UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.15 -1.72 (-2.18%) GOLD FUTURES
1,967.80 +22.50 (+1.16%) DOW
34,091.91 +5.87 (+0.02%) BTC-GBP
19,049.90 +270.89 (+1.44%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00080000 | 2022-08-11 11:22AM EST | 80.00 | 102.35 | 102.10 | 105.30 | +102.35 | - | 2 | 0 | 0.00% |
| NXPI240119C00085000 | 2022-07-26 8:33AM EST | 85.00 | 93.00 | 97.50 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240119C00090000 | 2022-08-09 12:42PM EST | 90.00 | 84.85 | 93.00 | 96.50 | 0.00 | - | 1 | 34 | 0.00% |
| NXPI240119C00095000 | 2022-08-09 12:00PM EST | 95.00 | 80.40 | 89.10 | 92.50 | 0.00 | - | 3 | 9 | 0.00% |
| NXPI240119C00100000 | 2022-07-14 10:42AM EST | 100.00 | 64.00 | 84.50 | 88.70 | 0.00 | - | 4 | 15 | 0.00% |
| NXPI240119C00110000 | 2022-08-04 9:09AM EST | 110.00 | 81.60 | 77.70 | 79.70 | 0.00 | - | - | 4 | 0.00% |
| NXPI240119C00115000 | 2022-07-22 11:03AM EST | 115.00 | 70.20 | 74.10 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| NXPI240119C00120000 | 2022-07-21 11:25AM EST | 120.00 | 70.00 | 70.00 | 72.40 | 0.00 | - | 1 | 49 | 0.00% |
| NXPI240119C00125000 | 2022-07-22 12:01PM EST | 125.00 | 62.25 | 65.90 | 68.90 | 0.00 | - | - | 3 | 20.29% |
| NXPI240119C00130000 | 2021-12-13 12:11AM EST | 130.00 | 104.25 | 99.00 | 103.00 | 0.00 | - | - | 5 | 107.10% |
| NXPI240119C00140000 | 2022-08-04 1:54PM EST | 140.00 | 60.71 | 57.40 | 58.50 | 0.00 | - | - | 11 | 33.89% |
| NXPI240119C00145000 | 2022-08-02 9:01AM EST | 145.00 | 55.30 | 53.60 | 55.30 | 0.00 | - | 1 | 2 | 35.38% |
| NXPI240119C00150000 | 2022-08-11 11:22AM EST | 150.00 | 50.70 | 49.60 | 52.50 | +5.50 | +12.17% | 2 | 54 | 37.04% |
| NXPI240119C00155000 | 2022-08-09 9:40AM EST | 155.00 | 42.20 | 46.80 | 49.50 | 0.00 | - | 100 | 33 | 37.78% |
| NXPI240119C00160000 | 2022-08-04 1:54PM EST | 160.00 | 48.56 | 44.60 | 46.70 | 0.00 | - | - | 17 | 38.50% |
| NXPI240119C00165000 | 2022-08-10 10:32AM EST | 165.00 | 40.00 | 42.60 | 44.00 | -6.78 | -14.49% | 1 | 11 | 39.04% |
| NXPI240119C00170000 | 2022-08-01 2:45PM EST | 170.00 | 42.30 | 39.40 | 41.30 | 0.00 | - | 2 | 31 | 39.30% |
| NXPI240119C00175000 | 2022-08-11 11:12AM EST | 175.00 | 37.00 | 37.70 | 39.40 | +5.89 | +18.93% | 1 | 9 | 40.49% |
| NXPI240119C00180000 | 2022-08-10 10:25AM EST | 180.00 | 32.30 | 35.00 | 36.60 | -3.70 | -10.28% | 6 | 39 | 40.12% |
| NXPI240119C00185000 | 2022-08-10 11:22AM EST | 185.00 | 30.50 | 32.60 | 34.30 | +3.49 | +12.92% | 2 | 67 | 40.27% |
| NXPI240119C00190000 | 2022-08-10 1:35PM EST | 190.00 | 30.08 | 31.10 | 32.30 | +0.18 | +0.60% | 1 | 67 | 40.64% |
| NXPI240119C00195000 | 2022-07-25 2:22PM EST | 195.00 | 27.00 | 28.20 | 30.10 | 0.00 | - | 1 | 15 | 40.55% |
| NXPI240119C00200000 | 2022-08-01 9:00AM EST | 200.00 | 29.14 | 25.90 | 28.10 | 0.00 | - | 1 | 51 | 40.57% |
| NXPI240119C00210000 | 2022-07-25 2:22PM EST | 210.00 | 21.80 | 23.60 | 24.60 | 0.00 | - | 1 | 59 | 40.79% |
| NXPI240119C00220000 | 2022-08-02 8:55AM EST | 220.00 | 21.86 | 20.20 | 21.30 | 0.00 | - | 2 | 32 | 40.70% |
| NXPI240119C00230000 | 2022-08-01 9:06AM EST | 230.00 | 19.95 | 17.60 | 18.80 | 0.00 | - | 30 | 84 | 41.14% |
| NXPI240119C00240000 | 2022-07-25 12:55PM EST | 240.00 | 12.80 | 15.00 | 16.10 | 0.00 | - | - | 50 | 40.85% |
| NXPI240119C00250000 | 2022-08-02 11:02AM EST | 250.00 | 14.00 | 13.00 | 13.70 | 0.00 | - | 60 | 322 | 40.50% |
| NXPI240119C00260000 | 2022-08-10 2:18PM EST | 260.00 | 10.64 | 10.30 | 12.10 | +0.84 | +8.57% | - | 33 | 40.92% |
| NXPI240119C00270000 | 2022-08-01 12:34PM EST | 270.00 | 10.37 | 8.50 | 10.20 | 0.00 | - | - | 9 | 40.50% |
| NXPI240119C00280000 | 2021-10-19 1:19PM EST | 280.00 | 14.60 | 23.90 | 28.00 | 0.00 | - | - | 10 | 65.74% |
| NXPI240119C00290000 | 2022-07-28 10:55AM EST | 290.00 | 7.90 | 6.70 | 7.60 | 0.00 | - | - | 1 | 40.53% |
| NXPI240119C00300000 | 2022-08-03 12:40PM EST | 300.00 | 6.90 | 5.50 | 6.60 | 0.00 | - | 1 | 8 | 40.63% |
| NXPI240119C00310000 | 2021-11-01 8:43AM EST | 310.00 | 12.50 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 66.83% |
| NXPI240119C00320000 | 2022-07-25 12:41PM EST | 320.00 | 3.66 | 3.90 | 4.90 | 0.00 | - | - | 1 | 40.62% |
| NXPI240119C00340000 | 2022-08-05 2:36PM EST | 340.00 | 3.20 | 2.50 | 3.80 | 0.00 | - | 4 | 9 | 41.04% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00080000 | 2022-07-25 12:13PM EST | 80.00 | 3.10 | 0.50 | 4.40 | 0.00 | - | - | 36 | 62.27% |
| NXPI240119P00085000 | 2022-07-11 1:51PM EST | 85.00 | 5.50 | 2.60 | 3.60 | 0.00 | - | - | 6 | 62.06% |
| NXPI240119P00090000 | 2022-07-21 12:01PM EST | 90.00 | 3.90 | 3.00 | 3.90 | 0.00 | - | - | 11 | 60.02% |
| NXPI240119P00095000 | 2021-12-08 10:11AM EST | 95.00 | 3.00 | 2.10 | 3.00 | 0.00 | - | 3 | 7 | 52.15% |
| NXPI240119P00100000 | 2022-07-18 1:11PM EST | 100.00 | 7.50 | 4.30 | 5.50 | 0.00 | - | 5 | 19 | 58.72% |
| NXPI240119P00105000 | 2022-01-05 3:25PM EST | 105.00 | 3.55 | 2.16 | 3.60 | -3.25 | -47.79% | 3 | 2 | 50.38% |
| NXPI240119P00110000 | 2022-08-11 12:48PM EST | 110.00 | 6.30 | 6.10 | 6.60 | -0.90 | -12.50% | 2 | 20 | 56.47% |
| NXPI240119P00115000 | 2021-11-10 6:57AM EST | 115.00 | 9.50 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 54.63% |
| NXPI240119P00120000 | 2022-08-04 11:36AM EST | 120.00 | 8.80 | 8.10 | 9.10 | 0.00 | - | - | 308 | 55.73% |
| NXPI240119P00125000 | 2022-07-22 1:44PM EST | 125.00 | 12.50 | 9.30 | 9.90 | 0.00 | - | - | 173 | 54.71% |
| NXPI240119P00130000 | 2022-08-09 1:58PM EST | 130.00 | 12.74 | 10.60 | 11.20 | 0.00 | - | 162 | 397 | 54.21% |
| NXPI240119P00135000 | 2022-08-10 10:36AM EST | 135.00 | 13.01 | 11.80 | 13.10 | -0.79 | -5.72% | 10 | 13 | 54.03% |
| NXPI240119P00150000 | 2022-08-11 8:35AM EST | 150.00 | 17.10 | 17.00 | 18.30 | -2.00 | -10.47% | 20 | 198 | 53.23% |
| NXPI240119P00155000 | 2022-08-10 12:10PM EST | 155.00 | 19.90 | 18.70 | 19.40 | -2.02 | -9.22% | 1 | 182 | 52.05% |
| NXPI240119P00160000 | 2021-10-19 12:58PM EST | 160.00 | 21.70 | 15.50 | 19.00 | 0.00 | - | - | 150 | 48.42% |
| NXPI240119P00165000 | 2022-07-25 9:57AM EST | 165.00 | 27.50 | 22.60 | 23.50 | 0.00 | - | 28 | 75 | 51.23% |
| NXPI240119P00170000 | 2022-08-01 10:16AM EST | 170.00 | 24.81 | 25.10 | 26.00 | 0.00 | - | 2 | 335 | 51.34% |
| NXPI240119P00175000 | 2022-08-10 9:28AM EST | 175.00 | 30.30 | 27.20 | 28.50 | +1.80 | +6.32% | 2 | 17 | 50.98% |
| NXPI240119P00180000 | 2022-08-01 1:02PM EST | 180.00 | 30.50 | 29.70 | 30.60 | 0.00 | - | 93 | 1,244 | 50.48% |
| NXPI240119P00185000 | 2021-12-08 11:26AM EST | 185.00 | 24.50 | 22.45 | 26.50 | 0.00 | - | 11 | 48 | 41.59% |
| NXPI240119P00190000 | 2022-07-29 11:49AM EST | 190.00 | 33.80 | 34.90 | 35.80 | 0.00 | - | - | 2 | 50.53% |
| NXPI240119P00195000 | 2021-11-22 10:41AM EST | 195.00 | 30.95 | 28.55 | 31.20 | 0.00 | - | 1 | 0 | 40.36% |
| NXPI240119P00200000 | 2022-08-03 10:27AM EST | 200.00 | 40.00 | 40.20 | 41.60 | 0.00 | - | 1 | 11 | 50.22% |
| NXPI240119P00220000 | 2021-12-17 9:30AM EST | 220.00 | 46.38 | 38.55 | 42.35 | 0.00 | - | 1 | 1 | 33.77% |
| NXPI240119P00230000 | 2021-12-13 12:11AM EST | 230.00 | 46.00 | 44.30 | 47.65 | 0.00 | - | - | 1 | 30.92% |
| NXPI240119P00290000 | 2021-11-04 11:13AM EST | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
