NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.00 | 0.00 | - | - | 0 | 70.00 | 0.15 | 0.00 | - | 1 | 190 |
| 146.00 | 0.00 | - | 1 | 6 | 75.00 | 0.25 | 0.00 | - | 20 | 51 |
| 137.80 | 0.00 | - | 3 | 5 | 80.00 | 0.60 | 0.00 | - | 1 | 9 |
| 152.47 | 0.00 | - | 3 | 1 | 85.00 | 2.10 | 0.00 | - | 1 | 5 |
| 139.20 | 0.00 | - | 1 | 4 | 90.00 | 0.65 | 0.00 | - | 22 | 22 |
| 142.92 | 0.00 | - | 3 | 4 | 95.00 | 2.20 | 0.00 | - | 1 | 4 |
| 111.80 | 0.00 | - | 10 | 1 | 100.00 | 1.10 | 0.00 | - | 2 | 138 |
| 106.50 | 0.00 | - | 1 | 1 | 105.00 | 1.00 | 0.00 | - | 1 | 14 |
| 52.00 | 0.00 | - | 1 | 1 | 110.00 | 0.65 | 0.00 | - | 1 | 101 |
| 91.32 | 0.00 | - | 2 | 2 | 115.00 | 1.10 | 0.00 | - | 2 | 5 |
| 91.28 | 0.00 | - | 3 | 13 | 120.00 | 0.91 | +0.01 | +1.11% | 6 | 45 |
| 63.70 | 0.00 | - | 4 | 4 | 125.00 | 1.50 | 0.00 | - | 41 | 396 |
| 115.35 | 0.00 | - | 2 | 9 | 130.00 | 2.33 | 0.00 | - | 2 | 48 |
| 100.40 | 0.00 | - | 1 | 11 | 135.00 | 1.50 | 0.00 | - | 1 | 110 |
| 99.00 | 0.00 | - | 1 | 11 | 140.00 | 2.65 | 0.00 | - | 2 | 316 |
| 68.37 | 0.00 | - | 1 | 6 | 145.00 | 2.45 | 0.00 | - | 1 | 382 |
| 77.50 | 0.00 | - | 2 | 9 | 150.00 | 2.30 | +0.14 | +6.48% | 1 | 315 |
| 46.40 | 0.00 | - | 1 | 44 | 155.00 | 3.50 | 0.00 | - | 3 | 480 |
| 72.64 | 0.00 | - | 1 | 8 | 160.00 | 5.74 | 0.00 | - | 2 | 569 |
| 78.10 | 0.00 | - | 1 | 15 | 165.00 | 6.20 | 0.00 | - | 11 | 113 |
| 83.30 | 0.00 | - | 1 | 26 | 170.00 | 6.20 | 0.00 | - | 1 | 285 |
| 54.90 | 0.00 | - | 12 | 12 | 175.00 | 5.80 | 0.00 | - | 1 | 70 |
| 55.80 | 0.00 | - | 1 | 169 | 180.00 | 6.35 | 0.00 | - | 10 | 66 |
| 63.31 | 0.00 | - | 4 | 23 | 185.00 | 12.30 | 0.00 | - | 5 | 326 |
| 45.50 | 0.00 | - | 2 | 207 | 190.00 | 13.10 | 0.00 | - | 2 | 307 |
| 63.45 | 0.00 | - | 1 | 355 | 195.00 | 8.70 | -0.90 | -9.38% | 3 | 273 |
| 51.10 | 0.00 | - | 6 | 144 | 200.00 | 9.90 | -1.10 | -10.00% | 6 | 572 |
| 35.25 | 0.00 | - | 1 | 240 | 210.00 | 12.80 | -1.60 | -11.11% | 6 | 306 |
| 27.50 | 0.00 | - | 1 | 228 | 220.00 | 15.90 | -2.30 | -12.64% | 5 | 160 |
| 24.00 | 0.00 | - | 1 | 663 | 230.00 | 19.90 | -1.70 | -7.87% | 5 | 299 |
| 30.00 | 0.00 | - | 10 | 727 | 240.00 | 24.40 | -3.90 | -13.78% | 9 | 269 |
| 28.00 | +2.80 | +11.11% | 3 | 309 | 250.00 | 33.20 | 0.00 | - | 1 | 199 |
| 19.30 | 0.00 | - | 4 | 460 | 260.00 | 51.30 | 0.00 | - | 1 | 190 |
| 12.30 | 0.00 | - | 5 | 311 | 270.00 | 58.98 | 0.00 | - | 1 | 44 |
| 17.00 | +2.00 | +13.33% | 1 | 242 | 280.00 | 54.59 | 0.00 | - | 1 | 29 |
| 11.02 | 0.00 | - | 4 | 354 | 290.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 253 | 300.00 | 65.50 | 0.00 | - | 1 | 1 |
| 7.80 | 0.00 | - | 1 | 97 | 310.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 16 | 302 | 320.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 62 | 330.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 2 | 110 | 340.00 | 105.70 | 0.00 | - | 1 | 1 |
| 5.60 | 0.00 | - | 2 | 2 | 350.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 3 | 22 | 360.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 24 | 24 | 370.00 | - | - | - | - | - |
| 2.65 | -0.20 | -7.02% | 1 | 35 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.