Singapore markets open in 2 hours 55 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,819.25 -71.32 (-0.11%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 27.22 | 62.50 | 66.20 | 0.00 | - | 1 | 65 | 53.87% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 50.78 | 63.00 | 66.70 | 0.00 | - | 1 | 4 | 55.48% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 2024-09-20 | 58.90 | 66.00 | 69.70 | 0.00 | - | 1 | 2 | 50.04% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 54.80 | 66.90 | 70.20 | 0.00 | - | 1 | 262 | 46.90% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 2025-01-17 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 23.74% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 2026-01-16 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 21.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 13 | 80.86% |
| NXPI240517P00195000 | 2024-04-29 12:04PM EDT | 2024-05-17 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 87.16% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 1.44 | 0.00 | 1.35 | 0.00 | - | - | 1 | 70.26% |
| NXPI240531P00195000 | 2024-05-01 12:39PM EDT | 2024-05-31 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 66.92% |
| NXPI240621P00195000 | 2024-04-30 12:56PM EDT | 2024-06-21 | 0.45 | 0.10 | 1.55 | 0.00 | - | 23 | 240 | 54.32% |
| NXPI240719P00195000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.85 | 0.20 | 1.90 | 0.00 | - | 2 | 181 | 45.41% |
| NXPI240920P00195000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 2.40 | 2.05 | 2.25 | 0.00 | - | 6 | 209 | 35.10% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 34.71% |
| NXPI241220P00195000 | 2024-05-01 3:22PM EDT | 2024-12-20 | 5.50 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 35.69% |
| NXPI250117P00195000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 5.80 | 5.80 | 6.20 | -2.90 | -33.33% | 5 | 273 | 35.41% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 2025-06-20 | 19.15 | 9.40 | 10.10 | 0.00 | - | 2 | 20 | 34.00% |
© 2024 Yahoo. All rights reserved.