NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 170.00 | 0.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 185.00 | 0.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | - | 13 |
| - | - | - | - | - | 197.50 | 0.07 | 0.00 | - | - | 1 |
| 46.00 | 0.00 | - | - | 100 | 200.00 | 0.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 202.50 | 1.65 | 0.00 | - | - | 2 |
| 51.35 | 0.00 | - | 2 | 2 | 207.50 | 0.30 | 0.00 | - | - | 1 |
| 48.18 | 0.00 | - | 4 | 4 | 210.00 | 0.05 | 0.00 | - | 10 | 21 |
| 12.10 | 0.00 | - | - | 1 | 212.50 | 0.05 | 0.00 | - | 80 | 85 |
| 23.55 | 0.00 | - | 1 | 1 | 215.00 | 0.05 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 217.50 | 0.05 | 0.00 | - | 22 | 33 |
| 28.00 | 0.00 | - | 3 | 5 | 220.00 | 0.05 | 0.00 | - | 10 | 48 |
| 35.98 | 0.00 | - | 13 | 13 | 222.50 | 0.05 | 0.00 | - | - | 5 |
| 36.77 | 0.00 | - | 1 | 4 | 225.00 | 0.05 | 0.00 | - | 4 | 21 |
| 13.80 | 0.00 | - | - | 1 | 227.50 | 2.00 | 0.00 | - | - | 13 |
| 30.85 | 0.00 | - | 1 | 11 | 230.00 | 0.08 | 0.00 | - | 7 | 68 |
| 28.98 | 0.00 | - | 1 | 2 | 232.50 | 0.05 | 0.00 | - | 90 | 94 |
| 26.02 | 0.00 | - | 1 | 6 | 235.00 | 0.28 | 0.00 | - | 7 | 28 |
| 23.85 | 0.00 | - | 3 | 3 | 237.50 | 0.05 | 0.00 | - | 6 | 25 |
| 12.20 | 0.00 | - | 1 | 84 | 240.00 | 0.05 | 0.00 | - | 5 | 42 |
| 16.09 | 0.00 | - | 15 | 29 | 242.50 | 0.05 | 0.00 | - | 12 | 46 |
| 16.35 | 0.00 | - | 1 | 26 | 245.00 | 0.06 | 0.00 | - | 9 | 144 |
| 14.00 | 0.00 | - | 2 | 47 | 247.50 | 0.07 | 0.00 | - | 63 | 169 |
| 10.40 | 0.00 | - | 10 | 85 | 250.00 | 0.10 | 0.00 | - | 14 | 54 |
| 5.40 | 0.00 | - | 1 | 34 | 252.50 | 0.10 | 0.00 | - | 15 | 51 |
| 4.73 | 0.00 | - | 1 | 130 | 255.00 | 0.15 | 0.00 | - | 7 | 125 |
| 2.75 | 0.00 | - | 2 | 64 | 257.50 | 0.40 | 0.00 | - | 3 | 79 |
| 2.24 | 0.00 | - | 29 | 142 | 260.00 | 1.33 | 0.00 | - | 32 | 54 |
| 0.95 | 0.00 | - | 8 | 44 | 262.50 | 2.80 | 0.00 | - | 7 | 71 |
| 0.25 | 0.00 | - | 79 | 875 | 265.00 | 5.70 | 0.00 | - | 11 | 11 |
| 0.10 | 0.00 | - | 7 | 60 | 267.50 | 10.50 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 5 | 286 | 270.00 | 10.35 | 0.00 | - | 2 | 1 |
| 0.14 | 0.00 | - | 1 | 38 | 272.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 35 | 104 | 275.00 | 18.50 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 23 | 280.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 10 | 282.50 | 20.80 | 0.00 | - | - | 9 |
| 0.05 | 0.00 | - | 1 | 48 | 285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 41 | 290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 75 | 75 | 295.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 33 | 24 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 38 | 305.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 11 | 310.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 2 | 315.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.