UK Markets open in 1 hr 15 mins
NIKKEI 225
27,772.93 +305.70 (+1.11%) HANG SENG
24,824.74 +696.89 (+2.89%) CRUDE OIL
87.27 +0.31 (+0.36%) GOLD FUTURES
1,839.70 -3.50 (-0.19%) DOW
35,028.65 -339.82 (-0.96%) BTC-GBP
30,827.55 +3.70 (+0.01%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121C00035000 | 2021-12-14 10:36AM EST | 35.00 | 185.77 | 188.40 | 192.00 | 0.00 | - | 1 | 2 | 2,840.23% |
| NXPI220121C00040000 | 2021-11-10 6:56AM EST | 40.00 | 72.17 | 184.00 | 188.00 | 0.00 | - | 2 | 2 | 2,654.10% |
| NXPI220121C00045000 | 2021-11-10 6:56AM EST | 45.00 | 125.89 | 177.80 | 183.00 | 0.00 | - | 1 | 0 | 2,394.14% |
| NXPI220121C00050000 | 2021-12-14 10:47AM EST | 50.00 | 169.32 | 173.45 | 177.00 | 0.00 | - | 3 | 3 | 2,206.84% |
| NXPI220121C00055000 | 2021-11-10 6:56AM EST | 55.00 | 69.70 | 169.00 | 173.00 | 0.00 | - | 1 | 0 | 2,104.79% |
| NXPI220121C00060000 | 2021-11-10 6:56AM EST | 60.00 | 151.10 | 164.10 | 167.25 | 0.00 | - | 3 | 0 | 1,950.88% |
| NXPI220121C00065000 | 2021-11-10 6:56AM EST | 65.00 | 141.48 | 159.10 | 163.00 | 0.00 | - | 1 | 1 | 1,851.76% |
| NXPI220121C00070000 | 2021-11-10 6:56AM EST | 70.00 | 147.70 | 153.30 | 155.00 | 0.00 | - | 10 | 0 | 1,648.54% |
| NXPI220121C00075000 | 2021-11-10 6:57AM EST | 75.00 | 127.00 | 148.40 | 150.40 | 0.00 | - | 1 | 4 | 1,567.58% |
| NXPI220121C00080000 | 2021-11-04 12:17PM EST | 80.00 | 138.00 | 145.15 | 148.45 | 0.00 | - | 2 | 2 | 1,587.50% |
| NXPI220121C00085000 | 2021-11-10 6:57AM EST | 85.00 | 47.05 | 139.15 | 142.95 | 0.00 | - | 1 | 32 | 1,471.39% |
| NXPI220121C00090000 | 2021-11-10 6:57AM EST | 90.00 | 123.97 | 133.40 | 138.00 | 0.00 | - | 16 | 9 | 1,380.22% |
| NXPI220121C00095000 | 2021-11-10 6:57AM EST | 95.00 | 112.00 | 129.45 | 133.00 | 0.00 | - | 5 | 1 | 1,328.37% |
| NXPI220121C00100000 | 2022-01-03 3:48PM EST | 100.00 | 131.50 | 123.50 | 127.00 | 0.00 | - | 4 | 18 | 1,225.10% |
| NXPI220121C00105000 | 2021-11-10 6:56AM EST | 105.00 | 109.04 | 119.00 | 123.00 | 0.00 | - | 2 | 6 | 1,188.28% |
| NXPI220121C00110000 | 2021-12-27 11:23AM EST | 110.00 | 121.00 | 113.60 | 116.90 | 0.00 | - | 5 | 5 | 1,103.03% |
| NXPI220121C00115000 | 2021-11-10 6:56AM EST | 115.00 | 101.05 | 109.25 | 112.35 | 0.00 | - | 2 | 3 | 1,063.97% |
| NXPI220121C00120000 | 2022-01-04 12:02PM EST | 120.00 | 107.40 | 103.30 | 106.85 | 0.00 | - | 1 | 8 | 987.31% |
| NXPI220121C00125000 | 2022-01-05 9:37AM EST | 125.00 | 108.72 | 98.70 | 101.85 | +29.42 | +37.10% | 2 | 24 | 941.89% |
| NXPI220121C00130000 | 2021-12-13 3:20PM EST | 130.00 | 93.78 | 93.15 | 96.95 | 0.00 | - | 304 | 12 | 886.04% |
| NXPI220121C00135000 | 2021-12-13 2:51PM EST | 135.00 | 88.15 | 88.20 | 91.85 | 0.00 | - | 150 | 2 | 837.94% |
| NXPI220121C00140000 | 2021-12-13 2:51PM EST | 140.00 | 83.10 | 83.65 | 87.00 | 0.00 | - | 150 | 0 | 800.05% |
| NXPI220121C00145000 | 2021-12-13 2:51PM EST | 145.00 | 78.50 | 78.20 | 81.90 | 0.00 | - | 270 | 6 | 748.58% |
| NXPI220121C00150000 | 2021-12-27 9:50AM EST | 150.00 | 78.76 | 73.70 | 77.00 | 0.00 | - | 15 | 19 | 712.89% |
| NXPI220121C00155000 | 2021-12-21 12:55PM EST | 155.00 | 67.40 | 68.70 | 71.95 | 0.00 | - | 10 | 25 | 670.24% |
| NXPI220121C00160000 | 2022-01-03 1:18PM EST | 160.00 | 72.00 | 63.05 | 66.95 | 0.00 | - | 5 | 32 | 621.88% |
| NXPI220121C00165000 | 2022-01-04 11:29AM EST | 165.00 | 61.00 | 58.75 | 62.00 | 0.00 | - | 1 | 65 | 590.14% |
| NXPI220121C00170000 | 2022-01-04 12:21PM EST | 170.00 | 58.82 | 53.60 | 56.95 | 0.00 | - | 50 | 116 | 548.63% |
| NXPI220121C00175000 | 2022-01-04 10:36AM EST | 175.00 | 56.24 | 48.70 | 52.00 | 0.00 | - | 2 | 499 | 511.38% |
| NXPI220121C00180000 | 2022-01-05 3:40PM EST | 180.00 | 46.85 | 43.80 | 47.00 | -2.17 | -4.43% | 10 | 447 | 474.02% |
| NXPI220121C00185000 | 2022-01-04 2:16PM EST | 185.00 | 45.92 | 39.30 | 42.05 | 0.00 | - | 1 | 102 | 441.11% |
| NXPI220121C00190000 | 2022-01-05 12:00PM EST | 190.00 | 42.95 | 33.40 | 37.00 | -1.22 | -2.76% | 1 | 569 | 394.29% |
| NXPI220121C00195000 | 2021-12-23 1:46PM EST | 195.00 | 34.35 | 28.60 | 30.75 | 0.00 | - | 1 | 660 | 346.97% |
| NXPI220121C00200000 | 2022-01-05 12:14PM EST | 200.00 | 33.07 | 24.60 | 27.65 | +1.57 | +4.98% | 10 | 3,850 | 333.47% |
| NXPI220121C00205000 | 2021-12-22 11:10AM EST | 205.00 | 22.70 | 19.85 | 22.75 | 0.00 | - | - | 3 | 296.46% |
| NXPI220121C00207500 | 2021-12-29 2:17PM EST | 207.50 | 15.95 | 18.25 | 20.85 | 0.00 | - | 19 | 1 | 288.18% |
| NXPI220121C00210000 | 2022-01-04 3:53PM EST | 210.00 | 24.05 | 16.00 | 18.15 | 0.00 | - | 24 | 1,431 | 267.43% |
| NXPI220121C00212500 | 2021-12-29 9:31AM EST | 212.50 | 21.65 | 13.80 | 15.85 | 0.00 | - | - | 1 | 249.66% |
| NXPI220121C00215000 | 2021-12-27 1:39PM EST | 215.00 | 19.55 | 11.90 | 14.00 | 0.00 | - | 1 | 17 | 237.01% |
| NXPI220121C00217500 | 2022-01-04 11:22AM EST | 217.50 | 11.70 | 10.35 | 11.90 | 0.00 | - | 3 | 13 | 224.10% |
| NXPI220121C00220000 | 2022-01-05 3:00PM EST | 220.00 | 10.65 | 8.70 | 10.35 | -4.15 | -28.04% | 23 | 2,142 | 213.55% |
| NXPI220121C00222500 | 2022-01-05 2:59PM EST | 222.50 | 9.25 | 7.15 | 8.55 | -1.40 | -13.15% | 2 | 15 | 200.29% |
| NXPI220121C00225000 | 2022-01-05 3:29PM EST | 225.00 | 6.60 | 5.90 | 6.90 | -4.70 | -41.59% | 13 | 32 | 189.06% |
| NXPI220121C00227500 | 2022-01-05 3:21PM EST | 227.50 | 5.45 | 4.75 | 5.70 | -1.40 | -20.44% | 7 | 19 | 180.66% |
| NXPI220121C00230000 | 2022-01-05 3:55PM EST | 230.00 | 4.30 | 3.85 | 4.60 | -3.77 | -46.72% | 209 | 1,466 | 173.54% |
| NXPI220121C00232500 | 2022-01-05 3:59PM EST | 232.50 | 3.30 | 3.00 | 3.70 | -3.38 | -50.60% | 40 | 113 | 166.70% |
| NXPI220121C00235000 | 2022-01-05 3:08PM EST | 235.00 | 2.64 | 2.34 | 2.99 | -2.79 | -51.38% | 37 | 102 | 161.72% |
| NXPI220121C00237500 | 2022-01-05 3:08PM EST | 237.50 | 1.99 | 1.81 | 2.44 | -2.34 | -54.04% | 9 | 39 | 158.06% |
| NXPI220121C00240000 | 2022-01-05 3:59PM EST | 240.00 | 1.83 | 1.39 | 2.18 | -1.63 | -47.11% | 201 | 2,030 | 157.81% |
| NXPI220121C00242500 | 2022-01-05 3:19PM EST | 242.50 | 1.45 | 0.95 | 1.84 | -1.16 | -44.44% | 4 | 14 | 154.49% |
| NXPI220121C00245000 | 2022-01-05 12:06PM EST | 245.00 | 2.08 | 0.75 | 1.38 | +0.09 | +4.52% | 10 | 42 | 151.07% |
| NXPI220121C00250000 | 2022-01-05 3:45PM EST | 250.00 | 0.76 | 0.56 | 1.14 | -0.49 | -39.20% | 43 | 1,587 | 156.88% |
| NXPI220121C00255000 | 2022-01-05 3:50PM EST | 255.00 | 0.47 | 0.18 | 0.84 | -0.14 | -22.95% | 4 | 47 | 152.93% |
| NXPI220121C00260000 | 2022-01-05 3:31PM EST | 260.00 | 0.37 | 0.20 | 0.76 | -0.08 | -17.78% | 7 | 1,081 | 163.28% |
| NXPI220121C00265000 | 2021-12-29 1:52PM EST | 265.00 | 0.39 | 0.10 | 0.73 | 0.00 | - | 5 | 59 | 170.31% |
| NXPI220121C00270000 | 2021-12-31 3:59PM EST | 270.00 | 0.23 | 0.07 | 1.16 | 0.00 | - | 23 | 208 | 195.12% |
| NXPI220121C00280000 | 2022-01-04 9:48AM EST | 280.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 11 | 213 | 208.20% |
| NXPI220121C00290000 | 2021-12-29 9:50AM EST | 290.00 | 0.14 | 0.03 | 0.55 | 0.00 | - | 1 | 131 | 210.35% |
| NXPI220121C00300000 | 2021-12-07 10:09AM EST | 300.00 | 0.49 | 0.00 | 0.67 | 0.00 | - | 1 | 453 | 233.79% |
| NXPI220121C00310000 | 2021-12-07 11:34AM EST | 310.00 | 0.40 | 0.00 | 2.11 | 0.00 | - | 3 | 20 | 305.96% |
| NXPI220121C00320000 | 2022-01-04 10:56AM EST | 320.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 18 | 875 | 221.88% |
| NXPI220121C00330000 | 2021-12-15 2:29PM EST | 330.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 11 | 244.92% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121P00035000 | 2021-10-29 1:24PM EST | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 1,128.13% |
| NXPI220121P00040000 | 2021-11-10 6:57AM EST | 40.00 | 0.54 | 0.00 | 0.51 | 0.00 | - | 46 | 53 | 989.84% |
| NXPI220121P00045000 | 2021-11-10 6:57AM EST | 45.00 | 0.95 | 0.00 | 0.13 | 0.00 | - | 28 | 24 | 784.38% |
| NXPI220121P00050000 | 2021-10-26 9:30AM EST | 50.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 84 | 1,009.38% |
| NXPI220121P00055000 | 2021-11-10 6:57AM EST | 55.00 | 0.76 | 0.00 | 0.13 | 0.00 | - | 22 | 423 | 684.38% |
| NXPI220121P00060000 | 2021-11-10 6:57AM EST | 60.00 | 0.41 | 0.00 | 0.13 | 0.00 | - | 1 | 294 | 640.63% |
| NXPI220121P00065000 | 2021-11-10 6:57AM EST | 65.00 | 0.46 | 0.00 | 0.13 | 0.00 | - | 1 | 208 | 601.56% |
| NXPI220121P00070000 | 2021-11-10 6:57AM EST | 70.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | 1 | 53 | 565.63% |
| NXPI220121P00075000 | 2021-11-10 6:57AM EST | 75.00 | 4.45 | 1.51 | 0.51 | 0.00 | - | 19 | 302 | 777.54% |
| NXPI220121P00080000 | 2021-12-29 12:23PM EST | 80.00 | 0.02 | 0.00 | 1.57 | 0.00 | - | 10 | 152 | 700.59% |
| NXPI220121P00085000 | 2021-11-10 6:57AM EST | 85.00 | 0.18 | 0.00 | 0.56 | 0.00 | - | 19 | 81 | 562.50% |
| NXPI220121P00090000 | 2021-11-10 6:57AM EST | 90.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 2 | 143 | 524.22% |
| NXPI220121P00095000 | 2021-11-10 6:57AM EST | 95.00 | 1.10 | 0.02 | 0.13 | 0.00 | - | 22 | 485 | 422.66% |
| NXPI220121P00100000 | 2021-11-16 11:54AM EST | 100.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 6 | 212 | 419.53% |
| NXPI220121P00105000 | 2021-11-10 6:57AM EST | 105.00 | 0.45 | 0.04 | 0.14 | 0.00 | - | 2 | 155 | 381.25% |
| NXPI220121P00110000 | 2021-12-29 12:22PM EST | 110.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 10 | 1,246 | 371.88% |
| NXPI220121P00115000 | 2021-11-10 6:57AM EST | 115.00 | 0.24 | 0.09 | 0.15 | 0.00 | - | 165 | 458 | 346.88% |
| NXPI220121P00120000 | 2021-11-22 2:42PM EST | 120.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 4 | 81 | 306.25% |
| NXPI220121P00125000 | 2021-11-30 12:45PM EST | 125.00 | 0.60 | 0.01 | 0.11 | 0.00 | - | 4 | 789 | 278.91% |
| NXPI220121P00130000 | 2021-11-03 9:53AM EST | 130.00 | 0.34 | 0.00 | 1.96 | 0.00 | - | 1 | 411 | 395.12% |
| NXPI220121P00135000 | 2022-01-04 10:51AM EST | 135.00 | 0.05 | 0.01 | 1.35 | 0.00 | - | 20 | 130 | 343.36% |
| NXPI220121P00140000 | 2022-01-03 3:58PM EST | 140.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 128 | 1,243 | 234.38% |
| NXPI220121P00145000 | 2022-01-04 9:43AM EST | 145.00 | 0.08 | 0.04 | 1.44 | 0.00 | - | 1 | 161 | 300.98% |
| NXPI220121P00150000 | 2022-01-03 11:17AM EST | 150.00 | 0.09 | 0.04 | 0.75 | 0.00 | - | 10 | 281 | 247.27% |
| NXPI220121P00155000 | 2022-01-03 2:08PM EST | 155.00 | 0.11 | 0.05 | 0.37 | 0.00 | - | 5 | 1,112 | 204.30% |
| NXPI220121P00160000 | 2022-01-05 12:31PM EST | 160.00 | 0.04 | 0.05 | 0.38 | -0.06 | -60.00% | 1 | 873 | 186.72% |
| NXPI220121P00165000 | 2022-01-05 2:00PM EST | 165.00 | 0.25 | 0.05 | 1.07 | +0.04 | +19.05% | 1 | 265 | 200.29% |
| NXPI220121P00170000 | 2022-01-05 3:52PM EST | 170.00 | 0.18 | 0.06 | 0.27 | +0.06 | +50.00% | 3 | 1,507 | 144.53% |
| NXPI220121P00175000 | 2022-01-03 10:09AM EST | 175.00 | 0.16 | 0.05 | 0.43 | 0.00 | - | 5 | 902 | 136.13% |
| NXPI220121P00180000 | 2022-01-05 3:52PM EST | 180.00 | 0.32 | 0.08 | 0.47 | +0.11 | +52.38% | 9 | 1,148 | 121.68% |
| NXPI220121P00185000 | 2022-01-05 3:47PM EST | 185.00 | 0.24 | 0.17 | 0.38 | +0.04 | +20.00% | 7 | 1,492 | 104.10% |
| NXPI220121P00190000 | 2022-01-03 3:24PM EST | 190.00 | 0.22 | 0.07 | 0.55 | 0.00 | - | 10 | 766 | 88.67% |
| NXPI220121P00195000 | 2022-01-05 9:36AM EST | 195.00 | 0.35 | 0.19 | 0.57 | +0.07 | +25.00% | 11 | 1,085 | 74.12% |
| NXPI220121P00200000 | 2022-01-05 3:57PM EST | 200.00 | 0.74 | 0.61 | 0.87 | +0.32 | +76.19% | 22 | 2,976 | 67.19% |
| NXPI220121P00202500 | 2022-01-05 3:59PM EST | 202.50 | 0.95 | 0.81 | 1.05 | +0.29 | +43.94% | 1 | 24 | 61.04% |
| NXPI220121P00205000 | 2022-01-05 3:08PM EST | 205.00 | 1.09 | 0.97 | 1.47 | +0.56 | +105.66% | 68 | 86 | 55.32% |
| NXPI220121P00207500 | 2022-01-04 2:25PM EST | 207.50 | 0.75 | 1.20 | 1.79 | 0.00 | - | 11 | 158 | 52.20% |
| NXPI220121P00210000 | 2022-01-05 3:57PM EST | 210.00 | 1.75 | 1.60 | 2.09 | +0.77 | +78.57% | 5 | 1,677 | 40.82% |
| NXPI220121P00212500 | 2022-01-04 11:19AM EST | 212.50 | 1.74 | 1.87 | 2.56 | 0.00 | - | 2 | 63 | 26.76% |
| NXPI220121P00215000 | 2022-01-05 3:08PM EST | 215.00 | 2.56 | 2.74 | 3.25 | +1.30 | +103.17% | 73 | 107 | 0.00% |
| NXPI220121P00217500 | 2022-01-05 3:59PM EST | 217.50 | 3.55 | 3.40 | 4.05 | +1.96 | +123.27% | 4 | 127 | 0.00% |
| NXPI220121P00220000 | 2022-01-05 3:36PM EST | 220.00 | 3.90 | 4.30 | 4.60 | +1.91 | +95.98% | 10 | 659 | 0.00% |
| NXPI220121P00222500 | 2022-01-05 3:26PM EST | 222.50 | 4.65 | 5.30 | 5.80 | +1.35 | +40.91% | 3 | 196 | 0.00% |
| NXPI220121P00225000 | 2022-01-05 3:27PM EST | 225.00 | 5.50 | 6.45 | 6.95 | +1.45 | +35.80% | 80 | 121 | 0.00% |
| NXPI220121P00227500 | 2022-01-05 3:04PM EST | 227.50 | 6.95 | 7.80 | 8.65 | +2.90 | +71.60% | 5 | 76 | 0.00% |
| NXPI220121P00230000 | 2022-01-05 3:30PM EST | 230.00 | 9.00 | 9.30 | 10.15 | +4.15 | +85.57% | 40 | 359 | 0.00% |
| NXPI220121P00232500 | 2022-01-05 2:46PM EST | 232.50 | 8.90 | 11.00 | 11.75 | +2.97 | +50.08% | 7 | 40 | 0.00% |
| NXPI220121P00235000 | 2022-01-05 12:44PM EST | 235.00 | 7.85 | 12.60 | 13.35 | +0.70 | +9.79% | 3 | 8 | 0.00% |
| NXPI220121P00237500 | 2022-01-04 12:46PM EST | 237.50 | 11.00 | 13.95 | 15.25 | 0.00 | - | 6 | 13 | 0.00% |
| NXPI220121P00240000 | 2022-01-05 3:18PM EST | 240.00 | 15.50 | 15.60 | 17.40 | +5.15 | +49.76% | 2 | 884 | 0.00% |
| NXPI220121P00242500 | 2022-01-04 3:54PM EST | 242.50 | 12.30 | 17.05 | 19.55 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI220121P00245000 | 2021-12-30 11:10AM EST | 245.00 | 15.45 | 19.35 | 22.10 | 0.00 | - | - | 14 | 0.00% |
| NXPI220121P00250000 | 2021-12-30 11:10AM EST | 250.00 | 19.55 | 24.00 | 27.00 | 0.00 | - | 10 | 64 | 0.00% |
| NXPI220121P00255000 | 2021-12-29 2:17PM EST | 255.00 | 25.50 | 28.70 | 31.85 | 0.00 | - | - | 6 | 0.00% |
| NXPI220121P00260000 | 2021-12-23 12:04PM EST | 260.00 | 32.57 | 33.50 | 37.00 | 0.00 | - | 1 | 58 | 0.00% |
| NXPI220121P00270000 | 2021-12-08 9:47AM EST | 270.00 | 46.50 | 43.50 | 46.60 | 0.00 | - | 3 | 20 | 0.00% |
| NXPI220121P00280000 | 2021-11-10 6:57AM EST | 280.00 | 67.60 | 54.05 | 56.45 | 0.00 | - | 11 | 12 | 0.00% |
| NXPI220121P00290000 | 2021-11-11 11:49AM EST | 290.00 | 73.00 | 63.20 | 66.50 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI220121P00300000 | 2021-11-11 11:49AM EST | 300.00 | 83.00 | 73.00 | 76.25 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI220121P00310000 | 2021-12-10 9:42AM EST | 310.00 | 85.35 | 83.15 | 86.45 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI220121P00320000 | 2021-12-06 9:44AM EST | 320.00 | 97.45 | 87.40 | 89.35 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI220121P00330000 | 2021-12-13 9:53AM EST | 330.00 | 105.59 | 103.30 | 106.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
