Singapore markets closed
Straits Times Index
3,301.77 +8.84 (+0.27%) 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
65,323.96 +1,648.80 (+2.59%) CMC Crypto 200
1,406.65 +94.02 (+7.16%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NXPI240517C00270000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NXPI240524C00270000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NXPI240531C00270000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NXPI240607C00270000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240621C00270000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 6.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NXPI240719C00270000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240920C00270000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI241018C00270000 | 2024-05-03 11:30AM EDT | 2024-10-18 | 19.79 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| NXPI241220C00270000 | 2024-05-02 3:33PM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NXPI250117C00270000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NXPI250620C00270000 | 2024-05-02 12:12PM EDT | 2025-06-20 | 31.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| NXPI260116C00270000 | 2024-04-30 1:38PM EDT | 2026-01-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240517P00270000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240531P00270000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 14.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NXPI240607P00270000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 17.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621P00270000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719P00270000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241220P00270000 | 2024-05-03 1:51PM EDT | 2024-12-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 37.54% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 38.44% |
© 2024 Yahoo. All rights reserved.