Singapore markets close in 21 minutes
Straits Times Index
3,301.17 +8.24 (+0.25%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
65,396.67 +1,768.31 (+2.78%) CMC Crypto 200
1,404.86 +92.23 (+7.04%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00280000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240517C00280000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240524C00280000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240531C00280000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240607C00280000 | 2024-04-30 3:49PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NXPI240614C00280000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240621C00280000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXPI240719C00280000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI240920C00280000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI241018C00280000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI241220C00280000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NXPI260116C00280000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 128.22% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 74.75% |
| NXPI240719P00280000 | 2024-04-30 9:37AM EDT | 2024-07-19 | 27.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117P00280000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00280000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 44.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.