NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.50 | 0.00 | - | 3 | 5 | 70.00 | 0.17 | 0.00 | - | 3 | 50 |
| - | - | - | - | - | 75.00 | 0.08 | 0.00 | - | 1 | 151 |
| 119.41 | 0.00 | - | 2 | 10 | 80.00 | 0.20 | 0.00 | - | 1 | 131 |
| 119.50 | 0.00 | - | 1 | 2 | 85.00 | 0.25 | 0.00 | - | 4 | 17 |
| 77.20 | 0.00 | - | 15 | 20 | 90.00 | 0.10 | 0.00 | - | 60 | 113 |
| 105.95 | 0.00 | - | 1 | 5 | 95.00 | 0.40 | 0.00 | - | 8 | 1,346 |
| 71.60 | 0.00 | - | 1 | 14 | 100.00 | 0.21 | 0.00 | - | 5 | 317 |
| 87.08 | 0.00 | - | 1 | 1 | 105.00 | 1.50 | 0.00 | - | 1 | 17 |
| 86.90 | 0.00 | - | 2 | 7 | 110.00 | 0.40 | 0.00 | - | 2 | 199 |
| 70.90 | 0.00 | - | 1 | 1 | 115.00 | 0.35 | 0.00 | - | 5 | 28 |
| 85.48 | 0.00 | - | 2 | 50 | 120.00 | 0.10 | 0.00 | - | 18 | 1,232 |
| 86.10 | 0.00 | - | 1 | 5 | 125.00 | 0.10 | 0.00 | - | 1 | 634 |
| 60.20 | 0.00 | - | 1 | 14 | 130.00 | 0.27 | 0.00 | - | 1 | 611 |
| 51.60 | 0.00 | - | 2 | 10 | 135.00 | 1.40 | 0.00 | - | 1 | 297 |
| 60.29 | -4.51 | -6.96% | 5 | 25 | 140.00 | 0.97 | 0.00 | - | 1 | 262 |
| 29.60 | 0.00 | - | 2 | 6 | 145.00 | 0.35 | 0.00 | - | 2 | 531 |
| 50.70 | 0.00 | - | 1 | 78 | 150.00 | 0.35 | 0.00 | - | 2 | 840 |
| 41.70 | 0.00 | - | 1 | 43 | 155.00 | 0.75 | 0.00 | - | 5 | 500 |
| 42.50 | 0.00 | - | 3 | 409 | 160.00 | 0.65 | 0.00 | - | 3 | 950 |
| 38.02 | 0.00 | - | 1 | 99 | 165.00 | 0.93 | 0.00 | - | 1 | 1,052 |
| 34.65 | 0.00 | - | 2 | 354 | 170.00 | 0.85 | -0.24 | -22.02% | 6 | 1,168 |
| 28.13 | 0.00 | - | 1 | 118 | 175.00 | 1.45 | -0.07 | -4.61% | 3 | 539 |
| 23.30 | 0.00 | - | 25 | 2,785 | 180.00 | 2.42 | 0.00 | - | 4 | 1,340 |
| 17.24 | 0.00 | - | 1 | 1,253 | 185.00 | 3.09 | +0.19 | +6.55% | 1 | 2,477 |
| 13.60 | 0.00 | - | 3 | 674 | 190.00 | 4.30 | +0.20 | +4.88% | 17 | 638 |
| 10.70 | 0.00 | - | 1 | 1,353 | 195.00 | 5.90 | +0.15 | +2.61% | 4 | 367 |
| 8.92 | +0.42 | +4.94% | 2 | 2,805 | 200.00 | 8.00 | -0.70 | -8.05% | 5 | 587 |
| 4.65 | +0.85 | +22.37% | 5 | 1,185 | 210.00 | 14.20 | -0.30 | -2.07% | 1 | 410 |
| 2.05 | -0.15 | -6.82% | 5 | 1,251 | 220.00 | 21.50 | -0.85 | -3.80% | 1 | 123 |
| 0.76 | -0.01 | -1.30% | 3 | 785 | 230.00 | 50.00 | 0.00 | - | 5 | 0 |
| 0.55 | +0.15 | +37.50% | 301 | 313 | 240.00 | 38.98 | 0.00 | - | 20 | 8 |
| 0.25 | 0.00 | - | 3 | 1,087 | 250.00 | 78.80 | 0.00 | - | 6 | 6 |
| 0.20 | 0.00 | - | 1 | 526 | 260.00 | 61.18 | 0.00 | - | 5 | 0 |
| 0.45 | 0.00 | - | 2 | 259 | 270.00 | 93.00 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 5 | 250 | 280.00 | 79.00 | 0.00 | - | 1 | 0 |
| 2.52 | 0.00 | - | 1 | 5 | 290.00 | 93.50 | 0.00 | - | 1 | 1 |
| 1.35 | 0.00 | - | 5 | 35 | 300.00 | 105.50 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 20 | 310.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 11 | 320.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 8 | 330.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 22 | 340.00 | 129.10 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.