NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.00 | 0.00 | - | - | 3 | 75.00 | 1.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 80.00 | 1.60 | 0.00 | - | - | 1 |
| 96.10 | 0.00 | - | - | 4 | 85.00 | 0.50 | 0.00 | - | 1 | 1 |
| 90.20 | 0.00 | - | 3 | 0 | 90.00 | 0.20 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 95.00 | 1.40 | 0.00 | - | 1 | 765 |
| 78.00 | 0.00 | - | 3 | 3 | 100.00 | 1.02 | 0.00 | - | 10 | 625 |
| 87.31 | 0.00 | - | 2 | 2 | 105.00 | 0.10 | 0.00 | - | 25 | 28 |
| 82.79 | 0.00 | - | 6 | 6 | 110.00 | 0.05 | 0.00 | - | 12 | 46 |
| 77.36 | 0.00 | - | 12 | 12 | 115.00 | 0.20 | 0.00 | - | 1 | 11 |
| 43.50 | 0.00 | - | - | 7 | 120.00 | 0.75 | 0.00 | - | 4 | 32 |
| 53.30 | 0.00 | - | 2 | 2 | 125.00 | 0.30 | 0.00 | - | 3 | 26 |
| 44.60 | 0.00 | - | 10 | 1 | 130.00 | 0.50 | 0.00 | - | 1 | 99 |
| 43.40 | 0.00 | - | - | 3 | 135.00 | 0.20 | -0.08 | -28.57% | 2 | 98 |
| 34.04 | 0.00 | - | 3 | 14 | 140.00 | 0.55 | 0.00 | - | 10 | 86 |
| 22.40 | 0.00 | - | 4 | 7 | 145.00 | 0.62 | +0.07 | +12.73% | 1 | 145 |
| 31.15 | 0.00 | - | 2 | 15 | 150.00 | 0.95 | 0.00 | - | 20 | 176 |
| 26.60 | 0.00 | - | 1 | 30 | 155.00 | 1.75 | +0.45 | +34.62% | 2 | 150 |
| 22.00 | 0.00 | - | 2 | 2 | 157.50 | 1.90 | +0.65 | +52.00% | 2 | 1 |
| 15.55 | -3.95 | -20.26% | 1 | 149 | 160.00 | 2.05 | 0.00 | - | 2 | 160 |
| 20.50 | 0.00 | - | - | 3 | 162.50 | 2.10 | 0.00 | - | 1 | 1 |
| 11.10 | -7.15 | -39.18% | 2 | 49 | 165.00 | 3.40 | +0.40 | +13.33% | 13 | 617 |
| 9.40 | -3.10 | -24.80% | 5 | 3 | 167.50 | 4.20 | +0.50 | +13.51% | 1 | 57 |
| 8.20 | -0.96 | -10.48% | 16 | 105 | 170.00 | 4.80 | +0.40 | +9.09% | 9 | 566 |
| - | - | - | - | - | 172.50 | 5.78 | 0.00 | - | 5 | 14 |
| 5.70 | -1.00 | -14.93% | 4 | 553 | 175.00 | 8.40 | +1.50 | +21.74% | 10 | 509 |
| 4.10 | -1.40 | -25.45% | 29 | 12 | 177.50 | 8.70 | +1.16 | +15.38% | 1 | 33 |
| 3.23 | -0.97 | -23.10% | 31 | 259 | 180.00 | 8.90 | 0.00 | - | 8 | 540 |
| 3.40 | 0.00 | - | 8 | 41 | 182.50 | 14.00 | +4.70 | +50.54% | 2 | 20 |
| 2.05 | -0.24 | -10.48% | 10 | 336 | 185.00 | 9.60 | 0.00 | - | 1 | 71 |
| 3.10 | 0.00 | - | 51 | 72 | 187.50 | 9.80 | 0.00 | - | - | 48 |
| 1.10 | -0.24 | -17.91% | 27 | 1,356 | 190.00 | 10.93 | 0.00 | - | 1 | 42 |
| 0.85 | -0.30 | -26.09% | 2 | 5 | 192.50 | - | - | - | - | - |
| 0.55 | -0.20 | -26.67% | 6 | 488 | 195.00 | 16.40 | 0.00 | - | 1 | 12 |
| 0.65 | 0.00 | - | 2 | 12 | 197.50 | - | - | - | - | - |
| 0.30 | -0.12 | -28.57% | 17 | 853 | 200.00 | 26.34 | 0.00 | - | 1 | 24 |
| 0.61 | 0.00 | - | 1 | 48 | 202.50 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 1 | 205.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 12 | 619 | 210.00 | 33.10 | 0.00 | - | 1 | 17 |
| 0.05 | -0.05 | -50.00% | 1 | 877 | 220.00 | 40.71 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 6 | 22 | 230.00 | 45.50 | 0.00 | - | 1 | 1 |
| 0.75 | 0.00 | - | 8 | 8 | 240.00 | 55.30 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 4 | 250.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 1 | 260.00 | 88.60 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | - | 1 | 280.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
