Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,729.73 +176.41 (+0.26%) CMC Crypto 200
1,427.04 -1.53 (-0.11%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00260000 | 2024-05-30 3:47PM EDT | 2024-06-07 | 12.62 | 12.50 | 14.80 | 0.00 | - | 1 | 12 | 52.83% |
| NXPI240614C00260000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 14.14 | 13.10 | 15.60 | 0.00 | - | 2 | 5 | 40.76% |
| NXPI240621C00260000 | 2024-05-31 12:33PM EDT | 2024-06-21 | 14.67 | 14.80 | 16.50 | -0.23 | -1.54% | 11 | 706 | 37.10% |
| NXPI240628C00260000 | 2024-05-31 12:23PM EDT | 2024-06-28 | 11.00 | 15.30 | 18.00 | -1.70 | -13.39% | 1 | 3 | 37.77% |
| NXPI240705C00260000 | 2024-05-29 3:04PM EDT | 2024-07-05 | 19.30 | 16.20 | 18.20 | 0.00 | - | 2 | 2 | 34.34% |
| NXPI240719C00260000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 14.10 | 19.00 | 19.40 | -4.09 | -22.48% | 5 | 118 | 32.29% |
| NXPI240920C00260000 | 2024-05-30 3:29PM EDT | 2024-09-20 | 22.70 | 26.20 | 27.20 | -4.00 | -14.98% | 3 | 146 | 35.22% |
| NXPI241018C00260000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 33.30 | 28.70 | 29.60 | 0.00 | - | 12 | 3,042 | 35.25% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 34.10 | 34.40 | 37.20 | 0.00 | - | 3 | 22 | 39.11% |
| NXPI250117C00260000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 41.98 | 36.70 | 39.10 | 0.00 | - | 3 | 464 | 38.96% |
| NXPI250620C00260000 | 2024-05-28 12:37PM EDT | 2025-06-20 | 54.00 | 46.10 | 49.30 | 0.00 | - | 5 | 84 | 39.75% |
| NXPI260116C00260000 | 2024-05-31 10:48AM EDT | 2026-01-16 | 52.70 | 55.60 | 58.00 | +2.25 | +4.46% | 2 | 336 | 38.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00260000 | 2024-05-31 1:10PM EDT | 2024-06-07 | 2.25 | 0.70 | 0.90 | +1.40 | +164.71% | 2 | 15 | 34.16% |
| NXPI240614P00260000 | 2024-05-31 9:37AM EDT | 2024-06-14 | 3.80 | 1.55 | 2.35 | +1.60 | +72.73% | 7 | 43 | 33.67% |
| NXPI240621P00260000 | 2024-05-31 2:13PM EDT | 2024-06-21 | 4.80 | 2.90 | 3.20 | +1.68 | +53.85% | 34 | 465 | 31.42% |
| NXPI240628P00260000 | 2024-05-30 9:35AM EDT | 2024-06-28 | 3.10 | 1.95 | 4.50 | 0.00 | - | 1 | 38 | 32.33% |
| NXPI240705P00260000 | 2024-05-23 11:58AM EDT | 2024-07-05 | 3.94 | 3.40 | 4.90 | 0.00 | - | - | 1 | 30.22% |
| NXPI240719P00260000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 6.40 | 5.90 | 6.20 | -0.10 | -1.54% | 6 | 119 | 29.19% |
| NXPI240920P00260000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 12.20 | 10.00 | 12.40 | +0.10 | +0.83% | 60 | 178 | 30.46% |
| NXPI241018P00260000 | 2024-05-30 3:27PM EDT | 2024-10-18 | 14.00 | 13.60 | 14.20 | 0.00 | - | 1 | 60 | 30.07% |
| NXPI241220P00260000 | 2024-05-28 11:50AM EDT | 2024-12-20 | 15.25 | 16.40 | 18.50 | 0.00 | - | 3 | 216 | 30.56% |
| NXPI250117P00260000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 19.04 | 17.60 | 20.10 | 0.00 | - | 6 | 274 | 30.59% |
| NXPI250620P00260000 | 2024-05-31 12:21PM EDT | 2025-06-20 | 29.00 | 24.10 | 27.10 | +1.70 | +6.23% | 3 | 21 | 30.26% |
| NXPI260116P00260000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 32.00 | 30.40 | 32.70 | 0.00 | - | 3 | 6 | 28.57% |
© 2024 Yahoo. All rights reserved.