NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | - | 1 | 191 |
| 146.00 | 0.00 | - | 1 | 6 | 75.00 | 0.45 | 0.00 | - | 5 | 52 |
| 137.80 | 0.00 | - | 3 | 5 | 80.00 | 0.60 | 0.00 | - | 1 | 9 |
| 152.47 | 0.00 | - | 3 | 1 | 85.00 | 2.10 | 0.00 | - | 1 | 5 |
| 139.20 | 0.00 | - | 1 | 4 | 90.00 | 0.65 | 0.00 | - | 22 | 22 |
| 142.92 | 0.00 | - | 3 | 4 | 95.00 | 2.20 | 0.00 | - | 1 | 4 |
| 111.80 | 0.00 | - | 10 | 1 | 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 | 0.30 | 0.00 | - | 1 | 103 |
| 91.32 | 0.00 | - | 2 | 2 | 115.00 | 0.37 | 0.00 | - | 1 | 9 |
| 91.28 | 0.00 | - | 3 | 13 | 120.00 | 0.91 | 0.00 | - | 6 | 51 |
| 63.70 | 0.00 | - | 4 | 4 | 125.00 | 1.50 | 0.00 | - | 41 | 396 |
| 115.35 | 0.00 | - | 2 | 9 | 130.00 | 2.33 | 0.00 | - | 2 | 48 |
| 100.40 | 0.00 | - | 1 | 11 | 135.00 | 0.84 | 0.00 | - | 2 | 112 |
| 99.00 | 0.00 | - | 1 | 11 | 140.00 | 1.25 | 0.00 | - | 2 | 316 |
| 68.37 | 0.00 | - | 1 | 6 | 145.00 | 2.45 | 0.00 | - | 1 | 382 |
| 111.70 | 0.00 | - | 1 | 9 | 150.00 | 1.75 | 0.00 | - | 10 | 316 |
| 46.40 | 0.00 | - | 1 | 44 | 155.00 | 3.50 | 0.00 | - | 3 | 480 |
| 72.64 | 0.00 | - | 1 | 8 | 160.00 | 2.30 | 0.00 | - | 14 | 569 |
| 78.10 | 0.00 | - | 1 | 15 | 165.00 | 2.45 | 0.00 | - | 5 | 112 |
| 83.30 | 0.00 | - | 1 | 26 | 170.00 | 6.20 | 0.00 | - | 1 | 285 |
| 54.90 | 0.00 | - | 12 | 12 | 175.00 | 3.18 | 0.00 | - | 10 | 70 |
| 55.80 | 0.00 | - | 1 | 169 | 180.00 | 6.35 | 0.00 | - | 10 | 66 |
| 63.31 | 0.00 | - | 4 | 23 | 185.00 | 12.30 | 0.00 | - | 5 | 326 |
| 45.50 | 0.00 | - | 1 | 207 | 190.00 | 5.10 | 0.00 | - | 60 | 326 |
| 63.45 | 0.00 | - | 1 | 355 | 195.00 | 5.80 | 0.00 | - | 5 | 278 |
| 72.50 | 0.00 | - | 1 | 144 | 200.00 | 5.76 | 0.00 | - | 1 | 576 |
| 65.00 | 0.00 | - | 5 | 240 | 210.00 | 7.70 | 0.00 | - | 3 | 303 |
| 27.50 | 0.00 | - | 1 | 228 | 220.00 | 10.31 | 0.00 | - | 8 | 161 |
| 42.00 | 0.00 | - | 1 | 663 | 230.00 | 13.20 | 0.00 | - | 7 | 297 |
| 41.00 | 0.00 | - | 3 | 729 | 240.00 | 16.10 | 0.00 | - | 3 | 271 |
| 35.76 | 0.00 | - | 25 | 338 | 250.00 | 20.90 | 0.00 | - | 7 | 192 |
| 27.00 | 0.00 | - | 1 | 462 | 260.00 | 24.90 | 0.00 | - | 30 | 251 |
| 26.20 | 0.00 | - | 1 | 311 | 270.00 | 58.98 | 0.00 | - | 1 | 44 |
| 24.00 | 0.00 | - | 1 | 250 | 280.00 | 35.60 | 0.00 | - | 10 | 39 |
| 17.40 | 0.00 | - | 18 | 327 | 290.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 6 | 285 | 300.00 | 65.50 | 0.00 | - | 1 | 1 |
| 11.70 | 0.00 | - | 74 | 172 | 310.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 31 | 328 | 320.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 63 | 330.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 2 | 110 | 340.00 | 105.70 | 0.00 | - | 1 | 1 |
| 6.30 | 0.00 | - | 6 | 8 | 350.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 6 | 28 | 360.00 | - | - | - | - | - |
| 4.32 | 0.00 | - | 5 | 28 | 370.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 35 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.