NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.40 | 0.00 | - | 2 | 3 | 85.00 | 0.36 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 90.00 | 0.49 | 0.00 | - | 14 | 26 |
| - | - | - | - | - | 95.00 | 0.34 | 0.00 | - | 20 | 18 |
| 136.40 | 0.00 | - | 2 | 3 | 100.00 | 0.70 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 110.00 | 0.20 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 115.00 | 0.50 | 0.00 | - | 5 | 9 |
| 96.20 | 0.00 | - | 1 | 1 | 120.00 | 0.23 | 0.00 | - | 1 | 506 |
| - | - | - | - | - | 125.00 | 0.30 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 130.00 | 5.00 | 0.00 | - | 1 | 141 |
| - | - | - | - | - | 135.00 | 0.93 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 140.00 | 0.76 | 0.00 | - | 10 | 174 |
| 104.28 | 0.00 | - | 5 | 5 | 145.00 | 1.13 | 0.00 | - | 3 | 125 |
| 83.14 | 0.00 | - | 2 | 6 | 150.00 | 0.50 | +0.06 | +13.64% | 1 | 169 |
| 53.90 | 0.00 | - | 1 | 2 | 155.00 | 0.40 | 0.00 | - | 2 | 124 |
| 56.48 | 0.00 | - | 8 | 7 | 160.00 | 0.51 | 0.00 | - | 25 | 202 |
| 50.53 | 0.00 | - | 2 | 42 | 165.00 | 0.75 | 0.00 | - | 2 | 293 |
| 54.40 | 0.00 | - | 2 | 19 | 170.00 | 1.40 | +0.90 | +180.00% | 2 | 377 |
| 63.16 | 0.00 | - | 15 | 142 | 175.00 | 2.05 | 0.00 | - | 1 | 366 |
| 77.76 | 0.00 | - | 1 | 42 | 180.00 | 1.90 | 0.00 | - | 4 | 733 |
| 56.11 | 0.00 | - | 1 | 46 | 185.00 | 2.54 | 0.00 | - | 3 | 165 |
| 34.00 | 0.00 | - | 15 | 53 | 190.00 | 4.30 | +0.90 | +26.47% | 27 | 211 |
| 45.93 | 0.00 | - | 2 | 66 | 195.00 | 4.50 | +0.30 | +7.14% | 2 | 223 |
| 21.80 | -25.20 | -53.62% | 8 | 143 | 200.00 | 6.29 | +0.56 | +9.77% | 12 | 415 |
| 15.80 | -3.00 | -15.96% | 3 | 219 | 210.00 | 9.90 | +1.13 | +12.88% | 168 | 701 |
| 11.00 | -4.50 | -29.03% | 51 | 654 | 220.00 | 15.34 | +1.84 | +13.63% | 42 | 347 |
| 7.90 | -5.86 | -42.59% | 47 | 483 | 230.00 | 20.80 | +2.50 | +13.66% | 6 | 159 |
| 4.55 | -5.05 | -52.60% | 12 | 846 | 240.00 | 18.50 | 0.00 | - | 4 | 85 |
| 3.93 | -0.27 | -6.43% | 30 | 347 | 250.00 | 18.60 | 0.00 | - | 34 | 116 |
| 2.00 | -0.85 | -29.82% | 12 | 457 | 260.00 | 21.40 | 0.00 | - | 2 | 229 |
| 1.90 | 0.00 | - | 2 | 758 | 270.00 | 30.86 | 0.00 | - | 1 | 2 |
| 1.20 | 0.00 | - | 2 | 507 | 280.00 | 28.50 | 0.00 | - | - | 2 |
| 3.15 | 0.00 | - | 5 | 189 | 290.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 416 | 300.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 100 | 65 | 310.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 17 | 320.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 6 | 330.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 7 | 340.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 2 | 4 | 350.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 9 | 9 | 370.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 5 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.