UK markets closed
NIKKEI 225
33,321.22 -87.17 (-0.26%) HANG SENG
16,993.44 -360.70 (-2.08%) CRUDE OIL
77.91 +1.50 (+1.96%) GOLD FUTURES
2,068.00 +7.80 (+0.38%) DOW
35,484.58 +67.60 (+0.19%) Bitcoin GBP
29,761.09 -238.23 (-0.79%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EST. Market open.
Strike:150.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231201C00150000 | 2023-11-16 11:12AM EST | 2023-12-01 | 50.80 | 55.00 | 55.40 | 0.00 | - | 1 | 1 | 208.01% |
| NXPI231215C00150000 | 2023-11-08 12:50PM EST | 2023-12-15 | 33.20 | 55.30 | 55.70 | 0.00 | - | 1 | 3 | 94.34% |
| NXPI240119C00150000 | 2023-11-16 10:34AM EST | 2024-01-19 | 50.70 | 55.20 | 56.40 | 0.00 | - | 1 | 78 | 57.32% |
| NXPI240315C00150000 | 2023-11-20 11:17AM EST | 2024-03-15 | 54.80 | 56.20 | 58.30 | 0.00 | - | 3 | 3 | 53.81% |
| NXPI240621C00150000 | 2023-04-26 10:34AM EST | 2024-06-21 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00150000 | 2023-10-30 8:31AM EST | 2024-07-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250117C00150000 | 2023-08-11 1:55PM EST | 2025-01-17 | 70.00 | 67.40 | 68.90 | 0.00 | - | 2 | 10 | 47.37% |
| NXPI260116C00150000 | 2023-11-20 2:30PM EST | 2026-01-16 | 71.77 | 72.10 | 73.50 | 0.00 | - | 1 | 9 | 40.08% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231201P00150000 | 2023-11-08 1:35PM EST | 2023-12-01 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 128.91% |
| NXPI231208P00150000 | 2023-11-06 3:36PM EST | 2023-12-08 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 80.08% |
| NXPI231215P00150000 | 2023-11-24 10:53AM EST | 2023-12-15 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 63.67% |
| NXPI231222P00150000 | 2023-11-16 12:57PM EST | 2023-12-22 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 58.01% |
| NXPI231229P00150000 | 2023-11-17 3:35PM EST | 2023-12-29 | 0.15 | 0.00 | 0.15 | 0.00 | - | 41 | 56 | 49.90% |
| NXPI240119P00150000 | 2023-11-24 11:02AM EST | 2024-01-19 | 0.35 | 0.15 | 0.70 | 0.00 | - | 2 | 840 | 50.12% |
| NXPI240315P00150000 | 2023-11-27 3:57PM EST | 2024-03-15 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 27 | 38.34% |
| NXPI240419P00150000 | 2023-11-06 2:41PM EST | 2024-04-19 | 5.48 | 1.40 | 1.60 | 0.00 | - | 4 | 7 | 36.48% |
| NXPI240621P00150000 | 2023-11-13 11:52AM EST | 2024-06-21 | 6.20 | 2.70 | 3.00 | 0.00 | - | 2 | 159 | 36.20% |
| NXPI240719P00150000 | 2023-11-27 9:30AM EST | 2024-07-19 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 19 | 35.65% |
| NXPI250117P00150000 | 2023-11-07 11:56AM EST | 2025-01-17 | 10.70 | 6.80 | 7.00 | 0.00 | - | 4 | 170 | 34.26% |
| NXPI260116P00150000 | 2023-11-20 9:53AM EST | 2026-01-16 | 12.61 | 12.40 | 13.00 | 0.00 | - | 5 | 7 | 32.91% |
© 2023 Yahoo. All rights reserved.