NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.10 | 0.00 | - | 310 | 379 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 45 | 956 |
| 105.00 | 0.00 | - | - | 0 | 125.00 | 0.05 | 0.00 | - | - | 30 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 10 | 10 |
| 98.78 | 0.00 | - | 5 | 0 | 155.00 | 0.30 | 0.00 | - | 16 | 94 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 4 | 47 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 1 | 37 |
| 60.00 | 0.00 | - | 2 | 0 | 170.00 | 0.75 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 175.00 | 0.65 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 180.00 | 2.10 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 185.00 | 0.20 | 0.00 | - | 4 | 59 |
| 84.65 | 0.00 | - | 1 | 1 | 190.00 | 0.34 | 0.00 | - | 1 | 1,078 |
| 58.90 | 0.00 | - | 1 | 2 | 195.00 | 0.18 | 0.00 | - | 3 | 212 |
| 25.93 | 0.00 | - | 1 | 1 | 200.00 | 0.15 | -0.05 | -25.00% | 18 | 157 |
| 16.49 | 0.00 | - | 2 | 3 | 210.00 | 0.40 | -0.66 | -62.26% | 10 | 690 |
| 10.80 | 0.00 | - | 4 | 7 | 215.00 | 0.68 | -1.11 | -62.01% | 14 | 40 |
| - | - | - | - | - | 217.50 | 1.10 | -1.30 | -54.17% | 20 | 5 |
| 9.10 | 0.00 | - | 22 | 65 | 220.00 | 1.39 | -1.81 | -56.56% | 60 | 572 |
| 7.60 | 0.00 | - | 5 | 25 | 222.50 | - | - | - | - | - |
| 8.48 | +2.98 | +54.18% | 7 | 35 | 225.00 | 6.85 | 0.00 | - | 1 | 103 |
| 6.50 | +2.60 | +66.67% | 24 | 46 | 227.50 | 4.00 | -2.00 | -33.33% | 1 | 66 |
| 4.55 | +0.95 | +26.39% | 18 | 150 | 230.00 | 5.00 | -2.10 | -29.58% | 565 | 408 |
| 3.25 | -1.45 | -30.85% | 6 | 13 | 232.50 | 7.20 | -2.50 | -25.77% | 1 | 12 |
| 2.60 | +0.55 | +26.83% | 122 | 41 | 235.00 | 7.50 | -1.37 | -15.45% | 22 | 5 |
| 2.00 | +0.65 | +48.15% | 9 | 15 | 237.50 | 9.28 | -5.52 | -37.30% | 10 | 2 |
| 1.28 | +0.23 | +21.90% | 42 | 132 | 240.00 | 13.60 | 0.00 | - | 1 | 1,220 |
| 1.00 | +0.29 | +40.85% | 7 | 19 | 242.50 | 21.00 | 0.00 | - | 1 | 22 |
| 0.50 | 0.00 | - | 35 | 25 | 245.00 | 23.07 | 0.00 | - | 2 | 26 |
| 1.10 | 0.00 | - | 3 | 13 | 247.50 | 25.40 | 0.00 | - | 5 | 17 |
| 0.20 | -0.19 | -48.72% | 18 | 247 | 250.00 | 21.09 | -3.91 | -15.64% | 2 | 473 |
| 0.34 | 0.00 | - | 1 | 94 | 252.50 | 25.20 | 0.00 | - | 1 | 40 |
| 0.23 | -0.32 | -58.18% | 5 | 58 | 255.00 | 30.70 | 0.00 | - | 1 | 33 |
| 0.10 | 0.00 | - | 1 | 59 | 257.50 | 22.10 | 0.00 | - | 10 | 7 |
| 0.30 | +0.15 | +100.00% | 4 | 418 | 260.00 | 36.31 | 0.00 | - | 5 | 122 |
| 0.95 | 0.00 | - | 1 | 9 | 262.50 | 13.50 | 0.00 | - | 5 | 0 |
| 0.05 | -0.16 | -76.19% | 2 | 18 | 265.00 | 19.70 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 12 | 13 | 267.50 | 15.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 548 | 270.00 | 41.70 | -2.12 | -4.84% | 30 | 92 |
| 0.08 | 0.00 | - | 3 | 3 | 272.50 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 19 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 5 | 277.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 441 | 1,352 | 280.00 | 51.80 | -1.80 | -3.36% | 27 | 21 |
| 0.05 | 0.00 | - | 1 | 11 | 285.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 1 | 599 | 290.00 | 61.70 | -2.00 | -3.14% | 3 | 3 |
| 0.93 | 0.00 | - | - | 3 | 295.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 375 | 300.00 | 43.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 10 | 174 | 310.00 | 31.50 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 839 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 116 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 88 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 42 | 350.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 52 | 360.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 13 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 903 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 430.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.