NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.40 | 0.00 | - | - | - | 160.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | - | 1 |
| 84.70 | -8.63 | -9.25% | 1 | 1 | 170.00 | 0.05 | 0.00 | - | - | - |
| 60.60 | 0.00 | - | 1 | 1 | 190.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.18 | 0.00 | - | - | - |
| - | - | - | - | - | 215.00 | 0.10 | 0.00 | - | 12 | 12 |
| 62.92 | 0.00 | - | - | 1 | 220.00 | 0.25 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 225.00 | 0.17 | 0.00 | - | 2 | 5 |
| 21.90 | 0.00 | - | 10 | 5 | 230.00 | 0.38 | -0.45 | -54.22% | 16 | 15 |
| - | - | - | - | - | 232.50 | 0.45 | +0.06 | +15.38% | 2 | - |
| - | - | - | - | - | 235.00 | 0.55 | -0.17 | -23.61% | 62 | 266 |
| - | - | - | - | - | 237.50 | 0.82 | -0.18 | -18.00% | 10 | - |
| 14.86 | -6.82 | -31.46% | 2 | 1 | 240.00 | 1.15 | -0.65 | -36.11% | 16 | 19 |
| - | - | - | - | - | 242.50 | 1.51 | -1.34 | -47.02% | 3 | - |
| 16.99 | 0.00 | - | 2 | 3 | 245.00 | 2.25 | -0.04 | -1.75% | 7 | 54 |
| - | - | - | - | - | 247.50 | 2.73 | -0.42 | -13.33% | 72 | - |
| 5.70 | -0.80 | -12.31% | 14 | 17 | 250.00 | 3.37 | -1.63 | -32.60% | 91 | 194 |
| 5.40 | -0.70 | -11.48% | 14 | - | 252.50 | 4.80 | -0.40 | -7.69% | 38 | - |
| 4.20 | +1.30 | +44.83% | 20 | 53 | 255.00 | 6.00 | -1.70 | -22.08% | 26 | 182 |
| 4.30 | +0.77 | +21.81% | 18 | 64 | 257.50 | 7.48 | -1.79 | -19.31% | 28 | 44 |
| 2.45 | +0.97 | +65.54% | 287 | 122 | 260.00 | 9.17 | -0.69 | -7.00% | 14 | 107 |
| 1.90 | -0.15 | -7.32% | 20 | 387 | 262.50 | 10.45 | -1.55 | -12.92% | 1 | 30 |
| 1.45 | 0.00 | - | 10 | 19 | 265.00 | 14.30 | +0.65 | +4.76% | 1 | 114 |
| 0.78 | -0.42 | -35.00% | 19 | 16 | 267.50 | 13.88 | +2.68 | +23.93% | 1 | 30 |
| 0.55 | +0.05 | +10.00% | 18 | 34 | 270.00 | 15.80 | -2.56 | -13.94% | 42 | 95 |
| 0.45 | -0.52 | -53.61% | 3 | 13 | 272.50 | 17.12 | 0.00 | - | 13 | 5 |
| 0.35 | +0.05 | +16.67% | 20 | 59 | 275.00 | 24.19 | 0.00 | - | 1 | 11 |
| 0.35 | -0.20 | -36.36% | 2 | 30 | 277.50 | 29.00 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 5 | 54 | 280.00 | 23.20 | 0.00 | - | 7 | 4 |
| 0.40 | 0.00 | - | 1 | 21 | 282.50 | 20.80 | 0.00 | - | 5 | 3 |
| 0.25 | 0.00 | - | 2 | 54 | 285.00 | 31.50 | 0.00 | - | 2 | 5 |
| 0.20 | -0.07 | -25.93% | 2 | 29 | 287.50 | 26.20 | 0.00 | - | - | 0 |
| 0.08 | -0.12 | -60.00% | 1 | 30 | 290.00 | 30.21 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 9 | 20 | 292.50 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 2 | 30 | 295.00 | 18.80 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 4 | 7 | 297.50 | 47.40 | 0.00 | - | - | - |
| 0.06 | -0.04 | -40.00% | 74 | 226 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 16 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 220 | 310.00 | 46.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 82 | 315.00 | - | - | - | - | - |
| 0.05 | -1.25 | -96.15% | 3 | 40 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 325.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 49 | 86 | 330.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 3 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | - | 340.00 | 70.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | - | 345.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.