UK markets open in 3 hours 50 minutes
NIKKEI 225
28,984.56 -238.21 (-0.82%) HANG SENG
19,811.87 -110.58 (-0.56%) CRUDE OIL
88.04 -0.07 (-0.08%) GOLD FUTURES
1,779.10 +2.40 (+0.14%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,469.83 -541.53 (-2.71%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00080000 | 2022-08-11 12:22PM EDT | 80.00 | 102.35 | 100.00 | 104.50 | 0.00 | - | - | 2 | 56.26% |
| NXPI240119C00085000 | 2022-07-26 9:33AM EDT | 85.00 | 93.00 | 95.50 | 99.90 | 0.00 | - | - | 1 | 54.13% |
| NXPI240119C00090000 | 2022-08-12 9:46AM EDT | 90.00 | 97.11 | 91.50 | 95.50 | 0.00 | - | 1 | 33 | 52.66% |
| NXPI240119C00095000 | 2022-08-12 9:45AM EDT | 95.00 | 92.53 | 87.50 | 91.40 | 0.00 | - | 1 | 8 | 51.98% |
| NXPI240119C00100000 | 2022-07-14 11:42AM EDT | 100.00 | 64.00 | 90.00 | 94.00 | 0.00 | - | 5 | 15 | 62.49% |
| NXPI240119C00110000 | 2022-08-04 10:09AM EDT | 110.00 | 81.60 | 76.70 | 79.50 | 0.00 | - | 2 | 4 | 49.77% |
| NXPI240119C00115000 | 2022-07-22 12:03PM EDT | 115.00 | 70.20 | 73.00 | 75.60 | 0.00 | - | 1 | 1 | 48.85% |
| NXPI240119C00120000 | 2022-08-12 11:18AM EDT | 120.00 | 74.50 | 68.70 | 72.00 | 0.00 | - | 5 | 49 | 48.39% |
| NXPI240119C00125000 | 2022-07-22 1:01PM EDT | 125.00 | 62.25 | 65.30 | 68.20 | 0.00 | - | 2 | 3 | 47.38% |
| NXPI240119C00130000 | 2022-04-27 2:57PM EDT | 130.00 | 55.95 | 75.10 | 77.80 | 0.00 | - | 3 | 11 | 66.06% |
| NXPI240119C00140000 | 2022-08-12 3:47PM EDT | 140.00 | 63.20 | 55.60 | 58.50 | 0.00 | - | 2 | 13 | 46.39% |
| NXPI240119C00145000 | 2022-08-02 10:01AM EDT | 145.00 | 55.30 | 52.10 | 55.00 | 0.00 | - | 1 | 2 | 45.36% |
| NXPI240119C00150000 | 2022-08-12 1:19PM EDT | 150.00 | 55.00 | 49.10 | 52.30 | 0.00 | - | 2 | 53 | 45.36% |
| NXPI240119C00155000 | 2022-08-09 10:40AM EDT | 155.00 | 42.20 | 45.60 | 49.50 | 0.00 | - | 100 | 33 | 45.05% |
| NXPI240119C00160000 | 2022-08-04 2:54PM EDT | 160.00 | 48.56 | 43.80 | 46.50 | 0.00 | - | 2 | 17 | 44.35% |
| NXPI240119C00165000 | 2022-08-10 11:32AM EDT | 165.00 | 40.00 | 40.30 | 44.40 | 0.00 | - | 1 | 11 | 44.68% |
| NXPI240119C00170000 | 2022-08-01 3:45PM EDT | 170.00 | 42.30 | 38.20 | 41.50 | 0.00 | - | 4 | 31 | 43.86% |
| NXPI240119C00175000 | 2022-08-11 12:12PM EDT | 175.00 | 37.00 | 35.20 | 39.10 | 0.00 | - | 1 | 8 | 43.55% |
| NXPI240119C00180000 | 2022-08-17 12:36PM EDT | 180.00 | 33.90 | 33.40 | 37.00 | +1.60 | +4.95% | 2 | 39 | 43.49% |
| NXPI240119C00185000 | 2022-08-10 12:22PM EDT | 185.00 | 30.50 | 31.40 | 34.30 | 0.00 | - | 2 | 67 | 42.58% |
| NXPI240119C00190000 | 2022-08-17 2:03PM EDT | 190.00 | 30.00 | 28.00 | 32.50 | -0.08 | -0.27% | 1 | 67 | 42.64% |
| NXPI240119C00195000 | 2022-07-25 3:22PM EDT | 195.00 | 27.00 | 26.10 | 30.20 | 0.00 | - | 1 | 15 | 42.00% |
| NXPI240119C00200000 | 2022-08-17 12:36PM EDT | 200.00 | 25.73 | 26.00 | 28.70 | -3.67 | -12.48% | 2 | 50 | 42.19% |
| NXPI240119C00210000 | 2022-07-25 3:22PM EDT | 210.00 | 21.80 | 21.10 | 25.30 | 0.00 | - | 1 | 59 | 41.79% |
| NXPI240119C00220000 | 2022-08-02 9:55AM EDT | 220.00 | 21.86 | 18.10 | 22.00 | 0.00 | - | 2 | 32 | 41.13% |
| NXPI240119C00230000 | 2022-08-15 1:34PM EDT | 230.00 | 19.90 | 16.80 | 19.20 | 0.00 | - | 3 | 87 | 40.68% |
| NXPI240119C00240000 | 2022-07-25 1:55PM EDT | 240.00 | 12.80 | 13.10 | 16.70 | 0.00 | - | 1 | 50 | 40.25% |
| NXPI240119C00250000 | 2022-08-17 9:33AM EDT | 250.00 | 12.50 | 12.30 | 14.10 | -1.50 | -10.71% | 1 | 322 | 39.34% |
| NXPI240119C00260000 | 2022-08-12 2:36PM EDT | 260.00 | 12.70 | 9.00 | 12.50 | 0.00 | - | 1 | 33 | 39.41% |
| NXPI240119C00270000 | 2022-08-01 1:34PM EDT | 270.00 | 10.37 | 8.70 | 11.30 | 0.00 | - | 1 | 9 | 39.78% |
| NXPI240119C00280000 | 2022-06-27 9:35AM EDT | 280.00 | 5.44 | 5.50 | 10.40 | 0.00 | - | 1 | 221 | 40.36% |
| NXPI240119C00290000 | 2022-07-28 11:55AM EDT | 290.00 | 7.90 | 5.20 | 8.50 | 0.00 | - | - | 1 | 39.22% |
| NXPI240119C00300000 | 2022-08-03 1:40PM EDT | 300.00 | 6.90 | 4.10 | 7.40 | 0.00 | - | 1 | 8 | 39.04% |
| NXPI240119C00310000 | 2022-06-27 3:55PM EDT | 310.00 | 2.65 | 4.20 | 6.40 | 0.00 | - | 1 | 1 | 38.80% |
| NXPI240119C00320000 | 2022-08-17 9:31AM EDT | 320.00 | 4.00 | 2.50 | 5.90 | +0.34 | +9.29% | 1 | 1 | 39.29% |
| NXPI240119C00330000 | 2022-02-17 12:32PM EDT | 330.00 | 8.40 | 6.95 | 10.30 | 0.00 | - | 1 | 2 | 48.18% |
| NXPI240119C00340000 | 2022-08-05 3:36PM EDT | 340.00 | 3.20 | 1.20 | 4.70 | 0.00 | - | 1 | 9 | 39.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00080000 | 2022-07-25 1:13PM EDT | 80.00 | 3.10 | 1.10 | 3.00 | 0.00 | - | 4 | 36 | 51.03% |
| NXPI240119P00085000 | 2022-07-11 2:51PM EDT | 85.00 | 5.50 | 1.35 | 4.50 | 0.00 | - | 5 | 6 | 53.53% |
| NXPI240119P00090000 | 2022-07-21 1:01PM EDT | 90.00 | 3.90 | 2.25 | 4.60 | 0.00 | - | 5 | 11 | 50.48% |
| NXPI240119P00095000 | 2022-06-29 3:54PM EDT | 95.00 | 7.70 | 3.90 | 5.00 | 0.00 | - | 3 | 20 | 48.52% |
| NXPI240119P00100000 | 2022-07-18 2:11PM EDT | 100.00 | 7.50 | 3.50 | 6.00 | 0.00 | - | 1 | 19 | 48.24% |
| NXPI240119P00105000 | 2022-06-21 11:46AM EDT | 105.00 | 8.98 | 5.20 | 7.30 | 0.00 | - | 1 | 9 | 48.44% |
| NXPI240119P00110000 | 2022-08-11 1:48PM EDT | 110.00 | 6.30 | 5.20 | 7.00 | 0.00 | - | 2 | 20 | 44.61% |
| NXPI240119P00115000 | 2022-06-16 2:08PM EDT | 115.00 | 12.97 | 9.60 | 12.20 | 0.00 | - | 7 | 8 | 52.55% |
| NXPI240119P00120000 | 2022-08-04 12:36PM EDT | 120.00 | 8.80 | 8.10 | 9.40 | 0.00 | - | 1 | 308 | 43.77% |
| NXPI240119P00125000 | 2022-07-22 2:44PM EDT | 125.00 | 12.50 | 9.30 | 11.10 | 0.00 | - | 68 | 173 | 43.99% |
| NXPI240119P00130000 | 2022-08-09 2:58PM EDT | 130.00 | 12.74 | 10.60 | 12.20 | 0.00 | - | 162 | 397 | 42.91% |
| NXPI240119P00135000 | 2022-08-10 11:36AM EDT | 135.00 | 13.01 | 10.60 | 14.00 | 0.00 | - | 10 | 13 | 42.87% |
| NXPI240119P00140000 | 2022-04-12 3:31PM EDT | 140.00 | 18.50 | 16.60 | 20.10 | 0.00 | - | 1 | 7 | 49.19% |
| NXPI240119P00145000 | 2022-05-04 9:58AM EDT | 145.00 | 17.70 | 16.50 | 17.60 | 0.00 | - | 54 | 152 | 42.19% |
| NXPI240119P00150000 | 2022-08-11 9:35AM EDT | 150.00 | 17.10 | 15.60 | 18.90 | 0.00 | - | 20 | 218 | 40.91% |
| NXPI240119P00155000 | 2022-08-10 1:10PM EDT | 155.00 | 19.90 | 18.00 | 20.70 | 0.00 | - | 2 | 182 | 40.23% |
| NXPI240119P00160000 | 2022-06-16 2:44PM EDT | 160.00 | 32.10 | 27.00 | 29.60 | 0.00 | - | 3 | 237 | 48.74% |
| NXPI240119P00165000 | 2022-07-25 10:57AM EDT | 165.00 | 27.50 | 21.50 | 25.00 | 0.00 | - | 1 | 75 | 39.38% |
| NXPI240119P00170000 | 2022-08-01 11:16AM EDT | 170.00 | 24.81 | 23.60 | 27.80 | 0.00 | - | 1 | 335 | 39.55% |
| NXPI240119P00175000 | 2022-08-10 10:28AM EDT | 175.00 | 30.30 | 27.50 | 29.40 | 0.00 | - | 2 | 17 | 38.11% |
| NXPI240119P00180000 | 2022-08-01 2:02PM EDT | 180.00 | 30.50 | 29.20 | 31.80 | 0.00 | - | 86 | 1,244 | 37.54% |
| NXPI240119P00185000 | 2022-06-03 1:58PM EDT | 185.00 | 34.71 | 49.50 | 52.00 | 0.00 | - | 1 | 51 | 56.66% |
| NXPI240119P00190000 | 2022-07-29 12:49PM EDT | 190.00 | 33.80 | 34.00 | 37.70 | 0.00 | - | 1 | 2 | 37.29% |
| NXPI240119P00195000 | 2022-02-01 11:42AM EDT | 195.00 | 36.33 | 42.70 | 45.75 | 0.00 | - | 1 | 1 | 42.94% |
| NXPI240119P00200000 | 2022-08-03 11:27AM EDT | 200.00 | 40.00 | 39.60 | 43.10 | 0.00 | - | 1 | 11 | 35.95% |
| NXPI240119P00210000 | 2022-05-25 2:41PM EDT | 210.00 | 49.53 | 59.10 | 63.20 | 0.00 | - | 2 | 17 | 51.30% |
| NXPI240119P00220000 | 2022-01-11 10:45AM EDT | 220.00 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 30.89% |
| NXPI240119P00230000 | 2022-04-19 11:39AM EDT | 230.00 | 65.50 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 40.99% |
| NXPI240119P00240000 | 2022-02-04 11:24AM EDT | 240.00 | 66.25 | 79.80 | 82.75 | 0.00 | - | 1 | 1 | 47.90% |
| NXPI240119P00250000 | 2022-08-16 11:10AM EDT | 250.00 | 72.50 | 75.30 | 78.30 | 0.00 | - | 2 | 9 | 31.77% |
| NXPI240119P00260000 | 2022-04-01 12:00PM EDT | 260.00 | 89.15 | 93.50 | 97.10 | 0.00 | - | 2 | 9 | 45.73% |
| NXPI240119P00290000 | 2021-11-04 12:13PM EDT | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
