Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,303.49 +10.56 (+0.32%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,494.73 +18.81 (+0.10%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,352.23 +1,043.96 (+1.65%) CMC Crypto 200
1,369.20 +56.57 (+4.31%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240517C00230000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI240524C00230000 | 2024-04-30 12:53PM EDT | 2024-05-24 | 24.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621C00230000 | 2024-04-30 10:53AM EDT | 2024-06-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240719C00230000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240920C00230000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 39.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00230000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NXPI240517P00230000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NXPI240524P00230000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NXPI240607P00230000 | 2024-04-30 12:46PM EDT | 2024-06-07 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NXPI240621P00230000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240719P00230000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NXPI240920P00230000 | 2024-05-02 2:46PM EDT | 2024-09-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NXPI241018P00230000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117P00230000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NXPI250620P00230000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 35.38% |
© 2024 Yahoo. All rights reserved.