Singapore markets open in 8 hours 10 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,048.59 -21.96 (-0.43%) Dow
38,326.42 -177.27 (-0.46%) Nasdaq
15,645.64 -51.00 (-0.32%) Bitcoin USD
64,688.71 -2,078.36 (-3.11%) CMC Crypto 200
1,393.33 -30.77 (-2.16%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 195.00 | 22.19 | 37.60 | 40.30 | 0.00 | - | 2 | 2 | 117.38% |
| NXPI240426C00215000 | 2024-04-23 10:31AM EDT | 215.00 | 19.25 | 17.90 | 19.40 | +7.25 | +60.42% | 3 | 22 | 76.07% |
| NXPI240426C00217500 | 2024-04-23 9:34AM EDT | 217.50 | 5.80 | 15.20 | 16.90 | 0.00 | - | 2 | 117 | 68.31% |
| NXPI240426C00220000 | 2024-04-23 11:41AM EDT | 220.00 | 15.40 | 13.10 | 14.30 | +8.60 | +126.47% | 1 | 145 | 58.15% |
| NXPI240426C00222500 | 2024-04-24 9:42AM EDT | 222.50 | 11.09 | 11.00 | 12.00 | +5.19 | +87.97% | 14 | 150 | 54.39% |
| NXPI240426C00225000 | 2024-04-24 12:05PM EDT | 225.00 | 9.68 | 8.50 | 9.10 | +5.58 | +136.10% | 231 | 277 | 38.14% |
| NXPI240426C00227500 | 2024-04-24 12:13PM EDT | 227.50 | 6.74 | 6.50 | 6.90 | +3.77 | +126.94% | 32 | 232 | 35.47% |
| NXPI240426C00230000 | 2024-04-24 9:36AM EDT | 230.00 | 5.20 | 4.50 | 5.10 | +3.20 | +160.00% | 6 | 464 | 35.94% |
| NXPI240426C00232500 | 2024-04-24 12:12PM EDT | 232.50 | 3.30 | 3.10 | 3.40 | +1.97 | +148.12% | 322 | 1,073 | 33.89% |
| NXPI240426C00235000 | 2024-04-24 12:01PM EDT | 235.00 | 2.40 | 1.90 | 2.20 | +1.60 | +200.00% | 74 | 235 | 33.94% |
| NXPI240426C00237500 | 2024-04-24 11:57AM EDT | 237.50 | 1.30 | 1.10 | 1.30 | +0.75 | +136.36% | 47 | 43 | 33.55% |
| NXPI240426C00240000 | 2024-04-24 11:42AM EDT | 240.00 | 1.07 | 0.60 | 0.85 | +0.57 | +114.00% | 85 | 80 | 35.69% |
| NXPI240426C00242500 | 2024-04-24 11:26AM EDT | 242.50 | 0.50 | 0.35 | 0.50 | -1.25 | -71.43% | 5 | 3 | 36.50% |
| NXPI240426C00245000 | 2024-04-24 10:26AM EDT | 245.00 | 0.50 | 0.15 | 0.30 | +0.17 | +51.52% | 19 | 102 | 37.79% |
| NXPI240426C00247500 | 2024-04-24 10:42AM EDT | 247.50 | 0.25 | 0.10 | 0.25 | -1.20 | -82.76% | 3 | 1 | 41.90% |
| NXPI240426C00250000 | 2024-04-23 11:03AM EDT | 250.00 | 0.22 | 0.05 | 0.20 | +0.14 | +175.00% | 2 | 86 | 45.31% |
| NXPI240426C00252500 | 2024-04-16 11:39AM EDT | 252.50 | 0.63 | 0.05 | 0.20 | 0.00 | - | - | 5 | 50.49% |
| NXPI240426C00255000 | 2024-04-16 3:25PM EDT | 255.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 52.73% |
| NXPI240426C00257500 | 2024-04-17 10:57AM EDT | 257.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 8 | 53.71% |
| NXPI240426C00260000 | 2024-04-23 3:04PM EDT | 260.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 52.73% |
| NXPI240426C00265000 | 2024-04-15 9:47AM EDT | 265.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 76.07% |
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 270.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 105.47% |
| NXPI240426C00275000 | 2024-04-01 12:51PM EDT | 275.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 19 | 27 | 115.53% |
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 280.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 125.20% |
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NXPI240426C00315000 | 2024-03-08 3:41PM EDT | 315.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 167.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00165000 | 2024-04-04 12:35PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 221.97% |
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 180.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 189.75% |
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.92% |
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 195.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 127.34% |
| NXPI240426P00200000 | 2024-04-23 10:18AM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 18 | 25 | 107.52% |
| NXPI240426P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 22 | 98.44% |
| NXPI240426P00207500 | 2024-04-24 10:12AM EDT | 207.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 53 | 79 | 61.52% |
| NXPI240426P00210000 | 2024-04-24 11:28AM EDT | 210.00 | 0.05 | 0.00 | 0.80 | -0.15 | -75.00% | 11 | 28 | 75.73% |
| NXPI240426P00212500 | 2024-04-24 10:07AM EDT | 212.50 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 64 | 202 | 52.93% |
| NXPI240426P00215000 | 2024-04-24 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 2 | 83 | 50.88% |
| NXPI240426P00217500 | 2024-04-24 9:36AM EDT | 217.50 | 0.27 | 0.00 | 0.50 | -0.63 | -70.00% | 12 | 116 | 58.55% |
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 220.00 | 1.23 | 0.00 | 0.65 | 0.00 | - | 81 | 169 | 55.32% |
| NXPI240426P00222500 | 2024-04-24 12:19PM EDT | 222.50 | 0.28 | 0.20 | 0.30 | -1.74 | -86.14% | 13 | 40 | 38.48% |
| NXPI240426P00225000 | 2024-04-24 11:17AM EDT | 225.00 | 0.45 | 0.40 | 0.55 | -2.85 | -86.36% | 47 | 75 | 37.70% |
| NXPI240426P00227500 | 2024-04-24 11:26AM EDT | 227.50 | 0.65 | 0.70 | 0.90 | -3.89 | -85.68% | 155 | 80 | 35.99% |
| NXPI240426P00230000 | 2024-04-24 12:26PM EDT | 230.00 | 1.35 | 1.35 | 1.55 | -4.86 | -78.26% | 45 | 481 | 35.67% |
| NXPI240426P00232500 | 2024-04-24 12:08PM EDT | 232.50 | 2.10 | 2.25 | 2.45 | -7.13 | -77.25% | 15 | 27 | 34.84% |
| NXPI240426P00235000 | 2024-04-24 11:56AM EDT | 235.00 | 3.60 | 3.50 | 3.80 | -5.48 | -60.35% | 8 | 23 | 35.50% |
| NXPI240426P00237500 | 2024-04-19 1:43PM EDT | 237.50 | 3.90 | 5.00 | 5.60 | -17.28 | -81.59% | 1 | 11 | 37.99% |
| NXPI240426P00240000 | 2024-04-24 12:12PM EDT | 240.00 | 7.20 | 7.10 | 8.20 | -13.86 | -65.81% | 2 | 54 | 49.00% |
| NXPI240426P00242500 | 2024-04-17 10:46AM EDT | 242.50 | 6.80 | 9.10 | 10.00 | -7.83 | -53.52% | 3 | 5 | 46.70% |
| NXPI240426P00245000 | 2024-04-24 10:26AM EDT | 245.00 | 9.20 | 11.40 | 12.50 | -2.62 | -22.17% | 1 | 2 | 54.30% |
| NXPI240426P00247500 | 2024-04-17 1:45PM EDT | 247.50 | 20.20 | 13.40 | 15.00 | 0.00 | - | 1 | 0 | 61.52% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 250.00 | 28.95 | 15.70 | 17.30 | 0.00 | - | 2 | 1 | 64.06% |
| NXPI240426P00265000 | 2024-04-17 2:59PM EDT | 265.00 | 37.20 | 29.80 | 32.50 | 0.00 | - | 380 | 0 | 105.42% |
© 2024 Yahoo. All rights reserved.