UK markets open in 4 hours 56 minutes
NIKKEI 225
38,168.55 -237.11 (-0.62%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.20 -0.73 (-0.89%) GOLD FUTURES
2,299.00 -3.90 (-0.17%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,065.39 -2,654.73 (-5.23%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 43.10 | 46.40 | 0.00 | - | - | 1 | 79.25% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 40.50 | 43.90 | 0.00 | - | 1 | 1 | 74.46% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 35.80 | 39.00 | 0.00 | - | 3 | 5 | 69.95% |
| NXPI240510C00225000 | 2024-04-30 10:20AM EDT | 225.00 | 34.00 | 30.50 | 33.70 | +10.90 | +47.19% | 1 | 5 | 57.57% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 28.10 | 31.50 | 0.00 | - | - | 1 | 56.71% |
| NXPI240510C00230000 | 2024-04-30 11:28AM EDT | 230.00 | 25.90 | 25.70 | 29.00 | +5.90 | +29.50% | 1 | 13 | 53.47% |
| NXPI240510C00235000 | 2024-04-30 11:45AM EDT | 235.00 | 20.03 | 21.20 | 24.30 | +4.53 | +29.23% | 4 | 9 | 50.02% |
| NXPI240510C00237500 | 2024-04-24 12:12PM EDT | 237.50 | 7.20 | 18.60 | 22.00 | 0.00 | - | - | 1 | 61.38% |
| NXPI240510C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 20.35 | 16.00 | 19.50 | +7.52 | +58.61% | 26 | 76 | 56.40% |
| NXPI240510C00242500 | 2024-04-30 9:53AM EDT | 242.50 | 19.27 | 14.90 | 17.40 | +8.83 | +84.58% | 7 | 33 | 54.30% |
| NXPI240510C00245000 | 2024-04-30 3:28PM EDT | 245.00 | 13.50 | 11.90 | 15.50 | +3.60 | +36.36% | 7 | 30 | 53.17% |
| NXPI240510C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 11.27 | 10.90 | 12.00 | +2.67 | +31.05% | 58 | 79 | 40.83% |
| NXPI240510C00250000 | 2024-04-30 2:55PM EDT | 250.00 | 8.70 | 8.40 | 10.20 | +1.30 | +17.57% | 56 | 79 | 39.81% |
| NXPI240510C00255000 | 2024-04-30 3:47PM EDT | 255.00 | 6.58 | 6.10 | 6.70 | +1.01 | +18.13% | 149 | 58 | 36.06% |
| NXPI240510C00257500 | 2024-04-30 3:29PM EDT | 257.50 | 5.35 | 4.80 | 5.60 | +0.65 | +13.83% | 61 | 114 | 36.76% |
| NXPI240510C00260000 | 2024-04-30 3:54PM EDT | 260.00 | 4.50 | 3.70 | 4.30 | +0.30 | +7.14% | 92 | 112 | 35.29% |
| NXPI240510C00265000 | 2024-04-30 3:59PM EDT | 265.00 | 2.65 | 2.20 | 2.70 | -0.02 | -0.75% | 60 | 37 | 35.60% |
| NXPI240510C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 1.50 | 0.35 | 1.55 | -0.40 | -21.05% | 137 | 283 | 35.33% |
| NXPI240510C00275000 | 2024-04-30 12:06PM EDT | 275.00 | 0.70 | 0.60 | 0.85 | -0.60 | -46.15% | 36 | 73 | 35.33% |
| NXPI240510C00280000 | 2024-04-30 12:21PM EDT | 280.00 | 0.17 | 0.30 | 0.50 | -0.58 | -77.33% | 68 | 9 | 36.38% |
| NXPI240510C00285000 | 2024-04-30 2:25PM EDT | 285.00 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 24 | 52 | 37.65% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 33 | 24 | 60.38% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 38 | 65.21% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 52.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 113.48% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 113.09% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 105.27% |
| NXPI240510P00200000 | 2024-04-30 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 2 | 56.25% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.70 | 0.00 | - | - | 2 | 76.27% |
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 2 | 21 | 52.34% |
| NXPI240510P00215000 | 2024-04-30 12:37PM EDT | 215.00 | 0.12 | 0.00 | 0.30 | -0.63 | -84.00% | 12 | 37 | 51.76% |
| NXPI240510P00220000 | 2024-04-30 12:03PM EDT | 220.00 | 0.25 | 0.00 | 1.35 | -0.90 | -78.26% | 5 | 34 | 60.74% |
| NXPI240510P00225000 | 2024-04-30 1:11PM EDT | 225.00 | 0.25 | 0.05 | 0.35 | -1.24 | -83.22% | 6 | 27 | 46.53% |
| NXPI240510P00230000 | 2024-04-30 3:34PM EDT | 230.00 | 0.10 | 0.10 | 0.75 | -2.45 | -96.08% | 42 | 70 | 47.58% |
| NXPI240510P00232500 | 2024-04-30 11:56AM EDT | 232.50 | 0.46 | 0.20 | 0.55 | -2.65 | -85.21% | 7 | 5 | 40.67% |
| NXPI240510P00235000 | 2024-04-30 12:13PM EDT | 235.00 | 0.70 | 0.35 | 0.55 | -3.00 | -81.08% | 10 | 16 | 37.18% |
| NXPI240510P00237500 | 2024-04-30 2:22PM EDT | 237.50 | 0.69 | 0.50 | 0.70 | -3.71 | -84.32% | 8 | 24 | 35.84% |
| NXPI240510P00240000 | 2024-04-30 3:38PM EDT | 240.00 | 0.76 | 0.70 | 1.00 | -4.49 | -85.52% | 24 | 29 | 35.74% |
| NXPI240510P00250000 | 2024-04-30 3:42PM EDT | 250.00 | 2.80 | 2.55 | 3.90 | -6.90 | -71.13% | 18 | 16 | 39.10% |
| NXPI240510P00260000 | 2024-04-30 3:53PM EDT | 260.00 | 7.50 | 6.90 | 7.70 | -13.29 | -63.92% | 11 | 1 | 32.80% |
| NXPI240510P00265000 | 2024-04-01 10:00AM EDT | 265.00 | 19.60 | 9.90 | 12.60 | 0.00 | - | - | 1 | 42.86% |
© 2024 Yahoo. All rights reserved.