Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,302.97 +10.04 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,465.47 -10.45 (-0.06%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,271.25 +887.75 (+1.40%) CMC Crypto 200
1,333.02 +56.04 (+4.39%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00260000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 2.84 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| NXPI240517C00260000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| NXPI240524C00260000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NXPI240531C00260000 | 2024-05-02 3:23PM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NXPI240607C00260000 | 2024-04-30 9:50AM EDT | 2024-06-07 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NXPI240621C00260000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 10.68 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| NXPI240719C00260000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| NXPI240920C00260000 | 2024-05-03 1:04PM EDT | 2024-09-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI241018C00260000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI241220C00260000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00260000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 4.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NXPI240517P00260000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NXPI240524P00260000 | 2024-05-03 9:34AM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240531P00260000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI240607P00260000 | 2024-04-30 2:44PM EDT | 2024-06-07 | 12.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621P00260000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NXPI240719P00260000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920P00260000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI241018P00260000 | 2024-05-03 1:04PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NXPI241220P00260000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 25.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117P00260000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NXPI250620P00260000 | 2024-04-29 1:57PM EDT | 2025-06-20 | 37.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 33.78% |
© 2024 Yahoo. All rights reserved.