NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.00 | 0.00 | - | - | 0 | 70.00 | 0.15 | 0.00 | - | 17 | 288 |
| 193.00 | 0.00 | - | 1 | 6 | 75.00 | 0.20 | 0.00 | - | 2 | 598 |
| 137.80 | 0.00 | - | 3 | 5 | 80.00 | 0.25 | 0.00 | - | 1 | 10 |
| 152.47 | 0.00 | - | 3 | 1 | 85.00 | 0.20 | 0.00 | - | 18 | 68 |
| 139.20 | 0.00 | - | 1 | 4 | 90.00 | 0.15 | 0.00 | - | 1 | 28 |
| 174.34 | 0.00 | - | 3 | 0 | 95.00 | 0.85 | 0.00 | - | 1 | 4 |
| 154.30 | 0.00 | - | 1 | 4 | 100.00 | 1.10 | 0.00 | - | 2 | 138 |
| 106.50 | 0.00 | - | 1 | 1 | 105.00 | 1.00 | 0.00 | - | 1 | 14 |
| 52.00 | 0.00 | - | 1 | 1 | 110.00 | 1.12 | 0.00 | - | 2 | 103 |
| 91.32 | 0.00 | - | 2 | 2 | 115.00 | 0.30 | 0.00 | - | 1 | 8 |
| 91.28 | 0.00 | - | 3 | 13 | 120.00 | 0.36 | 0.00 | - | 6 | 51 |
| 149.73 | 0.00 | - | 2 | 4 | 125.00 | 0.53 | 0.00 | - | 1 | 396 |
| 135.00 | 0.00 | - | 1 | 10 | 130.00 | 1.20 | 0.00 | - | 1 | 50 |
| 100.40 | 0.00 | - | 5 | 11 | 135.00 | 0.55 | 0.00 | - | 1 | 112 |
| 131.74 | 0.00 | - | 2 | 13 | 140.00 | 1.25 | 0.00 | - | 2 | 316 |
| 68.37 | 0.00 | - | 1 | 6 | 145.00 | 1.00 | 0.00 | - | 1 | 382 |
| 111.00 | 0.00 | - | 1 | 9 | 150.00 | 1.20 | 0.00 | - | 1 | 313 |
| 120.05 | 0.00 | - | 1 | 44 | 155.00 | 3.70 | 0.00 | - | 2 | 484 |
| 118.00 | 0.00 | - | 1 | 8 | 160.00 | 2.82 | 0.00 | - | 1 | 572 |
| 78.10 | 0.00 | - | 1 | 15 | 165.00 | 3.80 | 0.00 | - | 2 | 111 |
| 78.69 | 0.00 | - | 5 | 22 | 170.00 | 2.04 | 0.00 | - | 1 | 293 |
| 68.88 | 0.00 | - | 4 | 11 | 175.00 | 5.20 | 0.00 | - | 1 | 90 |
| 99.58 | 0.00 | - | 2 | 167 | 180.00 | 6.15 | 0.00 | - | 9 | 87 |
| 52.13 | 0.00 | - | 1 | 23 | 185.00 | 5.50 | 0.00 | - | 5 | 325 |
| 45.50 | 0.00 | - | 19 | 207 | 190.00 | 8.10 | 0.00 | - | 4 | 327 |
| 86.91 | 0.00 | - | 4 | 356 | 195.00 | 8.94 | 0.00 | - | 1 | 265 |
| 38.40 | 0.00 | - | 1 | 143 | 200.00 | 7.40 | 0.00 | - | 1 | 605 |
| 32.30 | 0.00 | - | 3 | 256 | 210.00 | 7.80 | -2.40 | -23.53% | 3 | 332 |
| 27.50 | 0.00 | - | 4 | 267 | 220.00 | 14.00 | 0.00 | - | 3 | 375 |
| 28.80 | +4.65 | +19.25% | 43 | 693 | 230.00 | 14.60 | -3.10 | -17.51% | 9 | 439 |
| 19.40 | 0.00 | - | 15 | 980 | 240.00 | 19.30 | -3.20 | -14.22% | 9 | 572 |
| 16.70 | +2.00 | +13.61% | 8 | 473 | 250.00 | 24.20 | -3.60 | -12.95% | 10 | 251 |
| 11.30 | 0.00 | - | 1 | 461 | 260.00 | 30.30 | -6.50 | -17.66% | 4 | 183 |
| 8.40 | 0.00 | - | 8 | 722 | 270.00 | 33.20 | 0.00 | - | 2 | 203 |
| 7.21 | +1.46 | +25.39% | 1 | 329 | 280.00 | 36.80 | 0.00 | - | 6 | 139 |
| 5.35 | +0.97 | +22.15% | 3 | 452 | 290.00 | 55.92 | 0.00 | - | 1 | 16 |
| 3.85 | +1.20 | +45.28% | 5 | 460 | 300.00 | 43.10 | 0.00 | - | 1 | 2 |
| 1.90 | 0.00 | - | 6 | 149 | 310.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 523 | 320.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 72 | 330.00 | - | - | - | - | - |
| 1.00 | +0.10 | +11.11% | 2 | 111 | 340.00 | 105.70 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 25 | 150 | 350.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 59 | 360.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 9 | 40 | 370.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 35 | 380.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 6 | 6 | 390.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 12 | 400.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 4 | 410.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 11 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.