NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | - | 1 | 1 | 85.00 | 0.05 | 0.00 | - | 1 | 12 |
| 100.60 | 0.00 | - | - | 1 | 95.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 105.00 | 0.10 | 0.00 | - | - | 128 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 410 | 2,283 |
| 88.30 | 0.00 | - | 2 | 0 | 115.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 21 | 390 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | 7 | 57 |
| 65.60 | 0.00 | - | 2 | 1 | 130.00 | 0.05 | 0.00 | - | 11 | 32 |
| 64.20 | 0.00 | - | 1 | 1 | 135.00 | 0.06 | 0.00 | - | 2 | 28 |
| 54.70 | 0.00 | - | - | 2 | 140.00 | 0.05 | -0.01 | -16.67% | 4 | 304 |
| 51.30 | 0.00 | - | 1 | 4 | 145.00 | 0.18 | 0.00 | - | 1 | 21 |
| 48.50 | 0.00 | - | 1 | 4 | 150.00 | 0.15 | 0.00 | - | 5 | 212 |
| 41.90 | 0.00 | - | 1 | 19 | 155.00 | 0.20 | 0.00 | - | 10 | 69 |
| 33.91 | 0.00 | - | 2 | 9 | 160.00 | 0.20 | +0.08 | +66.67% | 1 | 753 |
| 32.40 | 0.00 | - | 1 | 35 | 165.00 | 0.64 | 0.00 | - | 5 | 147 |
| 36.15 | 0.00 | - | 1 | 100 | 170.00 | 0.25 | -0.10 | -28.57% | 1 | 1,192 |
| - | - | - | - | - | 172.50 | 0.87 | 0.00 | - | - | 3 |
| 22.70 | 0.00 | - | 1 | 56 | 175.00 | 0.47 | +0.05 | +11.90% | 10 | 936 |
| 20.30 | 0.00 | - | - | 7 | 177.50 | 0.80 | 0.00 | - | 1 | 32 |
| 19.15 | 0.00 | - | 1 | 32 | 180.00 | 0.75 | -0.10 | -11.76% | 7 | 315 |
| 14.90 | 0.00 | - | - | 2 | 182.50 | 0.95 | -1.30 | -57.78% | 1 | 7 |
| 16.10 | 0.00 | - | 2 | 181 | 185.00 | 1.40 | 0.00 | - | 4 | 218 |
| 13.30 | 0.00 | - | - | 3 | 187.50 | 1.70 | -0.02 | -1.16% | 1 | 12 |
| 12.99 | +3.39 | +35.31% | 1 | 372 | 190.00 | 2.20 | -0.14 | -5.98% | 56 | 369 |
| 9.30 | 0.00 | - | 1 | 2 | 192.50 | 2.73 | -0.07 | -2.50% | 3 | 21 |
| 10.75 | +2.96 | +38.00% | 1 | 231 | 195.00 | 2.65 | -1.00 | -27.40% | 1 | 297 |
| 8.80 | +2.40 | +37.50% | 3 | 34 | 197.50 | 4.30 | 0.00 | - | 40 | 140 |
| 6.10 | -1.90 | -23.75% | 13 | 464 | 200.00 | 5.46 | -0.04 | -0.73% | 21 | 439 |
| 5.10 | -0.49 | -8.77% | 1 | 32 | 202.50 | 6.90 | 0.00 | - | 18 | 25 |
| 4.20 | -1.00 | -19.23% | 1 | 18 | 205.00 | 6.70 | -2.80 | -29.47% | 1 | 1 |
| 3.50 | 0.00 | - | 1 | 4 | 207.50 | 12.60 | 0.00 | - | - | 6 |
| 2.26 | -0.46 | -16.91% | 36 | 837 | 210.00 | 11.47 | -2.33 | -16.88% | 1 | 200 |
| 1.70 | 0.00 | - | 1 | 4 | 212.50 | 18.20 | 0.00 | - | - | 3 |
| 1.83 | 0.00 | - | 13 | 16 | 215.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 5 | 217.50 | - | - | - | - | - |
| 0.80 | 0.00 | - | 9 | 1,163 | 220.00 | 24.08 | 0.00 | - | 2 | 88 |
| 0.45 | 0.00 | - | - | 15 | 225.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 1,603 | 230.00 | 35.70 | 0.00 | - | 20 | 0 |
| 0.20 | 0.00 | - | 1 | 898 | 240.00 | 20.30 | 0.00 | - | - | 2 |
| 0.10 | 0.00 | - | - | 3 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,134 | 1,260 | 250.00 | 27.77 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 2 | 2 | 255.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 110 | 260.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 8 | 270.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 290.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 25 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 320.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
