NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.35 | 0.00 | - | 3 | 43 |
| 127.35 | 0.00 | - | 1 | 1 | 95.00 | 4.70 | 0.00 | - | 3 | 7 |
| 86.70 | 0.00 | - | 1 | 6 | 100.00 | 5.41 | 0.00 | - | 10 | 11 |
| 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 | 5.35 | 0.00 | - | 75 | 171 |
| 114.00 | 0.00 | - | - | 1 | 125.00 | 9.10 | 0.00 | - | 26 | 26 |
| 87.40 | 0.00 | - | 1 | 3 | 130.00 | 7.65 | 0.00 | - | 5 | 499 |
| 91.35 | 0.00 | - | - | 1 | 135.00 | 8.50 | 0.00 | - | 2 | 3 |
| 66.00 | 0.00 | - | 1 | 0 | 140.00 | 8.77 | 0.00 | - | 1 | 10 |
| 75.52 | 0.00 | - | 1 | 5 | 145.00 | 9.30 | 0.00 | - | 1 | 4 |
| 73.37 | 0.00 | - | 1 | 16 | 150.00 | 6.39 | 0.00 | - | 3 | 15 |
| 77.00 | 0.00 | - | 1 | 1 | 155.00 | 7.25 | -0.26 | -3.46% | 2 | 53 |
| 65.00 | 0.00 | - | 2 | 5 | 160.00 | 8.50 | 0.00 | - | 1 | 30 |
| 41.10 | 0.00 | - | 5 | 5 | 165.00 | 12.85 | 0.00 | - | 41 | 63 |
| 64.20 | 0.00 | - | 1 | 19 | 170.00 | 14.60 | 0.00 | - | 42 | 104 |
| 58.40 | 0.00 | - | 1 | 4 | 175.00 | 16.15 | 0.00 | - | 124 | 124 |
| 68.50 | 0.00 | - | 1 | 63 | 180.00 | 13.56 | 0.00 | - | 1 | 89 |
| 57.95 | 0.00 | - | 1 | 4 | 185.00 | 19.05 | 0.00 | - | 1 | 62 |
| 50.87 | 0.00 | - | 1 | 37 | 190.00 | 26.95 | 0.00 | - | 28 | 57 |
| 54.80 | 0.00 | - | 1 | 0 | 195.00 | 29.35 | 0.00 | - | 26 | 67 |
| 48.00 | 0.00 | - | 2 | 39 | 200.00 | 26.50 | 0.00 | - | 2 | 43 |
| 44.00 | 0.00 | - | 10 | 128 | 210.00 | 31.00 | 0.00 | - | 1 | 5 |
| 37.80 | 0.00 | - | 3 | 24 | 220.00 | 37.02 | 0.00 | - | 2 | 5 |
| 36.00 | 0.00 | - | 1 | 0 | 230.00 | 58.46 | 0.00 | - | 9 | 0 |
| 32.72 | 0.00 | - | 6 | 29 | 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 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
