NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.85 | 0.00 | - | 2 | 2 | 70.00 | 0.05 | 0.00 | - | 270 | 340 |
| 90.80 | 0.00 | - | 9 | 9 | 80.00 | 0.33 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 85.00 | 0.26 | 0.00 | - | 2 | 3 |
| 75.72 | 0.00 | - | 1 | 67 | 90.00 | 1.30 | 0.00 | - | - | 2 |
| 78.38 | 0.00 | - | 3 | 1 | 95.00 | 0.05 | 0.00 | - | 16 | 23 |
| 60.50 | 0.00 | - | 6 | 6 | 100.00 | 0.25 | 0.00 | - | 1 | 201 |
| 60.40 | 0.00 | - | 1 | 1 | 105.00 | 0.21 | 0.00 | - | 1 | 14 |
| 67.83 | 0.00 | - | 1 | 4 | 110.00 | 0.10 | 0.00 | - | 1 | 18 |
| 51.00 | 0.00 | - | - | 3 | 115.00 | 0.10 | 0.00 | - | 2 | 8 |
| 47.70 | 0.00 | - | 2 | 3 | 120.00 | 0.15 | 0.00 | - | 1 | 90 |
| 50.60 | 0.00 | - | 16 | 16 | 125.00 | 0.05 | -0.10 | -66.67% | 61 | 690 |
| 45.20 | 0.00 | - | 1 | 23 | 130.00 | 0.05 | 0.00 | - | 72 | 245 |
| 43.60 | 0.00 | - | 1 | 4 | 135.00 | 0.05 | -0.37 | -88.10% | 10 | 395 |
| 40.20 | 0.00 | - | 4 | 18 | 140.00 | 0.10 | -0.18 | -64.29% | 10 | 157 |
| 32.30 | 0.00 | - | 3 | 0 | 145.00 | 0.12 | +0.02 | +20.00% | 1 | 0 |
| 26.70 | 0.00 | - | 2 | 130 | 150.00 | 0.17 | -0.13 | -43.33% | 2 | 317 |
| - | - | - | - | - | 152.50 | 0.45 | 0.00 | - | 100 | 102 |
| 25.35 | 0.00 | - | 1 | 45 | 155.00 | 0.20 | -0.05 | -20.00% | 5 | 516 |
| 14.60 | 0.00 | - | - | 1 | 157.50 | 0.70 | 0.00 | - | 5 | 70 |
| 24.43 | 0.00 | - | 5 | 328 | 160.00 | 0.28 | -0.09 | -24.32% | 1 | 282 |
| 11.10 | 0.00 | - | - | 0 | 162.50 | 0.45 | -0.15 | -25.00% | 7 | 20 |
| 19.10 | +3.25 | +20.50% | 1 | 108 | 165.00 | 0.57 | -0.08 | -12.31% | 3 | 556 |
| 7.80 | 0.00 | - | - | 0 | 167.50 | 0.70 | -0.74 | -51.39% | 13 | 17 |
| 12.43 | +0.23 | +1.89% | 1 | 261 | 170.00 | 1.05 | -0.31 | -22.79% | 17 | 468 |
| 10.34 | +1.14 | +12.39% | 3 | 39 | 172.50 | 1.60 | -0.90 | -36.00% | 2 | 34 |
| 8.25 | -1.05 | -11.29% | 11 | 0 | 175.00 | 2.40 | -0.09 | -3.61% | 5 | 460 |
| 6.70 | 0.00 | - | 11 | 30 | 177.50 | 3.70 | -0.80 | -17.78% | 2 | 56 |
| 5.10 | 0.00 | - | 23 | 408 | 180.00 | 4.10 | 0.00 | - | 23 | 186 |
| 3.80 | -0.20 | -5.00% | 4 | 0 | 182.50 | 5.30 | -2.20 | -29.33% | 5 | 56 |
| 2.80 | -0.40 | -12.50% | 23 | 394 | 185.00 | 6.80 | -2.40 | -26.09% | 2 | 60 |
| 2.50 | +0.33 | +15.21% | 1 | 205 | 187.50 | 9.20 | 0.00 | - | 1 | 2 |
| 1.40 | -0.60 | -30.00% | 42 | 1,279 | 190.00 | 10.60 | 0.00 | - | 1 | 59 |
| 1.35 | +0.17 | +14.41% | 1 | 33 | 192.50 | 12.80 | 0.00 | - | 1 | 4 |
| 1.05 | 0.00 | - | 8 | 421 | 195.00 | 24.26 | 0.00 | - | 1 | 13 |
| 0.60 | 0.00 | - | 20 | 20 | 197.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 334 | 200.00 | 19.30 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 2 | 22 | 205.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 25 | 265 | 210.00 | 43.30 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 25 | 118 | 220.00 | 34.40 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 1 | 1,021 | 230.00 | 62.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 249 | 240.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 39 | 250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 513 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 22 | 280.00 | 103.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 15 | 51 | 290.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.