Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,298.90 +5.97 (+0.18%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,317.80 +1,104.55 (+1.75%) CMC Crypto 200
1,337.37 +60.39 (+4.73%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 2024-05-10 | 46.00 | 56.40 | 60.00 | +46.00 | - | - | 100 | 115.04% |
| NXPI240517C00200000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 60.50 | 56.60 | 60.30 | +8.55 | +16.46% | 20 | 6 | 81.88% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 54.60 | 57.60 | 61.20 | 0.00 | - | 1 | 135 | 50.90% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 62.04 | 58.20 | 61.90 | 0.00 | - | 1 | 121 | 52.99% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 62.20 | 64.10 | 0.00 | - | 12 | 13 | 41.47% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 66.70 | 70.00 | 0.00 | - | 2 | 1 | 46.67% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 72.50 | 68.40 | 70.20 | +12.96 | +21.77% | 1 | 144 | 44.40% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 80.90 | 83.40 | 0.00 | - | 1 | 19 | 41.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 3 | 81.25% |
| NXPI240517P00200000 | 2024-05-02 12:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 50 | 83.84% |
| NXPI240524P00200000 | 2024-04-29 2:18PM EDT | 2024-05-24 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 66.60% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.98 | 0.00 | 1.40 | 0.00 | - | - | 1 | 57.37% |
| NXPI240621P00200000 | 2024-05-02 1:41PM EDT | 2024-06-21 | 0.50 | 0.20 | 0.55 | 0.00 | - | 2 | 441 | 40.72% |
| NXPI240719P00200000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.90 | 0.60 | 1.95 | -0.60 | -40.00% | 1 | 100 | 42.75% |
| NXPI240920P00200000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 3.27 | 2.60 | 2.80 | 0.00 | - | 1 | 110 | 34.85% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 3.40 | 3.70 | 0.00 | - | 6 | 39 | 34.60% |
| NXPI241220P00200000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 8.75 | 5.60 | 6.20 | 0.00 | - | 20 | 21 | 35.22% |
| NXPI250117P00200000 | 2024-04-29 3:53PM EDT | 2025-01-17 | 9.20 | 6.70 | 7.10 | 0.00 | - | 2 | 575 | 35.02% |
| NXPI250620P00200000 | 2024-05-03 10:31AM EDT | 2025-06-20 | 10.60 | 10.40 | 11.50 | -1.00 | -8.62% | 1 | 12 | 33.99% |
| NXPI260116P00200000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 16.90 | 14.60 | 17.00 | 0.00 | - | 1 | 5 | 33.48% |
© 2024 Yahoo. All rights reserved.