NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.10 | 0.00 | - | 1 | 1 | 90.00 | - | - | - | - | - |
| 88.90 | 0.00 | - | - | 1 | 95.00 | - | - | - | - | - |
| 83.40 | 0.00 | - | 1 | 2 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 105.00 | 0.15 | 0.00 | - | - | 10 |
| 74.70 | 0.00 | - | - | 1 | 110.00 | 0.05 | 0.00 | - | - | 14 |
| 69.50 | 0.00 | - | 1 | 2 | 115.00 | 0.05 | 0.00 | - | - | 2 |
| 70.10 | 0.00 | - | - | 2 | 120.00 | 0.27 | 0.00 | - | - | 1 |
| 57.40 | 0.00 | - | - | 1 | 125.00 | - | - | - | - | - |
| 65.60 | 0.00 | - | 1 | 3 | 130.00 | - | - | - | - | - |
| 71.50 | 0.00 | - | 4 | 11 | 135.00 | 0.05 | 0.00 | - | 3 | 20 |
| 61.40 | 0.00 | - | - | 2 | 140.00 | 0.06 | 0.00 | - | 1 | 10 |
| 49.70 | 0.00 | - | 1 | 2 | 145.00 | 0.09 | 0.00 | - | 2 | 28 |
| 33.20 | 0.00 | - | 1 | 3 | 150.00 | 0.06 | 0.00 | - | 3 | 35 |
| 44.50 | 0.00 | - | 1 | 15 | 155.00 | 0.05 | 0.00 | - | 1 | 45 |
| 19.90 | 0.00 | - | - | 4 | 160.00 | 0.11 | 0.00 | - | 3 | 41 |
| 37.42 | 0.00 | - | 13 | 23 | 165.00 | 0.05 | 0.00 | - | 26 | 74 |
| 37.74 | 0.00 | - | 1 | 30 | 170.00 | 0.05 | 0.00 | - | 3 | 482 |
| 40.25 | +25.55 | +173.81% | 2 | 32 | 175.00 | 0.34 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 177.50 | 0.57 | 0.00 | - | - | 4 |
| 24.60 | 0.00 | - | 2 | 83 | 180.00 | 0.05 | -0.06 | -54.55% | 3 | 662 |
| 20.81 | 0.00 | - | - | 2 | 182.50 | 0.25 | 0.00 | - | 1 | 12 |
| 31.25 | +10.35 | +49.52% | 1 | 193 | 185.00 | 0.10 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 187.50 | 0.10 | 0.00 | - | 1 | 18 |
| 25.70 | +6.21 | +31.86% | 1 | 116 | 190.00 | 0.06 | -0.10 | -62.50% | 2 | 141 |
| 23.20 | +6.16 | +36.15% | 10 | 5 | 192.50 | 0.13 | -0.12 | -48.00% | 16 | 44 |
| 21.01 | +8.07 | +62.36% | 2 | 219 | 195.00 | 0.25 | 0.00 | - | 2 | 139 |
| 7.58 | 0.00 | - | 1 | 44 | 197.50 | 0.70 | 0.00 | - | 1 | 51 |
| 16.20 | +3.70 | +29.60% | 9 | 962 | 200.00 | 0.25 | -0.30 | -54.55% | 1 | 99 |
| 4.50 | 0.00 | - | 5 | 26 | 202.50 | 0.28 | -0.65 | -69.89% | 3 | 45 |
| 11.50 | +6.53 | +131.39% | 6 | 68 | 205.00 | 0.60 | -0.95 | -61.29% | 4 | 60 |
| 8.75 | +2.80 | +47.06% | 11 | 69 | 207.50 | 1.00 | -1.35 | -57.45% | 38 | 81 |
| 6.40 | +1.80 | +39.13% | 43 | 1,065 | 210.00 | 1.45 | -1.85 | -56.06% | 241 | 53 |
| 4.70 | +1.42 | +43.29% | 26 | 153 | 212.50 | - | - | - | - | - |
| 3.21 | +1.03 | +47.25% | 12 | 30 | 215.00 | 3.50 | -2.50 | -41.67% | 22 | 12 |
| 2.30 | +0.70 | +43.75% | 34 | 7 | 217.50 | - | - | - | - | - |
| 1.37 | +0.40 | +41.24% | 39 | 128 | 220.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 12 | 4 | 222.50 | - | - | - | - | - |
| 0.53 | +0.18 | +51.43% | 13 | 5 | 225.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 227.50 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 17 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 235.00 | 35.20 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 3 | 11 | 240.00 | 40.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 245.00 | 45.40 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 2 | 2 | 250.00 | 50.80 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 1 | 1 | 260.00 | 60.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 70.40 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.