NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
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 |
| - | - | - | - | - | 190.00 | 0.38 | +0.23 | +153.33% | 1 | 392 |
| - | - | - | - | - | 195.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 197.50 | 0.59 | 0.00 | - | - | 4 |
| 41.38 | 0.00 | - | 1 | 6 | 200.00 | 0.05 | -0.18 | -78.26% | 5 | 58 |
| - | - | - | - | - | 202.50 | 0.82 | 0.00 | - | - | 0 |
| 30.20 | 0.00 | - | - | 1 | 205.00 | 0.55 | 0.00 | - | 2 | 9 |
| 15.30 | 0.00 | - | 2 | 59 | 210.00 | 0.21 | -0.38 | -64.41% | 36 | 210 |
| - | - | - | - | - | 212.50 | 0.75 | 0.00 | - | 11 | 11 |
| 11.78 | 0.00 | - | - | 2 | 215.00 | 0.45 | -0.45 | -50.00% | 2 | 83 |
| 20.80 | 0.00 | - | - | 3 | 217.50 | 0.20 | -0.89 | -81.65% | 10 | 124 |
| 21.00 | 0.00 | - | 6 | 104 | 220.00 | 0.10 | -1.37 | -93.20% | 7 | 149 |
| 19.10 | 0.00 | - | - | 10 | 222.50 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 11 | 225.00 | 0.41 | -1.64 | -80.00% | 4 | 242 |
| 18.15 | 0.00 | - | 1 | 3 | 227.50 | 2.55 | 0.00 | - | 15 | 22 |
| 17.40 | 0.00 | - | 11 | 172 | 230.00 | 0.55 | -2.65 | -82.81% | 8 | 168 |
| 16.00 | 0.00 | - | 9 | 39 | 232.50 | 0.65 | -3.00 | -82.19% | 2 | 12 |
| 26.22 | +9.92 | +60.86% | 1 | 18 | 235.00 | 0.90 | -3.40 | -79.07% | 7 | 76 |
| 21.80 | +7.20 | +49.32% | 2 | 61 | 237.50 | 1.22 | -4.05 | -76.85% | 4 | 22 |
| 22.00 | +8.97 | +68.84% | 7 | 99 | 240.00 | 1.47 | -4.51 | -75.42% | 4 | 243 |
| 16.50 | +4.40 | +31.50% | 14 | 59 | 242.50 | 2.05 | -4.75 | -69.85% | 73 | 86 |
| 16.00 | +5.20 | +48.15% | 29 | 278 | 245.00 | 2.73 | -5.38 | -66.34% | 110 | 108 |
| 11.50 | +3.10 | +36.90% | 58 | 381 | 250.00 | 3.28 | -7.72 | -70.18% | 2 | 94 |
| 8.32 | +1.92 | +30.00% | 27 | 52 | 255.00 | 5.50 | -8.09 | -59.53% | 12 | 29 |
| 6.40 | +1.78 | +38.53% | 68 | 505 | 260.00 | 8.50 | -8.44 | -49.82% | 10 | 49 |
| 4.10 | +0.70 | +20.59% | 36 | 34 | 265.00 | 30.40 | 0.00 | - | - | 1 |
| 2.85 | +0.32 | +12.65% | 284 | 368 | 270.00 | 24.80 | 0.00 | - | 2 | 2 |
| 1.85 | +0.12 | +6.94% | 31 | 163 | 275.00 | - | - | - | - | - |
| 1.28 | +0.13 | +11.30% | 33 | 181 | 280.00 | 32.70 | 0.00 | - | 6 | 6 |
| 0.55 | -0.05 | -8.33% | 4 | 224 | 290.00 | - | - | - | - | - |
| 0.18 | -0.82 | -82.00% | 3 | 106 | 300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 7 | 310.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 4 | 320.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | - | 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.