NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 175.00 | 0.05 | -0.30 | -85.71% | 2 | 1 |
| - | - | - | - | - | 180.00 | 0.35 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 185.00 | 0.67 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 190.00 | 0.05 | -0.65 | -92.86% | 3 | 5 |
| - | - | - | - | - | 200.00 | 0.10 | -0.13 | -56.52% | 8 | 19 |
| 14.90 | 0.00 | - | 6 | 6 | 202.50 | 3.40 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 205.00 | 0.19 | -0.19 | -50.00% | 11 | 18 |
| - | - | - | - | - | 207.50 | 0.20 | -0.21 | -51.22% | 1 | 13 |
| - | - | - | - | - | 210.00 | 0.40 | -0.10 | -20.00% | 17 | 97 |
| - | - | - | - | - | 212.50 | 0.76 | 0.00 | - | 15 | 27 |
| 20.76 | 0.00 | - | 2 | 13 | 215.00 | 0.40 | -1.00 | -71.43% | 26 | 130 |
| 13.50 | 0.00 | - | 2 | 15 | 217.50 | 0.50 | -0.95 | -65.52% | 152 | 308 |
| 24.00 | +12.20 | +103.39% | 14 | 7 | 220.00 | 0.75 | -1.29 | -63.24% | 49 | 58 |
| 22.17 | +15.91 | +254.15% | 20 | 33 | 222.50 | 1.00 | -0.90 | -47.37% | 19 | 58 |
| 14.60 | 0.00 | - | 4 | 16 | 225.00 | 1.45 | -0.83 | -36.40% | 62 | 41 |
| 14.40 | 0.00 | - | 4 | 10 | 227.50 | 1.75 | -1.10 | -38.60% | 103 | 15 |
| 15.34 | +5.19 | +51.13% | 2 | 42 | 230.00 | 2.10 | -1.50 | -41.67% | 36 | 71 |
| 13.80 | +3.60 | +35.29% | 2 | 27 | 232.50 | 2.72 | -3.98 | -59.40% | 15 | 5 |
| 12.01 | +3.11 | +34.94% | 5 | 90 | 235.00 | 3.63 | -2.12 | -36.87% | 511 | 36 |
| 10.00 | +2.27 | +29.37% | 12 | 184 | 237.50 | - | - | - | - | - |
| 8.70 | +2.83 | +48.21% | 24 | 120 | 240.00 | 5.80 | -4.10 | -41.41% | 45 | 38 |
| 7.39 | +2.55 | +52.69% | 99 | 11 | 242.50 | 7.00 | -3.40 | -32.69% | 70 | 54 |
| 6.20 | +1.90 | +44.19% | 180 | 69 | 245.00 | 7.80 | -3.70 | -32.17% | 44 | 29 |
| 5.15 | +1.20 | +30.38% | 91 | 21 | 247.50 | - | - | - | - | - |
| 4.20 | +0.95 | +29.23% | 112 | 43 | 250.00 | 10.85 | -4.82 | -30.76% | 30 | 24 |
| - | - | - | - | - | 252.50 | 25.28 | 0.00 | - | - | 1 |
| 2.51 | +1.16 | +85.93% | 18 | 24 | 255.00 | - | - | - | - | - |
| 1.56 | +0.66 | +73.33% | 36 | 31 | 260.00 | - | - | - | - | - |
| 1.00 | +0.35 | +53.85% | 62 | 10 | 265.00 | - | - | - | - | - |
| 0.55 | +0.15 | +37.50% | 28 | 7 | 270.00 | - | - | - | - | - |
| 0.32 | +0.02 | +6.67% | 59 | 27 | 275.00 | - | - | - | - | - |
| 0.24 | -0.06 | -20.00% | 19 | 12 | 280.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 1 | 4 | 290.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 2 | 305.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 4 | 310.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 320.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.