NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 143.48 | 0.00 | - | 3 | 0 | 90.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 105.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 1.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 125.00 | 1.40 | 0.00 | - | 3 | 7 |
| 106.20 | 0.00 | - | 4 | 0 | 130.00 | 0.25 | 0.00 | - | - | 1 |
| 122.84 | 0.00 | - | 1 | 0 | 135.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | 1 | 40 |
| 74.90 | 0.00 | - | 8 | 8 | 145.00 | 0.05 | 0.00 | - | 1 | 35 |
| 70.77 | 0.00 | - | 5 | 3 | 150.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 33 | 35 |
| 31.40 | 0.00 | - | - | 1 | 160.00 | 0.50 | 0.00 | - | 7 | 15 |
| 24.80 | 0.00 | - | 1 | 2 | 165.00 | 0.05 | 0.00 | - | 23 | 25 |
| 27.10 | 0.00 | - | - | 1 | 170.00 | 0.40 | 0.00 | - | 1 | 39 |
| 35.30 | 0.00 | - | 4 | 5 | 175.00 | 0.10 | 0.00 | - | 2 | 64 |
| 36.52 | -2.48 | -6.36% | 1 | 10 | 180.00 | 0.05 | 0.00 | - | 10 | 95 |
| 33.57 | 0.00 | - | 3 | 28 | 185.00 | 0.23 | 0.00 | - | 1 | 90 |
| 67.33 | 0.00 | - | 1 | 13 | 190.00 | 0.05 | 0.00 | - | 5 | 433 |
| 62.58 | 0.00 | - | 1 | 32 | 195.00 | 0.01 | 0.00 | - | 2 | 126 |
| 19.00 | -9.70 | -33.80% | 3 | 85 | 200.00 | 0.10 | +0.04 | +66.67% | 1 | 283 |
| - | - | - | - | - | 205.00 | 0.15 | 0.00 | - | 1 | 6 |
| 6.67 | -17.99 | -72.95% | 6 | 120 | 210.00 | 0.20 | 0.00 | - | 6 | 328 |
| - | - | - | - | - | 215.00 | 0.42 | -0.48 | -53.33% | 14 | 33 |
| 0.50 | -2.35 | -82.46% | 11 | 39 | 217.50 | 1.30 | +0.10 | +8.33% | 22 | 58 |
| 0.33 | -1.27 | -79.37% | 32 | 386 | 220.00 | 4.24 | +1.74 | +69.60% | 60 | 376 |
| 0.80 | 0.00 | - | 90 | 76 | 222.50 | 3.90 | 0.00 | - | 125 | 109 |
| 0.05 | -0.28 | -84.85% | 4 | 71 | 225.00 | 5.40 | -0.42 | -7.22% | 2 | 94 |
| 0.27 | 0.00 | - | 17 | 95 | 227.50 | 11.21 | +4.55 | +68.32% | 1 | 222 |
| 0.15 | 0.00 | - | 47 | 408 | 230.00 | 13.10 | +2.51 | +23.70% | 1 | 386 |
| 0.10 | 0.00 | - | 5 | 97 | 232.50 | 16.33 | +4.23 | +34.96% | 23 | 50 |
| 0.03 | -0.07 | -70.00% | 8 | 91 | 235.00 | 8.74 | 0.00 | - | 3 | 100 |
| 0.04 | -0.01 | -20.00% | 1 | 124 | 237.50 | 21.90 | +5.48 | +33.37% | 1 | 78 |
| 0.03 | -0.05 | -62.50% | 1 | 571 | 240.00 | 20.30 | +8.02 | +65.31% | 7 | 81 |
| 0.03 | 0.00 | - | 12 | 95 | 242.50 | 13.93 | 0.00 | - | 28 | 1 |
| 0.05 | 0.00 | - | 1 | 118 | 245.00 | 27.20 | 0.00 | - | 40 | 13 |
| 0.10 | 0.00 | - | 1 | 97 | 247.50 | 30.50 | 0.00 | - | 150 | 13 |
| 0.05 | -0.03 | -37.50% | 1 | 505 | 250.00 | 32.84 | 0.00 | - | 190 | 106 |
| 0.45 | 0.00 | - | 1,012 | 1,008 | 252.50 | 27.10 | 0.00 | - | 9 | 0 |
| 0.07 | 0.00 | - | 2 | 77 | 255.00 | 28.60 | 0.00 | - | 82 | 4 |
| 0.05 | 0.00 | - | 16 | 43 | 257.50 | 32.40 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 54 | 1,570 | 260.00 | 32.80 | 0.00 | - | 83 | 7 |
| 0.50 | 0.00 | - | 2 | 5 | 262.50 | 18.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 265.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 1 | 267.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 589 | 270.00 | 41.90 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 526 | 280.00 | 34.10 | 0.00 | - | 9 | 0 |
| 0.65 | 0.00 | - | - | 1 | 285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 129 | 290.00 | 43.40 | 0.00 | - | 13 | 0 |
| 0.10 | 0.00 | - | 1 | 91 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 310.00 | 126.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 30 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 32 | 325.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 17 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 27 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 5 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 25 | 370.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.