Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,304.60 +7.05 (+0.21%) Nikkei
38,482.11 +379.67 (+1.00%) Hang Seng
17,878.52 -57.60 (-0.32%) FTSE 100
8,142.15 -4.71 (-0.06%) Bitcoin USD
65,546.42 -682.70 (-1.03%) CMC Crypto 200
1,365.72 -23.68 (-1.70%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00270000 | 2024-06-17 3:52PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NXPI240628C00270000 | 2024-06-17 3:58PM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NXPI240705C00270000 | 2024-06-17 3:04PM EDT | 2024-07-05 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240712C00270000 | 2024-06-17 2:11PM EDT | 2024-07-12 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719C00270000 | 2024-06-17 11:55AM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240726C00270000 | 2024-06-14 10:23AM EDT | 2024-07-26 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240816C00270000 | 2024-06-17 3:44PM EDT | 2024-08-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI240920C00270000 | 2024-06-14 1:32PM EDT | 2024-09-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241018C00270000 | 2024-06-10 11:41AM EDT | 2024-10-18 | 24.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241220C00270000 | 2024-06-14 11:05AM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NXPI250117C00270000 | 2024-06-12 11:43AM EDT | 2025-01-17 | 38.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250620C00270000 | 2024-05-23 11:03AM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI260116C00270000 | 2024-06-12 10:09AM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00270000 | 2024-06-17 3:32PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NXPI240628P00270000 | 2024-06-17 3:42PM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NXPI240705P00270000 | 2024-06-17 12:25PM EDT | 2024-07-05 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NXPI240712P00270000 | 2024-06-13 10:02AM EDT | 2024-07-12 | 5.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| NXPI240719P00270000 | 2024-06-17 2:55PM EDT | 2024-07-19 | 8.56 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| NXPI240816P00270000 | 2024-06-17 10:33AM EDT | 2024-08-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NXPI240920P00270000 | 2024-06-13 10:05AM EDT | 2024-09-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI241018P00270000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NXPI241220P00270000 | 2024-06-13 10:41AM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NXPI250117P00270000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| NXPI250620P00270000 | 2024-06-06 12:54PM EDT | 2025-06-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NXPI260116P00270000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.