | - | 2 | 134 | 40.31% |
| NXPI250620C00290000 | 2024-06-12 2:00PM EDT | 290.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI250620C00300000 | 2024-06-21 12:44PM EDT | 300.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250620C00310000 | 2024-06-21 12:17PM EDT | 310.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| NXPI250620C00320000 | 2024-06-18 11:03AM EDT | 320.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NXPI250620C00330000 | 2024-05-22 11:03AM EDT | 330.00 | 22.83 | 17.90 | 21.00 | 0.00 | - | 1 | 57 | 38.93% |
| NXPI250620C00340000 | 2024-05-17 11:36AM EDT | 340.00 | 16.40 | 14.20 | 17.80 | 0.00 | - | 21 | 26 | 37.88% |
| NXPI250620C00350000 | 2024-06-21 1:36PM EDT | 350.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NXPI250620C00360000 | 2024-06-21 3:57PM EDT | 360.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI250620C00370000 | 2024-05-30 3:45PM EDT | 370.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI250620C00380000 | 2024-06-06 12:32PM EDT | 380.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250620C00390000 | 2024-05-15 10:53AM EDT | 390.00 | 8.50 | 6.90 | 10.00 | 0.00 | - | - | 3 | 37.92% |
| NXPI250620C00400000 | 2024-06-05 1:01PM EDT | 400.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 57.65% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250620P00140000 | 2024-01-08 2:39PM EDT | 140.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | - | 3 | 54.17% |
| NXPI250620P00145000 | 2024-05-06 12:23PM EDT | 145.00 | 2.55 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 46.57% |
| NXPI250620P00150000 | 2024-05-15 3:05PM EDT | 150.00 | 2.04 | 0.00 | 4.30 | 0.00 | - | 1 | 111 | 45.62% |
| NXPI250620P00155000 | 2024-06-03 1:33PM EDT | 155.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250620P00160000 | 2024-04-23 12:23PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 72 | 53 | 12.50% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 47.64% |
| NXPI250620P00175000 | 2024-05-06 1:49PM EDT | 175.00 | 6.00 | 3.80 | 4.50 | 0.00 | - | 1 | 3 | 36.12% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 36 | 600 | 6.25% |
| NXPI250620P00185000 | 2024-06-17 10:26AM EDT | 185.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250620P00190000 | 2024-05-20 11:28AM EDT | 190.00 | 6.25 | 4.00 | 6.70 | 0.00 | - | 1 | 9 | 34.97% |
| NXPI250620P00195000 | 2024-05-28 10:55AM EDT | 195.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250620P00200000 | 2024-06-24 3:47PM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI250620P00210000 | 2024-05-24 3:03PM EDT | 210.00 | 9.40 | 8.50 | 12.00 | 0.00 | - | 1 | 59 | 35.25% |
| NXPI250620P00220000 | 2024-06-05 2:39PM EDT | 220.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250620P00230000 | 2024-06-06 3:00PM EDT | 230.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI250620P00240000 | 2024-06-06 2:20PM EDT | 240.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI250620P00250000 | 2024-06-24 10:25AM EDT | 250.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NXPI250620P00260000 | 2024-05-31 12:21PM EDT | 260.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NXPI250620P00270000 | 2024-06-06 12:54PM EDT | 270.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250620P00280000 | 2024-06-21 12:17PM EDT | 280.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NXPI250620P00290000 | 2024-06-05 1:20PM EDT | 290.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI250620P00300000 | 2024-06-21 12:18PM EDT | 300.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250620P00390000 | 2024-06-12 9:47AM EDT | 390.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.