NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 155.00 | 0.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 175.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 180.00 | 0.35 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 185.00 | 0.67 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 101 | 108 |
| - | - | - | - | - | 195.00 | 0.20 | 0.00 | - | 3 | 2 |
| 46.15 | 0.00 | - | 2 | 2 | 197.50 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.02 | -0.08 | -80.00% | 1 | 79 |
| 14.90 | 0.00 | - | 6 | 6 | 202.50 | 0.10 | 0.00 | - | 3 | 7 |
| 13.90 | 0.00 | - | - | 3 | 205.00 | 0.03 | 0.00 | - | 13 | 165 |
| 12.10 | 0.00 | - | - | 8 | 207.50 | 0.05 | +0.04 | +400.00% | 1 | 86 |
| 15.60 | 0.00 | - | - | 12 | 210.00 | 0.03 | 0.00 | - | 6 | 325 |
| 9.60 | 0.00 | - | - | 5 | 212.50 | 0.03 | 0.00 | - | 3 | 83 |
| 37.15 | +6.86 | +22.65% | 2 | 15 | 215.00 | 0.03 | -0.02 | -40.00% | 2 | 499 |
| 13.50 | 0.00 | - | 2 | 15 | 217.50 | 0.04 | 0.00 | - | 19 | 293 |
| 32.50 | 0.00 | - | 5 | 18 | 220.00 | 0.03 | -0.02 | -40.00% | 130 | 564 |
| 23.00 | 0.00 | - | 1 | 30 | 222.50 | 0.05 | +0.02 | +66.67% | 50 | 304 |
| 33.40 | 0.00 | - | 1 | 15 | 225.00 | 0.05 | 0.00 | - | 120 | 310 |
| 23.47 | -2.93 | -11.10% | 1 | 13 | 227.50 | 0.05 | 0.00 | - | 15 | 338 |
| 22.10 | 0.00 | - | 15 | 40 | 230.00 | 0.05 | -0.05 | -50.00% | 38 | 233 |
| 16.72 | 0.00 | - | 1 | 29 | 232.50 | 0.05 | -0.10 | -66.67% | 30 | 139 |
| 12.84 | -8.66 | -40.28% | 1 | 79 | 235.00 | 0.13 | -0.02 | -13.33% | 62 | 684 |
| 18.90 | +4.40 | +30.34% | 2 | 183 | 237.50 | 0.08 | -0.10 | -55.56% | 57 | 568 |
| 16.06 | +0.43 | +2.75% | 7 | 119 | 240.00 | 0.45 | +0.18 | +66.67% | 81 | 238 |
| 12.00 | -2.93 | -19.62% | 6 | 108 | 242.50 | 0.85 | +0.47 | +123.68% | 56 | 188 |
| 9.70 | -2.85 | -22.71% | 44 | 304 | 245.00 | 0.73 | +0.32 | +78.05% | 216 | 327 |
| 6.10 | -4.07 | -40.02% | 119 | 187 | 247.50 | 1.90 | +1.10 | +137.50% | 204 | 75 |
| 3.00 | -5.17 | -63.28% | 202 | 359 | 250.00 | 2.40 | +1.23 | +105.13% | 149 | 121 |
| 1.70 | -4.70 | -73.44% | 204 | 218 | 252.50 | 3.60 | +1.70 | +89.47% | 64 | 57 |
| 1.09 | -3.51 | -76.30% | 94 | 142 | 255.00 | - | - | - | - | - |
| 0.65 | -2.75 | -80.88% | 95 | 208 | 257.50 | - | - | - | - | - |
| 0.38 | -2.04 | -84.30% | 175 | 336 | 260.00 | - | - | - | - | - |
| 0.16 | -0.74 | -82.22% | 185 | 350 | 265.00 | - | - | - | - | - |
| 0.15 | -0.20 | -57.14% | 115 | 549 | 270.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 101 | 346 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 17 | 541 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 104 | 129 | 290.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 28 | 28 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 144 | 310.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 320.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.