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
67,730.40 +224.70 (+0.33%) CMC Crypto 200
1,427.35 -1.22 (-0.09%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00290000 | 2024-05-31 10:16AM EDT | 2024-06-07 | 0.35 | 0.25 | 0.50 | -0.20 | -36.36% | 5 | 18 | 36.06% |
| NXPI240614C00290000 | 2024-05-30 1:34PM EDT | 2024-06-14 | 1.31 | 0.95 | 1.25 | 0.00 | - | 1 | 49 | 31.82% |
| NXPI240621C00290000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 1.30 | 1.65 | 2.05 | -0.91 | -41.18% | 1 | 230 | 30.54% |
| NXPI240628C00290000 | 2024-05-29 10:08AM EDT | 2024-06-28 | 3.70 | 2.45 | 4.80 | 0.00 | - | 1 | 10 | 38.14% |
| NXPI240705C00290000 | 2024-05-30 11:52AM EDT | 2024-07-05 | 3.17 | 2.95 | 3.50 | 0.00 | - | 1 | 5 | 29.25% |
| NXPI240719C00290000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 3.50 | 4.90 | 5.20 | -1.70 | -32.69% | 6 | 186 | 29.79% |
| NXPI240920C00290000 | 2024-05-31 11:31AM EDT | 2024-09-20 | 11.00 | 11.90 | 12.50 | -1.20 | -9.84% | 10 | 397 | 32.72% |
| NXPI241018C00290000 | 2024-05-31 3:17PM EDT | 2024-10-18 | 13.40 | 14.60 | 15.10 | -2.00 | -12.99% | 11 | 134 | 33.23% |
| NXPI241220C00290000 | 2024-05-29 9:34AM EDT | 2024-12-20 | 22.20 | 20.30 | 22.60 | 0.00 | - | 1 | 365 | 36.96% |
| NXPI250117C00290000 | 2024-05-22 11:33AM EDT | 2025-01-17 | 26.35 | 22.30 | 23.10 | 0.00 | - | 1 | 372 | 35.21% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 35.30 | 36.50 | 0.00 | - | 1 | 194 | 39.30% |
| NXPI260116C00290000 | 2024-05-31 10:38AM EDT | 2026-01-16 | 40.52 | 41.70 | 44.80 | -4.86 | -10.71% | 1 | 24 | 37.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00290000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 24.50 | 18.50 | 20.80 | 0.00 | - | 1 | 2 | 35.13% |
| NXPI240719P00290000 | 2024-05-29 9:53AM EDT | 2024-07-19 | 18.84 | 20.20 | 22.80 | 0.00 | - | 1 | 16 | 28.91% |
| NXPI240920P00290000 | 2024-05-29 12:52PM EDT | 2024-09-20 | 25.30 | 25.70 | 28.20 | 0.00 | - | 1 | 31 | 28.90% |
| NXPI241018P00290000 | 2024-05-29 10:21AM EDT | 2024-10-18 | 27.20 | 28.90 | 29.70 | 0.00 | - | 1 | 26 | 28.17% |
| NXPI241220P00290000 | 2024-05-24 11:07AM EDT | 2024-12-20 | 29.30 | 31.70 | 34.20 | 0.00 | - | 3 | 36 | 29.10% |
| NXPI250117P00290000 | 2024-05-29 11:18AM EDT | 2025-01-17 | 33.30 | 32.90 | 35.20 | 0.00 | - | 9 | 12 | 28.45% |
| NXPI250620P00290000 | 2024-05-28 3:34PM EDT | 2025-06-20 | 38.15 | 39.00 | 42.20 | 0.00 | - | 115 | 115 | 28.36% |
| NXPI260116P00290000 | 2024-05-20 12:42PM EDT | 2026-01-16 | 45.69 | 44.60 | 47.90 | 0.00 | - | 5 | 5 | 26.93% |
© 2024 Yahoo. All rights reserved.