UK markets open in 6 hours 53 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.33 -0.60 (-0.73%) GOLD FUTURES
2,302.20 -0.70 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,559.69 -2,497.34 (-4.89%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 41.38 | 55.60 | 59.00 | 0.00 | - | 1 | 6 | 76.76% |
| NXPI240517C00205000 | 2024-04-24 2:22PM EDT | 205.00 | 30.20 | 50.90 | 54.00 | 0.00 | - | - | 1 | 72.73% |
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 210.00 | 15.30 | 45.10 | 48.60 | 0.00 | - | 2 | 59 | 57.40% |
| NXPI240517C00215000 | 2024-04-22 1:45PM EDT | 215.00 | 11.78 | 40.90 | 44.10 | 0.00 | - | - | 2 | 60.96% |
| NXPI240517C00217500 | 2024-04-24 3:49PM EDT | 217.50 | 20.80 | 38.30 | 42.00 | 0.00 | - | - | 3 | 59.57% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 220.00 | 21.00 | 35.80 | 38.80 | 0.00 | - | 6 | 104 | 52.44% |
| NXPI240517C00222500 | 2024-04-25 1:39PM EDT | 222.50 | 19.10 | 33.00 | 36.90 | 0.00 | - | - | 10 | 51.17% |
| NXPI240517C00225000 | 2024-04-26 11:17AM EDT | 225.00 | 21.00 | 31.20 | 34.40 | 0.00 | - | 1 | 11 | 51.62% |
| NXPI240517C00227500 | 2024-04-26 10:46AM EDT | 227.50 | 18.15 | 29.00 | 32.00 | 0.00 | - | 1 | 3 | 50.22% |
| NXPI240517C00230000 | 2024-04-30 11:21AM EDT | 230.00 | 26.20 | 26.30 | 28.90 | +8.80 | +50.57% | 20 | 172 | 54.00% |
| NXPI240517C00232500 | 2024-04-29 9:44AM EDT | 232.50 | 16.00 | 23.50 | 26.60 | 0.00 | - | 9 | 39 | 51.86% |
| NXPI240517C00235000 | 2024-04-30 9:55AM EDT | 235.00 | 26.22 | 21.80 | 24.40 | +9.92 | +60.86% | 1 | 18 | 50.20% |
| NXPI240517C00237500 | 2024-04-30 9:36AM EDT | 237.50 | 21.80 | 19.00 | 22.60 | +7.20 | +49.32% | 2 | 61 | 50.73% |
| NXPI240517C00240000 | 2024-04-30 3:48PM EDT | 240.00 | 19.20 | 16.90 | 20.40 | +6.17 | +47.35% | 10 | 99 | 48.50% |
| NXPI240517C00242500 | 2024-04-30 12:22PM EDT | 242.50 | 13.60 | 15.00 | 18.30 | +1.50 | +12.40% | 17 | 59 | 46.61% |
| NXPI240517C00245000 | 2024-04-30 3:58PM EDT | 245.00 | 14.97 | 14.10 | 15.20 | +4.17 | +38.61% | 37 | 278 | 39.19% |
| NXPI240517C00250000 | 2024-04-30 3:27PM EDT | 250.00 | 11.10 | 10.60 | 11.20 | +2.70 | +32.14% | 91 | 381 | 35.40% |
| NXPI240517C00255000 | 2024-04-30 3:54PM EDT | 255.00 | 8.50 | 7.60 | 8.10 | +2.10 | +32.81% | 39 | 52 | 34.04% |
| NXPI240517C00260000 | 2024-04-30 3:53PM EDT | 260.00 | 5.40 | 5.20 | 5.70 | +0.78 | +16.88% | 110 | 505 | 33.53% |
| NXPI240517C00265000 | 2024-04-30 3:45PM EDT | 265.00 | 3.65 | 3.40 | 4.00 | +0.25 | +7.35% | 74 | 34 | 33.91% |
| NXPI240517C00270000 | 2024-04-30 3:54PM EDT | 270.00 | 2.50 | 2.10 | 2.65 | -0.03 | -1.19% | 301 | 368 | 33.80% |
| NXPI240517C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 1.50 | 1.30 | 1.65 | -0.23 | -13.29% | 69 | 163 | 33.42% |
| NXPI240517C00280000 | 2024-04-30 1:39PM EDT | 280.00 | 1.00 | 0.80 | 1.10 | -0.15 | -13.04% | 69 | 181 | 34.20% |
| NXPI240517C00290000 | 2024-04-30 11:24AM EDT | 290.00 | 0.30 | 0.25 | 0.45 | -0.30 | -50.00% | 5 | 224 | 35.25% |
| NXPI240517C00300000 | 2024-04-30 3:21PM EDT | 300.00 | 0.10 | 0.05 | 0.30 | -0.90 | -90.00% | 10 | 106 | 39.60% |
| NXPI240517C00310000 | 2024-04-29 3:47PM EDT | 310.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 53.61% |
| NXPI240517C00320000 | 2024-04-18 12:06PM EDT | 320.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 60.45% |
| NXPI240517C00330000 | 2024-03-07 11:51AM EDT | 330.00 | 2.01 | 0.05 | 0.75 | 0.00 | - | - | 1 | 61.04% |
| NXPI240517C00350000 | 2024-04-10 10:43AM EDT | 350.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 79.03% |
| NXPI240517C00380000 | 2024-04-10 11:18AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 63.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00165000 | 2024-04-29 3:52PM EDT | 165.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 21 | 22 | 84.77% |
| NXPI240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 68.36% |
| NXPI240517P00190000 | 2024-04-30 3:11PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 392 | 51.17% |
| NXPI240517P00195000 | 2024-04-29 12:04PM EDT | 195.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 70.07% |
| NXPI240517P00197500 | 2024-04-25 9:37AM EDT | 197.50 | 0.59 | 0.00 | 1.35 | 0.00 | - | - | 4 | 71.92% |
| NXPI240517P00200000 | 2024-04-30 1:27PM EDT | 200.00 | 0.05 | 0.05 | 0.35 | -0.18 | -78.26% | 21 | 58 | 55.86% |
| NXPI240517P00202500 | 2024-04-24 10:28AM EDT | 202.50 | 0.82 | 0.00 | 1.35 | 0.00 | - | - | 0 | 66.16% |
| NXPI240517P00205000 | 2024-04-26 11:34AM EDT | 205.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 63.33% |
| NXPI240517P00210000 | 2024-04-30 2:34PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | -0.49 | -83.05% | 64 | 210 | 46.19% |
| NXPI240517P00212500 | 2024-04-30 3:34PM EDT | 212.50 | 0.10 | 0.00 | 0.25 | -0.65 | -86.67% | 1 | 11 | 45.51% |
| NXPI240517P00215000 | 2024-04-30 9:33AM EDT | 215.00 | 0.45 | 0.05 | 1.05 | -0.45 | -50.00% | 2 | 83 | 57.67% |
| NXPI240517P00217500 | 2024-04-30 10:30AM EDT | 217.50 | 0.20 | 0.15 | 0.30 | -0.89 | -81.65% | 10 | 124 | 41.99% |
| NXPI240517P00220000 | 2024-04-30 2:35PM EDT | 220.00 | 0.24 | 0.10 | 0.30 | -1.23 | -83.67% | 15 | 149 | 39.55% |
| NXPI240517P00225000 | 2024-04-30 9:39AM EDT | 225.00 | 0.53 | 0.15 | 0.55 | -1.52 | -74.15% | 6 | 242 | 39.21% |
| NXPI240517P00227500 | 2024-04-29 3:18PM EDT | 227.50 | 2.55 | 0.30 | 0.55 | 0.00 | - | 15 | 22 | 36.55% |
| NXPI240517P00230000 | 2024-04-30 3:42PM EDT | 230.00 | 0.52 | 0.45 | 0.60 | -2.68 | -83.75% | 49 | 168 | 34.57% |
| NXPI240517P00232500 | 2024-04-30 11:37AM EDT | 232.50 | 1.10 | 0.60 | 0.85 | -2.55 | -69.86% | 4 | 12 | 34.82% |
| NXPI240517P00235000 | 2024-04-30 2:21PM EDT | 235.00 | 1.00 | 0.80 | 1.05 | -3.30 | -76.74% | 22 | 76 | 33.91% |
| NXPI240517P00237500 | 2024-04-30 12:50PM EDT | 237.50 | 2.05 | 1.00 | 1.35 | -3.22 | -61.10% | 9 | 22 | 33.46% |
| NXPI240517P00240000 | 2024-04-30 3:42PM EDT | 240.00 | 1.55 | 1.30 | 1.65 | -4.43 | -74.08% | 92 | 243 | 32.50% |
| NXPI240517P00242500 | 2024-04-30 2:55PM EDT | 242.50 | 2.25 | 1.75 | 2.10 | -4.55 | -66.91% | 86 | 86 | 32.09% |
| NXPI240517P00245000 | 2024-04-30 3:28PM EDT | 245.00 | 2.50 | 2.25 | 2.65 | -5.61 | -69.17% | 132 | 108 | 31.70% |
| NXPI240517P00250000 | 2024-04-30 3:26PM EDT | 250.00 | 4.00 | 3.70 | 4.30 | -7.00 | -63.64% | 45 | 94 | 31.96% |
| NXPI240517P00255000 | 2024-04-30 2:53PM EDT | 255.00 | 6.50 | 5.60 | 6.30 | -7.09 | -52.17% | 25 | 29 | 31.26% |
| NXPI240517P00260000 | 2024-04-30 3:26PM EDT | 260.00 | 8.20 | 8.10 | 9.00 | -8.74 | -51.59% | 79 | 49 | 31.19% |
| NXPI240517P00265000 | 2024-04-24 9:55AM EDT | 265.00 | 30.40 | 11.20 | 12.30 | 0.00 | - | - | 1 | 31.37% |
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 270.00 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 91.40% |
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 280.00 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 103.04% |
| NXPI240517P00330000 | 2024-04-19 9:32AM EDT | 330.00 | 111.60 | 71.60 | 74.90 | 0.00 | - | 1 | 0 | 73.68% |
© 2024 Yahoo. All rights reserved.