NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 105.00 | 0.19 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 35 | 36 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 30 | 395 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 132.00 | 0.28 | 0.00 | - | - | 3 |
| - | - | - | - | - | 134.00 | 0.70 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 450 | 452 |
| - | - | - | - | - | 138.00 | 0.51 | 0.00 | - | - | 1 |
| 13.00 | 0.00 | - | - | 57 | 140.00 | 0.75 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 142.00 | 0.52 | 0.00 | - | - | 1 |
| 13.90 | 0.00 | - | - | 6 | 143.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | - | 1 | 144.00 | - | - | - | - | - |
| 33.77 | 0.00 | - | 1 | 1 | 145.00 | 8.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 148.00 | 0.60 | 0.00 | - | 1 | 2 |
| 22.27 | 0.00 | - | 2 | 3 | 150.00 | 0.70 | 0.00 | - | 22 | 11 |
| - | - | - | - | - | 152.50 | 0.04 | 0.00 | - | 5 | 21 |
| 28.04 | 0.00 | - | 50 | 43 | 155.00 | 0.15 | 0.00 | - | 7 | 39 |
| 24.70 | 0.00 | - | 2 | 2 | 157.50 | 0.41 | 0.00 | - | 25 | 29 |
| 24.00 | +3.20 | +15.38% | 18 | 19 | 160.00 | 0.10 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 162.50 | 0.03 | 0.00 | - | 2 | 44 |
| 15.60 | 0.00 | - | 1 | 3 | 165.00 | 0.20 | +0.10 | +100.00% | 20 | 39 |
| 7.77 | 0.00 | - | 6 | 17 | 167.50 | 0.07 | 0.00 | - | 44 | 52 |
| 8.77 | 0.00 | - | 1 | 11 | 170.00 | 0.35 | +0.30 | +600.00% | 10 | 171 |
| 8.14 | 0.00 | - | 1 | 55 | 172.50 | 0.15 | 0.00 | - | 3 | 69 |
| 9.68 | +4.28 | +79.26% | 6 | 87 | 175.00 | 0.04 | -0.11 | -73.33% | 16 | 149 |
| 7.20 | +2.75 | +61.80% | 6 | 38 | 177.50 | 0.10 | -0.58 | -85.29% | 14 | 101 |
| 4.99 | +3.19 | +177.22% | 4 | 48 | 180.00 | 0.10 | -1.30 | -92.86% | 11 | 114 |
| 2.30 | +1.35 | +142.11% | 17 | 76 | 182.50 | 0.15 | -2.00 | -93.02% | 27 | 105 |
| 0.50 | +0.15 | +42.86% | 77 | 245 | 185.00 | 0.50 | -1.65 | -76.74% | 37 | 120 |
| 0.15 | -0.05 | -25.00% | 2 | 104 | 187.50 | 3.20 | -2.13 | -39.96% | 2 | 7 |
| 0.05 | -0.05 | -50.00% | 5 | 185 | 190.00 | 8.70 | 0.00 | - | 1 | 8 |
| 0.11 | 0.00 | - | 1 | 12 | 192.50 | 8.80 | 0.00 | - | 5 | 1 |
| 0.13 | 0.00 | - | 6 | 678 | 195.00 | 14.43 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 40 | 85 | 197.50 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 9 | 759 | 200.00 | 19.80 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 23 | 202.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 23 | 205.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 207.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 95 | 495 | 210.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 3 | 215.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 3 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 131 | 154 | 245.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
