Singapore markets open in 2 hours 53 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
63,788.17 -33.74 (-0.05%) 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:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00210000 | 2024-04-29 3:18PM EDT | 2024-05-10 | 36.93 | 46.40 | 49.80 | +36.93 | - | - | 4 | 82.81% |
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 15.30 | 46.90 | 50.30 | 0.00 | - | 2 | 59 | 69.12% |
| NXPI240621C00210000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 48.20 | 47.90 | 51.50 | 0.00 | - | 1 | 222 | 55.02% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 37.34 | 49.00 | 52.60 | 0.00 | - | 1 | 64 | 47.94% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 32.32% |
| NXPI250117C00210000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 65.00 | 60.80 | 62.50 | +8.19 | +14.42% | 5 | 240 | 42.73% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 34.17% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 25.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 60.94% |
| NXPI240517P00210000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 0.16 | 0.05 | 0.30 | +0.01 | +6.67% | 7 | 217 | 53.13% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 2.49 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 54.93% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 6.90 | 0.00 | 1.45 | 0.00 | - | 2 | 7 | 55.96% |
| NXPI240607P00210000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 0.45 | 0.05 | 1.55 | +0.45 | - | - | 1 | 50.73% |
| NXPI240621P00210000 | 2024-05-02 10:29AM EDT | 2024-06-21 | 1.30 | 0.45 | 1.25 | 0.00 | - | 6 | 721 | 40.44% |
| NXPI240719P00210000 | 2024-05-02 2:45PM EDT | 2024-07-19 | 1.96 | 1.30 | 1.50 | 0.00 | - | 13 | 173 | 33.66% |
| NXPI240920P00210000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.10 | -1.70 | -30.36% | 7 | 184 | 33.65% |
| NXPI241018P00210000 | 2024-05-02 10:55AM EDT | 2024-10-18 | 6.75 | 4.90 | 5.20 | 0.00 | - | 1 | 112 | 33.46% |
| NXPI241220P00210000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 10.00 | 7.60 | 8.20 | 0.00 | - | 1 | 94 | 34.29% |
| NXPI250117P00210000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 9.00 | 8.80 | 9.20 | -1.50 | -14.29% | 6 | 310 | 34.07% |
| NXPI250620P00210000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 18.50 | 13.10 | 14.00 | 0.00 | - | 13 | 55 | 33.04% |
| NXPI260116P00210000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 18.50 | 17.40 | 19.00 | 0.00 | - | 1 | 26 | 31.75% |
© 2024 Yahoo. All rights reserved.