UK markets open in 4 hours 55 minutes
NIKKEI 225
37,842.75 -119.05 (-0.31%) HANG SENG
16,268.57 +16.73 (+0.10%) CRUDE OIL
82.74 +0.05 (+0.06%) GOLD FUTURES
2,382.30 -6.10 (-0.26%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,520.09 -1,953.86 (-3.80%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00090000 | 2024-02-16 11:30AM EDT | 90.00 | 143.48 | 145.90 | 148.70 | 0.00 | - | 3 | 0 | 1,253.13% |
| NXPI240419C00130000 | 2024-03-19 3:57PM EDT | 130.00 | 106.20 | 95.60 | 99.20 | 0.00 | - | 4 | 0 | 386.91% |
| NXPI240419C00135000 | 2024-03-01 4:39PM EDT | 135.00 | 122.84 | 111.50 | 115.40 | 0.00 | - | 1 | 0 | 1,098.29% |
| NXPI240419C00145000 | 2024-03-19 3:57PM EDT | 145.00 | 91.20 | 80.80 | 84.40 | 0.00 | - | 4 | 8 | 339.84% |
| NXPI240419C00150000 | 2024-04-16 12:55PM EDT | 150.00 | 81.74 | 75.80 | 78.70 | 0.00 | - | 2 | 5 | 280.47% |
| NXPI240419C00160000 | 2023-11-09 2:14PM EDT | 160.00 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00165000 | 2023-11-02 9:42AM EDT | 165.00 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240419C00170000 | 2023-10-23 2:52PM EDT | 170.00 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00175000 | 2023-11-15 12:28PM EDT | 175.00 | 35.30 | 65.40 | 67.60 | 0.00 | - | 4 | 5 | 589.31% |
| NXPI240419C00180000 | 2024-01-23 2:01PM EDT | 180.00 | 47.20 | 59.50 | 62.90 | 0.00 | - | 1 | 15 | 546.92% |
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 185.00 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 0.00% |
| NXPI240419C00190000 | 2024-03-08 1:20PM EDT | 190.00 | 67.33 | 50.10 | 52.80 | 0.00 | - | 1 | 13 | 480.91% |
| NXPI240419C00195000 | 2024-03-08 1:15PM EDT | 195.00 | 62.58 | 44.60 | 47.90 | 0.00 | - | 1 | 32 | 442.33% |
| NXPI240419C00200000 | 2024-04-17 12:46PM EDT | 200.00 | 28.70 | 25.50 | 29.20 | -18.48 | -39.17% | 1 | 85 | 108.79% |
| NXPI240419C00210000 | 2024-04-12 2:20PM EDT | 210.00 | 24.66 | 15.90 | 18.70 | 0.00 | - | 2 | 120 | 72.07% |
| NXPI240419C00217500 | 2024-04-15 3:54PM EDT | 217.50 | 13.30 | 8.60 | 10.60 | 0.00 | - | 1 | 9 | 66.55% |
| NXPI240419C00220000 | 2024-04-17 12:05PM EDT | 220.00 | 7.80 | 6.40 | 8.50 | -5.90 | -43.07% | 2 | 272 | 62.99% |
| NXPI240419C00222500 | 2024-04-12 1:16PM EDT | 222.50 | 13.14 | 5.40 | 6.20 | 0.00 | - | 2 | 2 | 53.69% |
| NXPI240419C00225000 | 2024-04-17 2:14PM EDT | 225.00 | 3.73 | 4.00 | 4.30 | -4.16 | -52.72% | 2 | 3 | 48.71% |
| NXPI240419C00227500 | 2024-04-17 2:24PM EDT | 227.50 | 2.70 | 2.55 | 2.80 | -3.60 | -57.14% | 3 | 95 | 45.92% |
| NXPI240419C00230000 | 2024-04-17 3:37PM EDT | 230.00 | 1.45 | 1.50 | 1.80 | -2.95 | -67.05% | 44 | 416 | 45.95% |
| NXPI240419C00232500 | 2024-04-17 2:43PM EDT | 232.50 | 1.15 | 0.80 | 1.15 | -1.95 | -62.90% | 15 | 102 | 47.10% |
| NXPI240419C00235000 | 2024-04-17 1:47PM EDT | 235.00 | 0.65 | 0.45 | 0.70 | -1.33 | -67.17% | 82 | 93 | 47.90% |
| NXPI240419C00237500 | 2024-04-17 1:51PM EDT | 237.50 | 0.35 | 0.15 | 0.35 | -0.91 | -72.22% | 2 | 126 | 46.68% |
| NXPI240419C00240000 | 2024-04-17 3:46PM EDT | 240.00 | 0.15 | 0.05 | 0.25 | -0.67 | -81.71% | 14 | 577 | 50.20% |
| NXPI240419C00242500 | 2024-04-16 3:28PM EDT | 242.50 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 95 | 51.66% |
| NXPI240419C00245000 | 2024-04-17 2:58PM EDT | 245.00 | 0.05 | 0.00 | 0.25 | -0.24 | -82.76% | 10 | 118 | 56.15% |
| NXPI240419C00247500 | 2024-04-17 11:08AM EDT | 247.50 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 1 | 98 | 53.91% |
| NXPI240419C00250000 | 2024-04-17 3:00PM EDT | 250.00 | 0.08 | 0.00 | 1.35 | -0.10 | -55.56% | 12 | 541 | 96.09% |
| NXPI240419C00252500 | 2024-04-12 11:11AM EDT | 252.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1,012 | 1,008 | 68.16% |
| NXPI240419C00255000 | 2024-04-15 12:39PM EDT | 255.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 77 | 89.45% |
| NXPI240419C00257500 | 2024-04-17 12:50PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 16 | 45 | 78.71% |
| NXPI240419C00260000 | 2024-04-16 11:15AM EDT | 260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 54 | 1,570 | 73.05% |
| NXPI240419C00262500 | 2024-04-16 1:33PM EDT | 262.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 77.34% |
| NXPI240419C00265000 | 2024-04-12 3:05PM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 82.03% |
| NXPI240419C00267500 | 2024-04-03 11:33AM EDT | 267.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.33% |
| NXPI240419C00270000 | 2024-04-15 12:01PM EDT | 270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 589 | 90.63% |
| NXPI240419C00275000 | 2024-04-10 10:51AM EDT | 275.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 99.22% |
| NXPI240419C00280000 | 2024-04-16 1:34PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 526 | 115.63% |
| NXPI240419C00285000 | 2024-03-21 10:17AM EDT | 285.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | - | 1 | 163.09% |
| NXPI240419C00290000 | 2024-04-12 3:01PM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 129 | 152.15% |
| NXPI240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 91 | 173.44% |
| NXPI240419C00310000 | 2024-04-10 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 200.20% |
| NXPI240419C00320000 | 2024-04-10 11:17AM EDT | 320.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 30 | 213.67% |
| NXPI240419C00325000 | 2024-04-08 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 171.88% |
| NXPI240419C00330000 | 2024-03-19 3:19PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 191.41% |
| NXPI240419C00340000 | 2024-03-26 3:08PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 27 | 191.41% |
| NXPI240419C00360000 | 2024-03-26 11:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 215.63% |
| NXPI240419C00370000 | 2024-03-26 11:36AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 226.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00090000 | 2023-11-22 10:53AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 700.59% |
| NXPI240419P00100000 | 2023-11-29 10:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NXPI240419P00105000 | 2023-11-16 10:59AM EDT | 105.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 550.39% |
| NXPI240419P00115000 | 2023-11-07 11:21AM EDT | 115.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 457.42% |
| NXPI240419P00125000 | 2023-11-07 10:44AM EDT | 125.00 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 7 | 429.49% |
| NXPI240419P00130000 | 2024-01-02 11:32AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 453.42% |
| NXPI240419P00135000 | 2024-03-18 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 250.00% |
| NXPI240419P00140000 | 2024-04-01 10:03AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 234.38% |
| NXPI240419P00145000 | 2024-03-14 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 288.28% |
| NXPI240419P00150000 | 2024-03-21 12:19PM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 264.84% |
| NXPI240419P00155000 | 2024-03-21 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 35 | 189.06% |
| NXPI240419P00160000 | 2024-02-06 12:39PM EDT | 160.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 7 | 15 | 298.93% |
| NXPI240419P00165000 | 2024-04-01 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 25 | 159.38% |
| NXPI240419P00170000 | 2024-03-15 10:38AM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 196.29% |
| NXPI240419P00175000 | 2024-04-10 10:15AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 132.81% |
| NXPI240419P00180000 | 2024-04-15 3:01PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 129.69% |
| NXPI240419P00185000 | 2024-04-12 12:50PM EDT | 185.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 156.84% |
| NXPI240419P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 433 | 112.11% |
| NXPI240419P00195000 | 2024-04-17 1:54PM EDT | 195.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 2 | 126 | 89.06% |
| NXPI240419P00200000 | 2024-04-12 2:15PM EDT | 200.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 286 | 83.59% |
| NXPI240419P00205000 | 2024-04-12 3:51PM EDT | 205.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 62.50% |
| NXPI240419P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 328 | 52.73% |
| NXPI240419P00215000 | 2024-04-16 9:55AM EDT | 215.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 3 | 19 | 51.56% |
| NXPI240419P00217500 | 2024-04-17 9:58AM EDT | 217.50 | 0.18 | 0.30 | 0.50 | -0.45 | -71.43% | 1 | 6 | 49.56% |
| NXPI240419P00220000 | 2024-04-17 3:55PM EDT | 220.00 | 0.63 | 0.60 | 0.85 | +0.07 | +12.50% | 512 | 704 | 48.24% |
| NXPI240419P00222500 | 2024-04-17 3:07PM EDT | 222.50 | 1.20 | 1.15 | 1.45 | +0.32 | +36.36% | 111 | 83 | 48.00% |
| NXPI240419P00225000 | 2024-04-17 3:29PM EDT | 225.00 | 2.45 | 1.90 | 2.20 | +1.33 | +118.75% | 24 | 119 | 45.95% |
| NXPI240419P00227500 | 2024-04-17 3:07PM EDT | 227.50 | 3.30 | 3.00 | 3.30 | +1.45 | +78.38% | 27 | 226 | 44.73% |
| NXPI240419P00230000 | 2024-04-17 3:55PM EDT | 230.00 | 4.04 | 4.30 | 4.90 | +1.37 | +51.31% | 449 | 690 | 46.27% |
| NXPI240419P00232500 | 2024-04-17 3:27PM EDT | 232.50 | 6.78 | 5.80 | 6.70 | +2.83 | +71.65% | 1 | 60 | 46.53% |
| NXPI240419P00235000 | 2024-04-17 12:38PM EDT | 235.00 | 8.74 | 7.90 | 10.10 | +2.74 | +45.67% | 3 | 131 | 52.93% |
| NXPI240419P00237500 | 2024-04-17 3:44PM EDT | 237.50 | 10.70 | 10.10 | 11.30 | +3.50 | +48.61% | 21 | 96 | 57.57% |
| NXPI240419P00240000 | 2024-04-17 1:31PM EDT | 240.00 | 12.28 | 11.90 | 14.90 | +3.24 | +35.84% | 5 | 179 | 53.22% |
| NXPI240419P00242500 | 2024-04-17 10:46AM EDT | 242.50 | 13.93 | 13.20 | 17.70 | +4.03 | +40.71% | 28 | 94 | 107.72% |
| NXPI240419P00245000 | 2024-04-17 11:19AM EDT | 245.00 | 16.65 | 16.80 | 19.20 | +3.89 | +30.49% | 1 | 50 | 93.95% |
| NXPI240419P00247500 | 2024-04-03 12:38PM EDT | 247.50 | 9.00 | 18.20 | 22.30 | 0.00 | - | 4 | 56 | 117.43% |
| NXPI240419P00250000 | 2024-04-17 3:22PM EDT | 250.00 | 24.90 | 21.00 | 23.70 | +6.30 | +33.87% | 568 | 171 | 94.04% |
| NXPI240419P00252500 | 2024-04-17 2:59PM EDT | 252.50 | 27.10 | 23.30 | 26.90 | +13.83 | +104.22% | 9 | 2 | 123.83% |
| NXPI240419P00255000 | 2024-04-17 2:26PM EDT | 255.00 | 28.60 | 25.70 | 29.40 | +7.28 | +34.15% | 82 | 19 | 131.59% |
| NXPI240419P00257500 | 2024-04-17 3:22PM EDT | 257.50 | 32.40 | 28.80 | 31.90 | +15.50 | +91.72% | 4 | 1 | 139.16% |
| NXPI240419P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 32.80 | 32.00 | 34.40 | +4.92 | +17.65% | 83 | 19 | 89.84% |
| NXPI240419P00262500 | 2024-03-21 2:33PM EDT | 262.50 | 18.50 | 33.20 | 36.90 | 0.00 | - | - | 1 | 153.81% |
| NXPI240419P00270000 | 2024-04-17 2:59PM EDT | 270.00 | 41.90 | 41.90 | 44.60 | +20.55 | +96.25% | 12 | 4 | 116.21% |
| NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 280.00 | 34.10 | 44.60 | 48.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240419P00290000 | 2024-03-14 10:03AM EDT | 290.00 | 43.40 | 54.60 | 58.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI240419P00310000 | 2023-11-07 10:30AM EDT | 310.00 | 126.60 | 98.20 | 100.40 | 0.00 | - | - | 0 | 594.80% |
© 2024 Yahoo. All rights reserved.