Singapore markets open in 20 minutes
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
64,246.99 +518.71 (+0.81%) CMC Crypto 200
1,336.69 +59.71 (+4.68%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00290000 | 2024-04-29 2:40PM EDT | 2024-05-10 | 0.40 | 0.00 | 1.30 | +0.40 | - | - | 5 | 67.48% |
| NXPI240517C00290000 | 2024-05-01 2:07PM EDT | 2024-05-17 | 0.80 | 0.05 | 0.75 | 0.00 | - | 9 | 222 | 45.02% |
| NXPI240524C00290000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 0.75 | 0.45 | 0.60 | +0.75 | - | 1 | 0 | 33.99% |
| NXPI240531C00290000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.80 | 0.80 | 1.00 | 0.00 | - | 1 | 137 | 32.84% |
| NXPI240607C00290000 | 2024-05-01 10:48AM EDT | 2024-06-07 | 0.97 | 1.20 | 1.50 | +0.97 | - | - | 5 | 32.56% |
| NXPI240621C00290000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 2.30 | 2.15 | 2.40 | +0.85 | +58.62% | 37 | 204 | 31.57% |
| NXPI240719C00290000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.40 | +0.40 | +10.81% | 6 | 144 | 31.21% |
| NXPI240920C00290000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 9.60 | 9.50 | 10.00 | 0.00 | - | 1 | 49 | 33.60% |
| NXPI241018C00290000 | 2024-04-30 3:45PM EDT | 2024-10-18 | 11.70 | 11.30 | 12.00 | 0.00 | - | 12 | 118 | 33.80% |
| NXPI241220C00290000 | 2024-05-01 1:32PM EDT | 2024-12-20 | 13.50 | 16.70 | 17.40 | 0.00 | - | 1 | 31 | 35.79% |
| NXPI250117C00290000 | 2024-05-02 3:07PM EDT | 2025-01-17 | 17.40 | 18.50 | 19.10 | 0.00 | - | 18 | 327 | 35.82% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 27.10 | 28.30 | 0.00 | - | 1 | 194 | 36.88% |
| NXPI260116C00290000 | 2024-05-02 11:52AM EDT | 2026-01-16 | 32.80 | 35.40 | 37.40 | 0.00 | - | 1 | 16 | 36.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00290000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 51.20 | 48.20 | 50.80 | 0.00 | - | 11 | 39 | 27.93% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 73.94 | 53.40 | 55.90 | 0.00 | - | 1 | 0 | 26.61% |
© 2024 Yahoo. All rights reserved.