Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.63 -6.67 (-0.12%) Dow
38,977.65 -134.51 (-0.34%) Nasdaq
17,757.96 +40.31 (+0.23%) Bitcoin USD
61,672.29 -354.95 (-0.57%) CMC Crypto 200
1,283.15 -0.63 (-0.05%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:300.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628C00300000 | 2024-06-18 1:23PM EDT | 2024-06-28 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 20 | 62.31% |
| NXPI240719C00300000 | 2024-06-25 2:07PM EDT | 2024-07-19 | 0.92 | 0.80 | 1.10 | -0.08 | -8.00% | 2 | 619 | 33.24% |
| NXPI240726C00300000 | 2024-06-12 10:39AM EDT | 2024-07-26 | 6.50 | 2.10 | 2.80 | 0.00 | - | - | 7 | 38.93% |
| NXPI240816C00300000 | 2024-06-25 3:37PM EDT | 2024-08-16 | 3.95 | 3.90 | 4.30 | 0.00 | - | 7 | 111 | 35.33% |
| NXPI240920C00300000 | 2024-06-26 9:49AM EDT | 2024-09-20 | 7.00 | 6.50 | 7.00 | +0.30 | +4.48% | 2 | 390 | 33.79% |
| NXPI241018C00300000 | 2024-06-26 10:00AM EDT | 2024-10-18 | 9.17 | 9.00 | 9.50 | -0.93 | -9.21% | 1 | 110 | 34.18% |
| NXPI241220C00300000 | 2024-06-12 10:02AM EDT | 2024-12-20 | 22.20 | 14.20 | 15.70 | 0.00 | - | 1 | 184 | 36.42% |
| NXPI250117C00300000 | 2024-06-21 3:53PM EDT | 2025-01-17 | 17.66 | 16.10 | 17.30 | 0.00 | - | 2 | 411 | 35.93% |
| NXPI250620C00300000 | 2024-06-21 12:44PM EDT | 2025-06-20 | 27.80 | 26.10 | 27.80 | 0.00 | - | 1 | 111 | 37.23% |
| NXPI260116C00300000 | 2024-06-24 10:01AM EDT | 2026-01-16 | 37.00 | 35.90 | 38.10 | 0.00 | - | 3 | 121 | 37.29% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628P00300000 | 2024-06-26 9:30AM EDT | 2024-06-28 | 30.90 | 28.80 | 31.50 | +0.47 | +1.54% | 1 | 2 | 47.66% |
| NXPI240719P00300000 | 2024-05-31 10:35AM EDT | 2024-07-19 | 34.20 | 29.60 | 31.70 | 0.00 | - | 2 | 1 | 23.54% |
| NXPI240920P00300000 | 2024-05-31 1:57PM EDT | 2024-09-20 | 38.50 | 34.00 | 35.50 | 0.00 | - | 3 | 3 | 26.61% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 2025-01-17 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 39.82% |
| NXPI250620P00300000 | 2024-06-21 12:18PM EDT | 2025-06-20 | 47.10 | 46.70 | 49.30 | 0.00 | - | 2 | 1 | 27.71% |
© 2024 Yahoo. All rights reserved.