Singapore markets close in 5 hours 9 minutes
Straits Times Index
3,303.66 +10.73 (+0.33%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,478.17 +2.25 (+0.01%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,886.93 +715.01 (+1.13%) CMC Crypto 200
1,328.82 +51.84 (+4.06%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00250000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 8.90 | 8.40 | 9.70 | +1.81 | +25.53% | 4 | 74 | 40.36% |
| NXPI240517C00250000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 11.00 | 9.50 | 11.10 | +2.10 | +23.60% | 4 | 359 | 35.00% |
| NXPI240524C00250000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 11.00 | 12.10 | 13.30 | 0.00 | - | 6 | 11 | 38.20% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 13.90 | 12.90 | 14.20 | +0.80 | +6.11% | 6 | 16 | 36.18% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 14.10 | 15.40 | 0.00 | - | 3 | 3 | 36.24% |
| NXPI240621C00250000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 16.32 | 16.00 | 16.40 | +2.12 | +14.93% | 16 | 423 | 33.22% |
| NXPI240719C00250000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 19.54 | 19.10 | 19.70 | +0.04 | +0.21% | 3 | 212 | 33.69% |
| NXPI240920C00250000 | 2024-05-02 12:19PM EDT | 2024-09-20 | 22.81 | 25.80 | 26.70 | 0.00 | - | 6 | 105 | 36.29% |
| NXPI241018C00250000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 26.27 | 28.10 | 28.80 | 0.00 | - | 10 | 762 | 36.21% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 33.10 | 35.10 | 0.00 | - | 20 | 31 | 38.80% |
| NXPI250117C00250000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 32.00 | 35.30 | 36.40 | 0.00 | - | 50 | 363 | 38.18% |
| NXPI250620C00250000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 39.50 | 43.80 | 46.10 | 0.00 | - | 4 | 112 | 39.40% |
| NXPI260116C00250000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 50.04 | 50.70 | 54.40 | 0.00 | - | 1 | 2,012 | 38.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00250000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 1.15 | 1.05 | 1.35 | -3.25 | -73.86% | 36 | 29 | 34.96% |
| NXPI240517P00250000 | 2024-05-03 1:45PM EDT | 2024-05-17 | 2.70 | 2.40 | 2.60 | -1.50 | -35.71% | 260 | 284 | 30.95% |
| NXPI240524P00250000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 3.60 | 3.50 | 3.90 | -1.71 | -32.20% | 130 | 76 | 30.95% |
| NXPI240531P00250000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 4.50 | 4.20 | 4.70 | +4.50 | - | 1 | 1 | 29.68% |
| NXPI240607P00250000 | 2024-05-03 1:06PM EDT | 2024-06-07 | 5.60 | 5.20 | 5.60 | +5.60 | - | 1 | 2 | 29.51% |
| NXPI240621P00250000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.50 | -2.30 | -23.96% | 146 | 155 | 30.23% |
| NXPI240719P00250000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 9.50 | 9.60 | 10.00 | -3.38 | -26.24% | 7 | 59 | 29.57% |
| NXPI240920P00250000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 14.70 | 14.90 | 15.50 | -5.60 | -27.59% | 25 | 141 | 30.83% |
| NXPI241018P00250000 | 2024-05-02 11:17AM EDT | 2024-10-18 | 19.60 | 16.40 | 17.00 | 0.00 | - | 28 | 148 | 30.35% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 20.30 | 21.30 | 0.00 | - | 1 | 56 | 31.29% |
| NXPI250117P00250000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 23.10 | 21.90 | 22.60 | 0.00 | - | 14 | 186 | 31.09% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 41.48% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 37.49% |
© 2024 Yahoo. All rights reserved.