Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,482.95 +51.35 (+0.95%) Dow
38,783.32 +194.16 (+0.50%) Nasdaq
17,906.89 +218.01 (+1.23%) Bitcoin USD
66,815.87 +235.30 (+0.35%) CMC Crypto 200
1,399.79 +11.63 (+0.84%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:240.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00240000 | 2024-06-14 9:36AM EDT | 2024-06-21 | 30.75 | 28.80 | 31.30 | 0.00 | - | 2 | 17 | 71.14% |
| NXPI240628C00240000 | 2024-06-12 1:31PM EDT | 2024-06-28 | 45.22 | 28.80 | 31.60 | 0.00 | - | 4 | 0 | 50.12% |
| NXPI240719C00240000 | 2024-06-12 2:52PM EDT | 2024-07-19 | 43.80 | 32.00 | 33.40 | 0.00 | - | 269 | 222 | 41.30% |
| NXPI240816C00240000 | 2024-06-11 3:26PM EDT | 2024-08-16 | 41.44 | 35.40 | 36.80 | 0.00 | - | 11 | 21 | 41.86% |
| NXPI240920C00240000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 40.30 | 38.20 | 40.30 | 0.00 | - | 26 | 40 | 41.58% |
| NXPI241018C00240000 | 2024-06-03 1:32PM EDT | 2024-10-18 | 38.47 | 39.60 | 41.80 | 0.00 | - | 1 | 39 | 39.53% |
| NXPI241220C00240000 | 2024-05-31 9:31AM EDT | 2024-12-20 | 48.15 | 45.60 | 46.70 | 0.00 | - | 1 | 30 | 39.76% |
| NXPI250117C00240000 | 2024-06-13 11:41AM EDT | 2025-01-17 | 52.00 | 47.40 | 48.20 | 0.00 | - | 2 | 727 | 39.19% |
| NXPI250620C00240000 | 2024-05-24 12:59PM EDT | 2025-06-20 | 62.70 | 55.80 | 57.80 | 0.00 | - | 24 | 29 | 40.04% |
| NXPI260116C00240000 | 2024-05-28 12:22PM EDT | 2026-01-16 | 74.31 | 64.10 | 67.80 | 0.00 | - | 1 | 230 | 40.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00240000 | 2024-06-17 2:01PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 13 | 314 | 52.44% |
| NXPI240705P00240000 | 2024-06-14 1:57PM EDT | 2024-07-05 | 0.59 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 34.42% |
| NXPI240712P00240000 | 2024-06-12 9:59AM EDT | 2024-07-12 | 0.42 | 0.60 | 0.95 | 0.00 | - | 1 | 3 | 33.52% |
| NXPI240719P00240000 | 2024-06-17 2:25PM EDT | 2024-07-19 | 1.30 | 1.15 | 1.35 | -0.45 | -25.71% | 106 | 153 | 32.72% |
| NXPI240726P00240000 | 2024-06-12 2:35PM EDT | 2024-07-26 | 1.16 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 36.27% |
| NXPI240816P00240000 | 2024-06-17 2:06PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.80 | -0.30 | -7.50% | 2 | 18 | 34.01% |
| NXPI240920P00240000 | 2024-06-13 10:46AM EDT | 2024-09-20 | 4.85 | 5.60 | 5.90 | 0.00 | - | 1 | 273 | 32.61% |
| NXPI241018P00240000 | 2024-06-14 11:30AM EDT | 2024-10-18 | 7.60 | 7.10 | 7.40 | 0.00 | - | 6 | 51 | 31.90% |
| NXPI241220P00240000 | 2024-05-30 2:08PM EDT | 2024-12-20 | 11.40 | 10.80 | 11.60 | 0.00 | - | 2 | 156 | 32.82% |
| NXPI250117P00240000 | 2024-06-13 2:21PM EDT | 2025-01-17 | 11.00 | 12.10 | 12.60 | 0.00 | - | 1 | 510 | 32.07% |
| NXPI250620P00240000 | 2024-06-06 2:20PM EDT | 2025-06-20 | 17.90 | 18.10 | 19.90 | 0.00 | - | 3 | 152 | 32.38% |
| NXPI260116P00240000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.00 | 23.80 | 25.30 | 0.00 | - | 1 | 59 | 30.39% |
© 2024 Yahoo. All rights reserved.