NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 143.10 | 0.00 | - | 1 | 0 | 85.00 | 1.23 | 0.00 | - | 2 | 38 |
| 113.67 | 0.00 | - | 10 | 5 | 90.00 | 1.35 | 0.00 | - | 3 | 63 |
| 127.35 | 0.00 | - | 1 | 1 | 95.00 | 4.50 | 0.00 | - | 3 | 3 |
| 86.70 | 0.00 | - | 1 | 6 | 100.00 | 4.01 | 0.00 | - | 10 | 16 |
| 101.03 | 0.00 | - | 1 | 0 | 105.00 | 5.90 | 0.00 | - | 1 | 6 |
| 116.10 | 0.00 | - | 2 | 2 | 110.00 | 3.90 | 0.00 | - | 3 | 8 |
| 103.05 | 0.00 | - | - | 3 | 115.00 | 6.30 | 0.00 | - | 1 | 1 |
| 91.60 | 0.00 | - | 1 | 4 | 120.00 | 3.80 | 0.00 | - | 1 | 174 |
| 114.00 | 0.00 | - | - | 1 | 125.00 | 3.80 | 0.00 | - | 26 | 28 |
| 52.50 | 0.00 | - | 1 | 2 | 130.00 | 6.30 | 0.00 | - | 162 | 232 |
| 33.50 | 0.00 | - | - | 1 | 135.00 | 5.85 | 0.00 | - | 2 | 15 |
| 66.00 | 0.00 | - | 1 | 0 | 140.00 | 6.86 | 0.00 | - | 1 | 23 |
| 75.52 | 0.00 | - | 1 | 5 | 145.00 | 13.10 | 0.00 | - | 1 | 85 |
| 73.37 | 0.00 | - | 1 | 16 | 150.00 | 10.70 | 0.00 | - | 3 | 127 |
| 33.26 | 0.00 | - | 1 | 4 | 155.00 | 10.90 | 0.00 | - | 2 | 85 |
| 36.00 | +0.14 | +0.39% | 1 | 4 | 160.00 | 19.30 | 0.00 | - | 1 | 135 |
| 41.10 | 0.00 | - | 5 | 5 | 165.00 | 14.40 | 0.00 | - | 41 | 133 |
| 28.60 | 0.00 | - | 1 | 14 | 170.00 | 17.50 | 0.00 | - | 42 | 148 |
| 9.80 | 0.00 | - | 1 | 23 | 175.00 | 17.60 | -4.30 | -19.63% | 2 | 148 |
| 25.10 | 0.00 | - | 1 | 99 | 180.00 | 19.90 | +0.10 | +0.51% | 6 | 94 |
| 20.40 | 0.00 | - | 1 | 48 | 185.00 | 21.80 | +21.80 | - | 25 | 75 |
| 17.60 | 0.00 | - | 1 | 57 | 190.00 | 26.95 | 0.00 | - | 28 | 57 |
| 18.90 | 0.00 | - | 1 | 330 | 195.00 | 29.35 | 0.00 | - | 26 | 67 |
| 15.30 | -0.90 | -5.56% | 26 | 100 | 200.00 | 35.25 | 0.00 | - | 2 | 55 |
| 11.00 | 0.00 | - | 1 | 150 | 210.00 | 31.00 | 0.00 | - | 1 | 5 |
| 7.20 | 0.00 | - | 3 | 86 | 220.00 | 37.02 | 0.00 | - | 2 | 5 |
| 6.85 | 0.00 | - | 3 | 34 | 230.00 | 58.46 | 0.00 | - | 9 | 0 |
| 2.23 | 0.00 | - | 6 | 27 | 240.00 | - | - | - | - | - |
| 25.65 | 0.00 | - | 1 | 16 | 250.00 | 56.05 | 0.00 | - | 2 | 2 |
| 13.90 | 0.00 | - | 1 | 2 | 260.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 58 | 20 | 270.00 | 81.70 | 0.00 | - | - | 1 |
| 13.20 | 0.00 | - | 2 | 7 | 280.00 | 91.95 | 0.00 | - | - | 1 |
| 8.30 | 0.00 | - | 1 | 300 | 290.00 | 102.45 | 0.00 | - | 4 | 3 |
| 19.00 | 0.00 | - | 2 | 6 | 300.00 | - | - | - | - | - |
| 6.37 | 0.00 | - | 1 | 10 | 310.00 | 123.60 | 0.00 | - | 1 | 7 |
| 10.30 | 0.00 | - | 1 | 5 | 320.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 201 | 330.00 | - | - | - | - | - |
| 7.14 | 0.00 | - | 3 | 34 | 340.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
