NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Calls
May 17, 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 |
| - | - | - | - | - | 180.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 3 | 392 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 197.50 | 0.05 | 0.00 | - | 4 | 8 |
| 67.90 | 0.00 | - | 20 | 5 | 200.00 | 0.05 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 202.50 | 0.05 | 0.00 | - | 4 | 4 |
| 30.20 | 0.00 | - | - | 1 | 205.00 | 0.05 | 0.00 | - | 9 | 30 |
| - | - | - | - | - | 207.50 | 0.05 | 0.00 | - | 1 | 10 |
| 49.90 | 0.00 | - | 2 | 59 | 210.00 | 0.03 | 0.00 | - | 3 | 235 |
| 49.04 | 0.00 | - | - | 2 | 212.50 | 0.05 | 0.00 | - | 9 | 15 |
| 11.78 | 0.00 | - | - | 2 | 215.00 | 0.13 | 0.00 | - | 11 | 80 |
| 20.80 | 0.00 | - | - | 3 | 217.50 | 0.05 | 0.00 | - | 9 | 121 |
| 52.00 | 0.00 | - | 1 | 103 | 220.00 | 0.05 | 0.00 | - | 4 | 142 |
| 19.10 | 0.00 | - | - | 10 | 222.50 | 0.05 | 0.00 | - | 3 | 4 |
| 36.99 | 0.00 | - | 1 | 24 | 225.00 | 0.10 | 0.00 | - | 200 | 174 |
| 33.28 | 0.00 | - | 1 | 2 | 227.50 | 0.05 | 0.00 | - | 2 | 27 |
| 41.50 | 0.00 | - | 7 | 147 | 230.00 | 0.05 | 0.00 | - | 4 | 162 |
| 16.00 | 0.00 | - | 9 | 39 | 232.50 | 0.46 | 0.00 | - | 5 | 54 |
| 36.33 | 0.00 | - | 1 | 12 | 235.00 | 0.10 | 0.00 | - | 16 | 84 |
| 24.84 | 0.00 | - | 26 | 64 | 237.50 | 0.35 | 0.00 | - | 6 | 30 |
| 31.53 | 0.00 | - | 32 | 66 | 240.00 | 0.38 | 0.00 | - | 1 | 285 |
| 24.47 | 0.00 | - | 1 | 44 | 242.50 | 0.15 | 0.00 | - | 1 | 210 |
| 24.18 | 0.00 | - | 1 | 279 | 245.00 | 0.05 | 0.00 | - | 6 | 186 |
| - | - | - | - | - | 247.50 | 0.05 | 0.00 | - | 2 | 9 |
| 22.02 | 0.00 | - | 28 | 337 | 250.00 | 0.05 | 0.00 | - | 7 | 652 |
| 8.20 | 0.00 | - | - | 6 | 252.50 | 0.05 | 0.00 | - | 2 | 83 |
| 15.70 | 0.00 | - | 22 | 89 | 255.00 | 0.07 | 0.00 | - | 4 | 301 |
| 14.90 | 0.00 | - | 4 | 24 | 257.50 | 0.35 | 0.00 | - | 6 | 87 |
| 9.75 | 0.00 | - | 26 | 558 | 260.00 | 0.15 | 0.00 | - | 7 | 351 |
| 10.18 | 0.00 | - | 28 | 64 | 262.50 | 0.12 | 0.00 | - | 20 | 152 |
| 6.42 | 0.00 | - | 2 | 106 | 265.00 | 0.25 | 0.00 | - | 64 | 100 |
| 6.05 | 0.00 | - | 1 | 102 | 267.50 | 0.55 | 0.00 | - | 68 | 97 |
| 1.75 | 0.00 | - | 137 | 1,077 | 270.00 | 1.50 | 0.00 | - | 23 | 98 |
| 0.55 | 0.00 | - | 617 | 244 | 272.50 | - | - | - | - | - |
| 0.37 | 0.00 | - | 178 | 608 | 275.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 139 | 140 | 277.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 980 | 1,016 | 280.00 | 32.70 | 0.00 | - | 6 | 6 |
| 0.25 | 0.00 | - | 2 | 7 | 282.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 100 | 104 | 285.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 9 | 223 | 290.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 76 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 42 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 107 | 320.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 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.