NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.50 | 0.00 | - | 3 | 5 | 70.00 | 0.17 | 0.00 | - | 3 | 50 |
| - | - | - | - | - | 75.00 | 0.08 | 0.00 | - | 1 | 151 |
| 119.41 | 0.00 | - | 2 | 10 | 80.00 | 0.20 | 0.00 | - | 1 | 131 |
| 119.50 | 0.00 | - | 1 | 2 | 85.00 | 0.25 | 0.00 | - | 4 | 17 |
| 77.20 | 0.00 | - | 15 | 20 | 90.00 | 0.10 | 0.00 | - | 60 | 113 |
| 105.95 | 0.00 | - | 1 | 5 | 95.00 | 0.40 | 0.00 | - | 8 | 1,346 |
| 71.60 | 0.00 | - | 1 | 14 | 100.00 | 0.21 | 0.00 | - | 5 | 317 |
| 87.08 | 0.00 | - | 1 | 1 | 105.00 | 1.50 | 0.00 | - | 1 | 17 |
| 86.90 | 0.00 | - | 2 | 7 | 110.00 | 0.40 | 0.00 | - | 2 | 199 |
| 70.90 | 0.00 | - | 1 | 1 | 115.00 | 0.35 | 0.00 | - | 5 | 28 |
| 85.48 | 0.00 | - | 2 | 50 | 120.00 | 0.05 | 0.00 | - | 590 | 1,694 |
| 86.10 | 0.00 | - | 1 | 5 | 125.00 | 0.05 | 0.00 | - | 219 | 779 |
| 76.15 | 0.00 | - | 6 | 8 | 130.00 | 0.05 | 0.00 | - | 4 | 615 |
| 51.60 | 0.00 | - | 2 | 10 | 135.00 | 1.40 | 0.00 | - | 1 | 297 |
| 66.08 | 0.00 | - | 2 | 20 | 140.00 | 0.70 | 0.00 | - | 5 | 257 |
| 29.60 | 0.00 | - | 2 | 6 | 145.00 | 0.35 | 0.00 | - | 2 | 531 |
| 50.70 | 0.00 | - | 1 | 78 | 150.00 | 0.35 | 0.00 | - | 2 | 840 |
| 51.12 | 0.00 | - | 4 | 43 | 155.00 | 0.30 | 0.00 | - | 12 | 494 |
| 46.08 | 0.00 | - | 2 | 407 | 160.00 | 0.30 | 0.00 | - | 22 | 903 |
| 38.02 | 0.00 | - | 1 | 99 | 165.00 | 0.40 | 0.00 | - | 66 | 1,033 |
| 36.75 | 0.00 | - | 1 | 354 | 170.00 | 0.30 | 0.00 | - | 5 | 1,056 |
| 35.44 | 0.00 | - | 1 | 118 | 175.00 | 0.69 | 0.00 | - | 14 | 555 |
| 25.40 | 0.00 | - | 1 | 2,783 | 180.00 | 0.95 | 0.00 | - | 13 | 1,340 |
| 22.50 | 0.00 | - | 2 | 1,248 | 185.00 | 1.96 | 0.00 | - | 22 | 2,472 |
| 18.98 | 0.00 | - | 21 | 666 | 190.00 | 2.19 | 0.00 | - | 21 | 663 |
| 14.80 | 0.00 | - | 10 | 1,355 | 195.00 | 3.49 | 0.00 | - | 55 | 361 |
| 11.15 | 0.00 | - | 77 | 2,752 | 200.00 | 4.70 | 0.00 | - | 8 | 567 |
| 5.85 | 0.00 | - | 24 | 1,224 | 210.00 | 9.00 | 0.00 | - | 45 | 408 |
| 3.54 | 0.00 | - | 31 | 1,436 | 220.00 | 21.50 | 0.00 | - | 1 | 123 |
| 1.10 | 0.00 | - | 66 | 785 | 230.00 | 24.00 | 0.00 | - | 1 | 109 |
| 0.39 | 0.00 | - | 151 | 528 | 240.00 | 38.98 | 0.00 | - | 20 | 8 |
| 0.48 | 0.00 | - | 4 | 1,092 | 250.00 | 78.80 | 0.00 | - | 6 | 6 |
| 0.17 | 0.00 | - | 1 | 526 | 260.00 | 61.18 | 0.00 | - | 5 | 0 |
| 0.45 | 0.00 | - | 2 | 259 | 270.00 | 93.00 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 5 | 250 | 280.00 | 79.00 | 0.00 | - | 1 | 0 |
| 2.52 | 0.00 | - | 1 | 5 | 290.00 | 93.50 | 0.00 | - | 1 | 1 |
| 1.35 | 0.00 | - | 5 | 35 | 300.00 | 105.50 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 20 | 310.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 11 | 320.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 8 | 330.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 22 | 340.00 | 129.10 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.