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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 2.57 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 125.00 | 3.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 135.00 | 3.93 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 140.00 | 1.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 145.00 | 1.25 | 0.00 | - | 2 | 10 |
| 127.40 | 0.00 | - | 1 | 3 | 150.00 | 2.30 | 0.00 | - | 3 | 116 |
| - | - | - | - | - | 155.00 | 1.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 160.00 | 2.99 | 0.00 | - | 15 | 53 |
| - | - | - | - | - | 170.00 | 11.30 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 175.00 | 4.16 | 0.00 | - | 10 | 13 |
| 91.35 | 0.00 | - | - | 1 | 180.00 | 5.50 | 0.00 | - | 1 | 600 |
| 53.94 | 0.00 | - | - | 1 | 185.00 | 5.80 | 0.00 | - | 13 | 249 |
| 50.00 | 0.00 | - | 50 | 48 | 190.00 | 6.40 | 0.00 | - | 1 | 486 |
| - | - | - | - | - | 195.00 | 8.10 | 0.00 | - | 2 | 32 |
| 73.23 | 0.00 | - | 6 | 7 | 200.00 | 9.20 | 0.00 | - | 5 | 31 |
| 47.30 | 0.00 | - | 1 | 0 | 210.00 | 11.50 | 0.00 | - | 5 | 166 |
| 61.40 | 0.00 | - | 2 | 46 | 220.00 | 14.50 | 0.00 | - | 16 | 104 |
| 77.21 | 0.00 | - | 1 | 77 | 230.00 | 17.40 | 0.00 | - | 22 | 59 |
| 45.98 | 0.00 | - | 2 | 32 | 240.00 | 21.80 | +0.10 | +0.46% | 22 | 421 |
| 49.05 | 0.00 | - | 1 | 129 | 250.00 | 26.20 | +1.30 | +5.22% | 11 | 122 |
| 35.90 | 0.00 | - | 1 | 87 | 260.00 | 33.05 | +0.80 | +2.48% | 1 | 25 |
| 31.30 | 0.00 | - | 3 | 178 | 270.00 | 35.20 | 0.00 | - | 2 | 166 |
| 36.10 | 0.00 | - | 2 | 140 | 280.00 | 39.06 | 0.00 | - | 1 | 186 |
| 19.96 | 0.00 | - | 2 | 197 | 290.00 | 31.80 | 0.00 | - | 1 | 116 |
| 23.33 | 0.00 | - | 6 | 112 | 300.00 | 47.10 | 0.00 | - | 2 | 1 |
| 18.20 | 0.00 | - | 3 | 405 | 310.00 | 47.30 | 0.00 | - | - | 3 |
| 14.52 | 0.00 | - | 5 | 222 | 320.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 1 | 60 | 330.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 82 | 340.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 2 | 38 | 350.00 | - | - | - | - | - |
| 13.52 | 0.00 | - | 15 | 49 | 360.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 3 | 28 | 370.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 16 | 380.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | - | 3 | 390.00 | 125.35 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 2 | 9 | 400.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 3 | 410.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 3 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.