UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.59 +1.14 (+1.45%) GOLD FUTURES
2,330.60 -18.50 (-0.79%) DOW
38,678.49 +89.33 (+0.23%) Bitcoin GBP
51,932.71 -476.69 (-0.91%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2024-06-12 3:35PM EDT | 120.00 | 160.50 | 144.80 | 147.10 | 0.00 | - | 2 | 0 | 370.80% |
| NXPI240621C00145000 | 2024-06-12 3:49PM EDT | 145.00 | 135.30 | 119.30 | 122.10 | 0.00 | - | 5 | 0 | 291.41% |
| NXPI240621C00150000 | 2024-06-12 3:49PM EDT | 150.00 | 130.40 | 114.20 | 117.20 | 0.00 | - | 3 | 0 | 282.23% |
| NXPI240621C00155000 | 2024-06-12 3:50PM EDT | 155.00 | 125.50 | 109.40 | 112.10 | 0.00 | - | 2 | 1 | 263.38% |
| NXPI240621C00160000 | 2024-06-12 2:11PM EDT | 160.00 | 123.61 | 104.00 | 107.00 | 0.00 | - | 2 | 1 | 245.02% |
| NXPI240621C00165000 | 2024-06-12 3:42PM EDT | 165.00 | 114.64 | 99.40 | 102.30 | 0.00 | - | 210 | 2 | 245.51% |
| NXPI240621C00170000 | 2024-06-12 2:20PM EDT | 170.00 | 113.40 | 94.40 | 97.10 | 0.00 | - | 75 | 16 | 224.17% |
| NXPI240621C00175000 | 2024-06-12 3:49PM EDT | 175.00 | 103.70 | 89.50 | 92.30 | 0.00 | - | 700 | 0 | 219.73% |
| NXPI240621C00180000 | 2024-06-12 3:42PM EDT | 180.00 | 101.90 | 84.10 | 87.30 | 0.00 | - | 210 | 0 | 207.28% |
| NXPI240621C00185000 | 2024-06-12 3:42PM EDT | 185.00 | 96.90 | 79.10 | 82.30 | 0.00 | - | 210 | 0 | 195.12% |
| NXPI240621C00190000 | 2024-06-12 3:42PM EDT | 190.00 | 91.80 | 74.20 | 77.30 | 0.00 | - | 212 | 2 | 183.20% |
| NXPI240621C00195000 | 2024-06-12 3:49PM EDT | 195.00 | 86.70 | 69.50 | 72.30 | 0.00 | - | 400 | 0 | 171.53% |
| NXPI240621C00200000 | 2024-06-12 3:49PM EDT | 200.00 | 81.70 | 64.40 | 67.80 | 0.00 | - | 900 | 7 | 173.68% |
| NXPI240621C00210000 | 2024-06-12 3:49PM EDT | 210.00 | 71.80 | 54.20 | 57.10 | 0.00 | - | 1,070 | 0 | 132.13% |
| NXPI240621C00220000 | 2024-06-12 3:49PM EDT | 220.00 | 61.69 | 44.40 | 47.30 | 0.00 | - | 3,860 | 54 | 115.92% |
| NXPI240621C00230000 | 2024-06-12 3:49PM EDT | 230.00 | 51.80 | 34.50 | 37.40 | 0.00 | - | 2,840 | 8 | 96.48% |
| NXPI240621C00235000 | 2024-06-06 3:11PM EDT | 235.00 | 38.47 | 29.50 | 32.40 | 0.00 | - | 1 | 0 | 85.67% |
| NXPI240621C00240000 | 2024-06-14 9:36AM EDT | 240.00 | 30.75 | 24.20 | 27.40 | 0.00 | - | 2 | 17 | 74.80% |
| NXPI240621C00245000 | 2024-05-31 1:24PM EDT | 245.00 | 23.80 | 19.70 | 22.00 | 0.00 | - | 1 | 0 | 57.23% |
| NXPI240621C00247500 | 2024-05-31 1:19PM EDT | 247.50 | 20.60 | 16.80 | 19.90 | 0.00 | - | 2 | 0 | 58.30% |
| NXPI240621C00250000 | 2024-06-12 3:49PM EDT | 250.00 | 28.90 | 15.40 | 17.50 | 0.00 | - | 3,139 | 35 | 54.08% |
| NXPI240621C00255000 | 2024-06-06 3:11PM EDT | 255.00 | 19.35 | 11.30 | 13.50 | 0.00 | - | 3 | 1 | 53.37% |
| NXPI240621C00257500 | 2024-06-03 3:59PM EDT | 257.50 | 14.90 | 9.10 | 9.90 | 0.00 | - | 1 | 0 | 35.13% |
| NXPI240621C00260000 | 2024-06-17 9:48AM EDT | 260.00 | 6.95 | 7.10 | 7.70 | -12.75 | -64.72% | 1 | 4 | 31.86% |
| NXPI240621C00262500 | 2024-06-14 10:49AM EDT | 262.50 | 7.30 | 5.60 | 6.00 | 0.00 | - | 15 | 15 | 31.91% |
| NXPI240621C00265000 | 2024-06-14 2:57PM EDT | 265.00 | 3.60 | 4.10 | 4.40 | -3.50 | -49.30% | 4 | 35 | 30.82% |
| NXPI240621C00267500 | 2024-06-17 11:53AM EDT | 267.50 | 2.61 | 2.95 | 3.10 | -2.49 | -48.82% | 15 | 95 | 30.15% |
| NXPI240621C00270000 | 2024-06-17 12:20PM EDT | 270.00 | 1.95 | 1.90 | 2.10 | -1.75 | -47.30% | 45 | 956 | 29.79% |
| NXPI240621C00272500 | 2024-06-17 12:22PM EDT | 272.50 | 1.30 | 1.20 | 1.40 | -1.04 | -44.44% | 8 | 80 | 29.93% |
| NXPI240621C00275000 | 2024-06-17 11:53AM EDT | 275.00 | 0.75 | 0.80 | 0.95 | -0.97 | -56.40% | 11 | 456 | 30.71% |
| NXPI240621C00277500 | 2024-06-17 12:01PM EDT | 277.50 | 0.55 | 0.45 | 0.65 | -0.65 | -54.17% | 3 | 73 | 31.69% |
| NXPI240621C00280000 | 2024-06-17 11:02AM EDT | 280.00 | 0.38 | 0.30 | 0.40 | -0.37 | -49.33% | 17 | 1,006 | 31.79% |
| NXPI240621C00282500 | 2024-06-17 10:59AM EDT | 282.50 | 0.25 | 0.25 | 0.35 | -0.40 | -61.54% | 6 | 161 | 34.77% |
| NXPI240621C00285000 | 2024-06-14 3:46PM EDT | 285.00 | 0.42 | 0.10 | 0.25 | 0.00 | - | 21 | 42 | 35.94% |
| NXPI240621C00287500 | 2024-06-17 12:20PM EDT | 287.50 | 0.17 | 0.00 | 0.20 | -0.18 | -51.43% | 2 | 33 | 37.84% |
| NXPI240621C00290000 | 2024-06-17 11:02AM EDT | 290.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 3 | 223 | 41.21% |
| NXPI240621C00292500 | 2024-06-14 2:41PM EDT | 292.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 29 | 42.38% |
| NXPI240621C00295000 | 2024-06-12 3:25PM EDT | 295.00 | 0.95 | 0.05 | 0.15 | 0.00 | - | 3 | 26 | 45.51% |
| NXPI240621C00297500 | 2024-06-14 3:34PM EDT | 297.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 5 | 54 | 48.54% |
| NXPI240621C00300000 | 2024-06-12 3:23PM EDT | 300.00 | 0.54 | 0.05 | 0.15 | 0.00 | - | 14 | 375 | 51.56% |
| NXPI240621C00305000 | 2024-05-24 11:19AM EDT | 305.00 | 1.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 54.10% |
| NXPI240621C00310000 | 2024-06-14 2:23PM EDT | 310.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 111 | 69.53% |
| NXPI240621C00315000 | 2024-06-17 11:13AM EDT | 315.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 1 | 88 | 74.22% |
| NXPI240621C00320000 | 2024-06-17 11:02AM EDT | 320.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 108 | 75.59% |
| NXPI240621C00325000 | 2024-06-14 9:52AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 4 | 84.08% |
| NXPI240621C00330000 | 2024-05-29 2:16PM EDT | 330.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 8 | 89.36% |
| NXPI240621C00340000 | 2024-06-13 1:21PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 197 | 76.56% |
| NXPI240621C00345000 | 2024-06-13 11:37AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 86.33% |
| NXPI240621C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 77 | 90.63% |
| NXPI240621C00360000 | 2024-06-13 11:35AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 59 | 98.83% |
| NXPI240621C00370000 | 2024-05-30 3:11PM EDT | 370.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 21 | 106.64% |
| NXPI240621C00380000 | 2024-06-05 10:33AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 158 | 106.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 527.15% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 500.39% |
| NXPI240621P00095000 | 2024-04-29 12:30PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 18 | 475.20% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 419.34% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 369.53% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 322.66% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 349.22% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 334.96% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 317.29% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 296.09% |
| NXPI240621P00145000 | 2024-05-29 3:39PM EDT | 145.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 125 | 230.86% |
| NXPI240621P00150000 | 2024-05-31 12:14PM EDT | 150.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 169 | 219.14% |
| NXPI240621P00155000 | 2024-05-30 10:08AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 174 | 173.44% |
| NXPI240621P00160000 | 2024-05-30 10:40AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 203 | 164.06% |
| NXPI240621P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 297 | 185.94% |
| NXPI240621P00170000 | 2024-06-03 9:42AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 434 | 135.94% |
| NXPI240621P00175000 | 2024-06-06 11:09AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 524 | 128.13% |
| NXPI240621P00180000 | 2024-06-14 10:45AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 945 | 120.31% |
| NXPI240621P00185000 | 2024-05-20 11:26AM EDT | 185.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 120.70% |
| NXPI240621P00190000 | 2024-06-13 4:00PM EDT | 190.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 250 | 136.33% |
| NXPI240621P00195000 | 2024-06-11 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 238 | 127.15% |
| NXPI240621P00200000 | 2024-06-14 1:02PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 389 | 111.33% |
| NXPI240621P00205000 | 2024-06-14 2:44PM EDT | 205.00 | 0.05 | - | 0.10 | 0.00 | - | - | 22 | 97.27% |
| NXPI240621P00210000 | 2024-06-17 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 734 | 82.03% |
| NXPI240621P00220000 | 2024-06-14 9:45AM EDT | 220.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 376 | 67.38% |
| NXPI240621P00225000 | 2024-06-17 11:01AM EDT | 225.00 | 0.05 | 0.05 | 0.45 | -0.10 | -66.67% | 2 | 1 | 76.07% |
| NXPI240621P00230000 | 2024-06-17 11:13AM EDT | 230.00 | 0.05 | 0.05 | 0.40 | -0.25 | -83.33% | 4 | 186 | 66.31% |
| NXPI240621P00235000 | 2024-05-20 10:13AM EDT | 235.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 2 | 50.98% |
| NXPI240621P00240000 | 2024-06-17 11:13AM EDT | 240.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 11 | 314 | 46.29% |
| NXPI240621P00245000 | 2024-06-14 2:44PM EDT | 245.00 | 0.20 | 0.05 | 0.20 | -0.03 | -13.04% | 1 | 7 | 40.53% |
| NXPI240621P00247500 | 2024-06-14 10:30AM EDT | 247.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 38.09% |
| NXPI240621P00250000 | 2024-06-17 10:38AM EDT | 250.00 | 0.33 | 0.20 | 0.30 | +0.03 | +10.00% | 9 | 364 | 35.21% |
| NXPI240621P00252500 | 2024-06-17 10:07AM EDT | 252.50 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 2 | 41 | 33.99% |
| NXPI240621P00255000 | 2024-06-14 3:40PM EDT | 255.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 11 | 34 | 32.47% |
| NXPI240621P00257500 | 2024-06-17 12:08PM EDT | 257.50 | 1.00 | 0.75 | 0.95 | +0.17 | +20.48% | 9 | 26 | 31.08% |
| NXPI240621P00260000 | 2024-06-17 11:39AM EDT | 260.00 | 1.41 | 1.20 | 1.40 | +0.26 | +22.61% | 12 | 537 | 29.91% |
| NXPI240621P00262500 | 2024-06-14 2:10PM EDT | 262.50 | 1.60 | 1.90 | 2.10 | 0.00 | - | 9 | 54 | 29.35% |
| NXPI240621P00265000 | 2024-06-17 10:49AM EDT | 265.00 | 3.30 | 2.85 | 3.10 | +1.15 | +53.49% | 14 | 525 | 29.25% |
| NXPI240621P00267500 | 2024-06-17 10:00AM EDT | 267.50 | 4.43 | 4.00 | 4.30 | +1.10 | +33.03% | 20 | 42 | 28.57% |
| NXPI240621P00270000 | 2024-06-17 10:49AM EDT | 270.00 | 6.15 | 5.60 | 5.80 | +1.80 | +41.38% | 1 | 227 | 28.08% |
| NXPI240621P00272500 | 2024-06-14 9:36AM EDT | 272.50 | 4.90 | 7.50 | 8.00 | 0.00 | - | 1 | 51 | 31.96% |
| NXPI240621P00275000 | 2024-06-14 2:57PM EDT | 275.00 | 7.10 | 9.20 | 10.20 | 0.00 | - | 6 | 38 | 34.77% |
| NXPI240621P00277500 | 2024-06-17 11:48AM EDT | 277.50 | 12.62 | 10.10 | 13.00 | +1.97 | +18.50% | 1 | 61 | 43.62% |
| NXPI240621P00280000 | 2024-06-13 10:25AM EDT | 280.00 | 8.72 | 12.80 | 14.80 | 0.00 | - | 4 | 41 | 40.09% |
| NXPI240621P00282500 | 2024-06-05 12:38PM EDT | 282.50 | 12.00 | 16.20 | 17.90 | 0.00 | - | 2 | 31 | 52.86% |
| NXPI240621P00285000 | 2024-05-31 12:16PM EDT | 285.00 | 22.00 | 17.60 | 21.00 | 0.00 | - | 2 | 6 | 65.11% |
| NXPI240621P00287500 | 2024-06-14 2:44PM EDT | 287.50 | 18.60 | 19.90 | 23.00 | 0.00 | - | 15 | 18 | 63.79% |
| NXPI240621P00290000 | 2024-05-17 2:10PM EDT | 290.00 | 24.50 | 19.90 | 23.40 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621P00295000 | 2024-05-23 11:44AM EDT | 295.00 | 21.50 | 28.10 | 30.80 | 0.00 | - | - | 1 | 58.50% |
| NXPI240621P00300000 | 2024-05-22 1:06PM EDT | 300.00 | 21.50 | 32.30 | 35.80 | 0.00 | - | 6 | 0 | 51.86% |
| NXPI240621P00310000 | 2024-05-29 9:54AM EDT | 310.00 | 33.50 | 43.00 | 45.80 | 0.00 | - | 3 | 0 | 77.78% |
© 2024 Yahoo. All rights reserved.