UK markets open in 5 hours 15 minutes
NIKKEI 225
27,449.49 +64.24 (+0.23%) HANG SENG
19,825.85 -89.83 (-0.45%) CRUDE OIL
69.27 +0.01 (+0.01%) GOLD FUTURES
1,975.30 -8.50 (-0.43%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,771.31 +167.61 (+0.74%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00075000 | 2023-02-21 1:49PM EDT | 75.00 | 111.29 | 107.00 | 110.10 | 0.00 | - | - | 5 | 61.28% |
| NXPI250117C00080000 | 2022-11-11 4:27PM EDT | 80.00 | 95.00 | 93.70 | 96.30 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00085000 | 2022-09-13 10:42AM EDT | 85.00 | 81.13 | 60.00 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 46.86% |
| NXPI250117C00115000 | 2023-02-03 4:21PM EDT | 115.00 | 86.90 | 77.20 | 80.20 | 0.00 | - | 2 | 2 | 53.92% |
| NXPI250117C00120000 | 2023-02-22 1:37PM EDT | 120.00 | 73.00 | 66.90 | 71.00 | 0.00 | - | 2 | 8 | 46.24% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 46.61% |
| NXPI250117C00130000 | 2023-01-12 3:16PM EDT | 130.00 | 60.00 | 69.60 | 72.50 | 0.00 | - | 3 | 9 | 54.90% |
| NXPI250117C00135000 | 2022-12-20 1:14PM EDT | 135.00 | 51.30 | 51.90 | 54.10 | 0.00 | - | 1 | 4 | 34.72% |
| NXPI250117C00140000 | 2023-02-27 1:48PM EDT | 140.00 | 59.44 | 53.60 | 56.70 | 0.00 | - | 7 | 11 | 42.42% |
| NXPI250117C00145000 | 2022-12-13 1:06PM EDT | 145.00 | 55.45 | 49.60 | 53.00 | 0.00 | - | 2 | 6 | 41.10% |
| NXPI250117C00150000 | 2023-03-17 1:29PM EDT | 150.00 | 51.35 | 47.70 | 50.70 | 0.00 | - | 1 | 8 | 41.47% |
| NXPI250117C00155000 | 2023-03-17 1:29PM EDT | 155.00 | 48.59 | 45.00 | 49.50 | 0.00 | - | 1 | 7 | 42.99% |
| NXPI250117C00160000 | 2023-02-24 12:27PM EDT | 160.00 | 44.40 | 42.10 | 45.30 | 0.00 | - | 1 | 6 | 40.79% |
| NXPI250117C00165000 | 2023-01-30 11:47AM EDT | 165.00 | 44.70 | 43.40 | 45.70 | 0.00 | - | 2 | 23 | 43.82% |
| NXPI250117C00170000 | 2023-01-27 3:26PM EDT | 170.00 | 43.95 | 39.80 | 41.80 | 0.00 | - | 1 | 10 | 41.79% |
| NXPI250117C00175000 | 2023-02-16 12:13PM EDT | 175.00 | 48.25 | 36.40 | 38.60 | 0.00 | - | 2 | 2 | 40.50% |
| NXPI250117C00180000 | 2023-02-06 11:23AM EDT | 180.00 | 42.50 | 37.20 | 40.00 | 0.00 | - | 1 | 3 | 44.14% |
| NXPI250117C00190000 | 2023-02-21 2:09PM EDT | 190.00 | 35.90 | 30.70 | 34.00 | 0.00 | - | 1 | 9 | 41.51% |
| NXPI250117C00195000 | 2023-02-16 12:13PM EDT | 195.00 | 38.75 | 28.60 | 30.50 | 0.00 | - | 2 | 202 | 39.56% |
| NXPI250117C00200000 | 2023-03-17 12:22PM EDT | 200.00 | 26.45 | 25.20 | 27.50 | 0.00 | - | 2 | 13 | 38.07% |
| NXPI250117C00210000 | 2023-03-17 9:38AM EDT | 210.00 | 25.36 | 21.80 | 24.40 | 0.00 | - | 5 | 84 | 37.88% |
| NXPI250117C00220000 | 2023-02-02 4:29PM EDT | 220.00 | 28.00 | 23.20 | 25.30 | 0.00 | - | 1 | 2 | 41.62% |
| NXPI250117C00230000 | 2023-02-24 12:12PM EDT | 230.00 | 18.35 | 15.70 | 18.50 | 0.00 | - | 3 | 8 | 36.83% |
| NXPI250117C00240000 | 2023-02-24 12:12PM EDT | 240.00 | 16.10 | 13.00 | 16.40 | 0.00 | - | 3 | 5 | 36.77% |
| NXPI250117C00250000 | 2023-02-27 11:27AM EDT | 250.00 | 14.70 | 11.30 | 14.10 | 0.00 | - | 1 | 21 | 36.21% |
| NXPI250117C00260000 | 2022-11-17 4:06PM EDT | 260.00 | 15.06 | 11.30 | 14.20 | 0.00 | - | - | 1 | 38.25% |
| NXPI250117C00270000 | 2023-02-01 12:02PM EDT | 270.00 | 13.38 | 9.80 | 12.70 | 0.00 | - | - | 1 | 38.23% |
| NXPI250117C00280000 | 2023-03-09 11:09AM EDT | 280.00 | 10.01 | 6.30 | 9.40 | 0.00 | - | - | 1 | 35.60% |
| NXPI250117C00290000 | 2023-03-15 9:34AM EDT | 290.00 | 7.00 | 5.00 | 8.50 | 0.00 | - | 1 | 6 | 35.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2023-03-13 9:48AM EDT | 70.00 | 2.50 | 0.50 | 3.70 | 0.00 | - | 1 | 52 | 53.84% |
| NXPI250117P00075000 | 2023-01-27 4:35PM EDT | 75.00 | 2.30 | 0.75 | 4.30 | 0.00 | - | 2 | 2 | 52.54% |
| NXPI250117P00080000 | 2023-03-08 2:09PM EDT | 80.00 | 2.73 | 1.40 | 4.90 | 0.00 | - | 4 | 3 | 51.13% |
| NXPI250117P00085000 | 2022-10-18 12:05PM EDT | 85.00 | 8.78 | 5.80 | 7.10 | 0.00 | - | - | 1 | 52.34% |
| NXPI250117P00090000 | 2022-11-10 2:14PM EDT | 90.00 | 7.70 | 5.80 | 7.20 | 0.00 | - | 1 | 1 | 50.96% |
| NXPI250117P00095000 | 2023-03-24 3:28PM EDT | 95.00 | 5.10 | 3.60 | 6.90 | -3.60 | -41.38% | 1 | 1 | 47.01% |
| NXPI250117P00100000 | 2023-01-27 4:35PM EDT | 100.00 | 4.96 | 5.20 | 6.10 | 0.00 | - | 2 | 12 | 42.11% |
| NXPI250117P00105000 | 2023-03-15 1:34PM EDT | 105.00 | 7.60 | 5.30 | 8.60 | 0.00 | - | - | 2 | 44.75% |
| NXPI250117P00110000 | 2023-01-25 4:21PM EDT | 110.00 | 8.40 | 6.70 | 8.30 | 0.00 | - | 1 | 2 | 41.24% |
| NXPI250117P00125000 | 2022-11-01 10:35AM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NXPI250117P00130000 | 2023-03-13 9:30AM EDT | 130.00 | 13.50 | 11.30 | 14.40 | 0.00 | - | 2 | 12 | 40.26% |
| NXPI250117P00140000 | 2023-02-21 2:09PM EDT | 140.00 | 13.70 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 36.04% |
| NXPI250117P00145000 | 2023-03-06 11:13AM EDT | 145.00 | 14.55 | 16.20 | 19.00 | 0.00 | - | 10 | 15 | 37.98% |
| NXPI250117P00150000 | 2023-03-06 11:13AM EDT | 150.00 | 16.35 | 18.00 | 20.80 | 0.00 | - | 10 | 72 | 37.34% |
| NXPI250117P00155000 | 2023-01-30 3:07PM EDT | 155.00 | 19.20 | 18.80 | 20.40 | 0.00 | - | 1 | 5 | 33.96% |
| NXPI250117P00160000 | 2023-02-21 2:09PM EDT | 160.00 | 19.95 | 20.30 | 22.50 | 0.00 | - | 1 | 4 | 33.54% |
| NXPI250117P00165000 | 2023-02-01 3:07PM EDT | 165.00 | 19.40 | 21.30 | 22.50 | 0.00 | - | 1 | 6 | 30.63% |
| NXPI250117P00170000 | 2022-12-15 4:10PM EDT | 170.00 | 34.50 | 30.20 | 32.40 | 0.00 | - | - | 8 | 38.65% |
| NXPI250117P00175000 | 2023-03-10 1:32PM EDT | 175.00 | 28.40 | 28.30 | 31.40 | 0.00 | - | 1 | 20 | 34.36% |
| NXPI250117P00180000 | 2023-01-30 2:21PM EDT | 180.00 | 29.00 | 29.50 | 30.80 | 0.00 | - | 10 | 11 | 30.53% |
| NXPI250117P00185000 | 2023-01-30 1:30PM EDT | 185.00 | 31.89 | 32.10 | 33.10 | 0.00 | - | 50 | 222 | 29.73% |
| NXPI250117P00190000 | 2023-03-10 3:05PM EDT | 190.00 | 36.80 | 36.50 | 38.80 | 0.00 | - | 1 | 2 | 32.38% |
| NXPI250117P00195000 | 2023-02-09 1:29PM EDT | 195.00 | 33.00 | 38.50 | 41.90 | 0.00 | - | 1 | 2 | 32.16% |
| NXPI250117P00200000 | 2022-11-15 4:58PM EDT | 200.00 | 50.30 | 50.80 | 53.50 | 0.00 | - | 2 | 2 | 40.79% |
| NXPI250117P00210000 | 2023-03-13 9:30AM EDT | 210.00 | 53.29 | 47.90 | 50.90 | 0.00 | - | - | 1 | 30.52% |
| NXPI250117P00230000 | 2023-02-01 10:44AM EDT | 230.00 | 54.00 | 55.80 | 58.60 | 0.00 | - | - | 1 | 20.77% |
| NXPI250117P00240000 | 2023-03-13 9:30AM EDT | 240.00 | 73.30 | 69.20 | 72.50 | 0.00 | - | - | 2 | 28.09% |
| NXPI250117P00260000 | 2023-02-24 11:26AM EDT | 260.00 | 86.50 | 84.50 | 88.40 | 0.00 | - | 3 | 3 | 25.90% |
© 2023 Yahoo. All rights reserved.
