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 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 170.00 | 0.03 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 180.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 1 | 392 |
| - | - | - | - | - | 195.00 | 0.05 | -0.07 | -58.33% | 5 | 3 |
| - | - | - | - | - | 197.50 | 0.05 | -0.54 | -91.53% | 4 | 4 |
| 60.50 | 0.00 | - | 20 | 26 | 200.00 | 0.05 | -0.05 | -50.00% | 2 | 53 |
| - | - | - | - | - | 202.50 | 0.05 | -0.77 | -93.90% | 4 | 0 |
| 30.20 | 0.00 | - | - | 1 | 205.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 207.50 | 0.50 | 0.00 | - | - | 1 |
| 49.90 | 0.00 | - | 1 | 59 | 210.00 | 0.06 | 0.00 | - | 3 | 207 |
| - | - | - | - | - | 212.50 | 0.10 | 0.00 | - | 1 | 9 |
| 11.78 | 0.00 | - | - | 2 | 215.00 | 0.13 | 0.00 | - | 11 | 80 |
| 20.80 | 0.00 | - | - | 3 | 217.50 | 0.10 | 0.00 | - | 16 | 123 |
| 21.00 | 0.00 | - | 6 | 104 | 220.00 | 0.05 | 0.00 | - | 10 | 140 |
| 19.10 | 0.00 | - | - | 10 | 222.50 | 0.33 | 0.00 | - | - | 1 |
| 36.99 | +15.99 | +76.14% | 13 | 11 | 225.00 | 0.15 | +0.05 | +50.00% | 1 | 243 |
| 33.28 | 0.00 | - | 1 | 2 | 227.50 | 0.15 | 0.00 | - | 3 | 25 |
| 31.80 | 0.00 | - | 1 | 147 | 230.00 | 0.10 | 0.00 | - | 16 | 166 |
| 16.00 | 0.00 | - | 9 | 39 | 232.50 | 0.46 | 0.00 | - | 5 | 54 |
| 26.27 | 0.00 | - | 1 | 17 | 235.00 | 0.39 | 0.00 | - | 4 | 87 |
| 24.84 | +4.49 | +22.06% | 2 | 62 | 237.50 | 0.35 | 0.00 | - | 2 | 30 |
| 22.02 | +0.34 | +1.57% | 7 | 81 | 240.00 | 0.38 | +0.03 | +8.57% | 5 | 280 |
| 13.40 | 0.00 | - | 3 | 44 | 242.50 | 0.23 | -0.02 | -8.00% | 10 | 171 |
| 16.88 | -0.12 | -0.71% | 6 | 276 | 245.00 | 0.26 | -0.67 | -72.04% | 27 | 184 |
| - | - | - | - | - | 247.50 | 0.36 | -0.24 | -40.00% | 1 | 8 |
| 12.35 | -0.38 | -2.99% | 15 | 353 | 250.00 | 0.55 | -0.25 | -31.25% | 392 | 636 |
| 8.20 | 0.00 | - | - | 6 | 252.50 | 0.82 | -0.58 | -41.43% | 1 | 80 |
| 8.45 | +0.15 | +1.81% | 3 | 105 | 255.00 | 1.24 | -0.56 | -31.11% | 42 | 235 |
| 5.98 | 0.00 | - | 4 | 24 | 257.50 | 1.70 | -0.86 | -33.59% | 58 | 15 |
| 4.87 | +0.07 | +1.46% | 39 | 555 | 260.00 | 2.75 | -0.85 | -23.61% | 103 | 183 |
| 3.50 | +0.10 | +2.94% | 35 | 22 | 262.50 | 3.90 | -0.60 | -13.33% | 21 | 28 |
| 2.40 | +0.05 | +2.13% | 50 | 60 | 265.00 | 5.45 | -1.25 | -18.66% | 50 | 8 |
| 1.85 | +0.20 | +12.12% | 201 | 17 | 267.50 | - | - | - | - | - |
| 1.10 | +0.03 | +2.80% | 15 | 1,414 | 270.00 | 13.00 | 0.00 | - | 3 | 13 |
| 0.71 | -0.24 | -25.26% | 8 | 9 | 272.50 | - | - | - | - | - |
| 0.50 | -0.02 | -3.85% | 5 | 170 | 275.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 14 | 277.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 153 | 280.00 | 32.70 | 0.00 | - | 6 | 6 |
| 0.20 | 0.00 | - | 4 | 1 | 282.50 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 104 | 285.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 223 | 290.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 115 | 300.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 20 | 7 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 320.00 | - | - | - | - | - |
| 0.05 | -1.96 | -97.51% | 1 | 1 | 330.00 | 111.60 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 2 | 0 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 23 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.