Singapore markets open in 2 hours 1 minute
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
63,853.21 +212.17 (+0.33%) CMC Crypto 200
1,326.82 +49.84 (+3.90%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 12.20 | 16.70 | 19.10 | 0.00 | - | 1 | 84 | 52.78% |
| NXPI240517C00240000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 19.22 | 18.70 | 19.60 | +5.22 | +37.29% | 11 | 91 | 40.26% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 19.60 | 20.60 | 0.00 | - | 2 | 9 | 38.72% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 20.40 | 21.50 | 0.00 | - | 7 | 3 | 37.72% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 21.30 | 22.40 | 0.00 | - | 2 | 2 | 37.32% |
| NXPI240621C00240000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 24.30 | 22.80 | 23.40 | +4.15 | +20.60% | 3 | 1,625 | 34.74% |
| NXPI240719C00240000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 27.69 | 25.40 | 26.50 | +7.94 | +40.20% | 255 | 555 | 35.39% |
| NXPI240920C00240000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 34.25 | 31.90 | 33.50 | +4.15 | +13.79% | 1 | 32 | 38.45% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 33.40 | 34.90 | 0.00 | - | 26 | 38 | 37.27% |
| NXPI241220C00240000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 41.72 | 38.80 | 40.60 | +12.92 | +44.86% | 1 | 10 | 39.31% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 30.00 | 41.20 | 42.40 | 0.00 | - | 10 | 727 | 39.35% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 49.00 | 51.10 | 0.00 | - | 1 | 8 | 39.69% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 57.40 | 59.80 | 0.00 | - | 1 | 229 | 39.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.22 | 0.15 | 0.45 | -0.51 | -69.86% | 19 | 32 | 39.60% |
| NXPI240517P00240000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.72 | 0.70 | 0.85 | -1.48 | -67.27% | 4 | 283 | 31.86% |
| NXPI240524P00240000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 2.46 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 31.45% |
| NXPI240531P00240000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 1.80 | 1.90 | 2.20 | +1.80 | - | 25 | 14 | 30.46% |
| NXPI240607P00240000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.70 | 2.50 | 3.20 | +2.70 | - | 2 | 2 | 31.70% |
| NXPI240621P00240000 | 2024-05-03 11:09AM EDT | 2024-06-21 | 4.25 | 4.10 | 4.40 | -1.85 | -30.33% | 42 | 285 | 30.91% |
| NXPI240719P00240000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 6.00 | 6.20 | 6.60 | -4.40 | -42.31% | 25 | 146 | 30.31% |
| NXPI240920P00240000 | 2024-05-03 11:35AM EDT | 2024-09-20 | 10.80 | 11.10 | 11.60 | -4.60 | -29.87% | 35 | 116 | 31.43% |
| NXPI241018P00240000 | 2024-05-03 12:25PM EDT | 2024-10-18 | 12.50 | 12.50 | 13.10 | -1.10 | -8.09% | 19 | 38 | 31.07% |
| NXPI241220P00240000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 16.80 | 16.40 | 17.10 | -6.25 | -27.11% | 11 | 141 | 31.84% |
| NXPI250117P00240000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 19.00 | 17.90 | 18.50 | 0.00 | - | 12 | 262 | 31.82% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 22.90 | 24.10 | 0.00 | - | 50 | 53 | 30.72% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 28.20 | 29.90 | 0.00 | - | 1 | 58 | 29.65% |
© 2024 Yahoo. All rights reserved.