NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.07 | 0.00 | - | 1 | 1 | 90.00 | 1.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 2.60 | 0.00 | - | 1 | 2 |
| 137.00 | 0.00 | - | 10 | 5 | 100.00 | - | - | - | - | - |
| 103.87 | 0.00 | - | - | 1 | 105.00 | 3.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 110.00 | 3.60 | 0.00 | - | 1 | 4 |
| 94.11 | 0.00 | - | - | 1 | 115.00 | 3.85 | 0.00 | - | 1 | 3 |
| 110.00 | 0.00 | - | 2 | 4 | 120.00 | 3.30 | 0.00 | - | 1 | 8 |
| 155.43 | 0.00 | - | 1 | 2 | 125.00 | 3.90 | 0.00 | - | 1 | 12 |
| 98.32 | 0.00 | - | 2 | 0 | 130.00 | 3.60 | 0.00 | - | 2 | 6 |
| 130.71 | 0.00 | - | 2 | 7 | 135.00 | 5.45 | 0.00 | - | 10 | 5 |
| 126.21 | 0.00 | - | 2 | 3 | 140.00 | 4.80 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 145.00 | 4.10 | 0.00 | - | 1 | 2 |
| 89.80 | 0.00 | - | 2 | 10 | 150.00 | 9.40 | 0.00 | - | 5 | 22 |
| 114.58 | 0.00 | - | 1 | 10 | 155.00 | 5.60 | 0.00 | - | 1 | 0 |
| 78.50 | 0.00 | - | 2 | 7 | 160.00 | 6.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 165.00 | 8.50 | 0.00 | - | 1 | 12 |
| 50.10 | 0.00 | - | 8 | 10 | 170.00 | 7.20 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 175.00 | 16.50 | 0.00 | - | 2 | 15 |
| 74.70 | 0.00 | - | 1 | 2 | 180.00 | 11.00 | 0.00 | - | 1 | 2 |
| 103.02 | 0.00 | - | 1 | 3 | 185.00 | 19.00 | 0.00 | - | 15 | 161 |
| 86.50 | 0.00 | - | 1 | 3 | 190.00 | 21.00 | 0.00 | - | 16 | 54 |
| 96.20 | 0.00 | - | 1 | 5 | 195.00 | 25.00 | 0.00 | - | 43 | 43 |
| 56.62 | 0.00 | - | 2 | 19 | 200.00 | 26.00 | 0.00 | - | 36 | 64 |
| 58.90 | 0.00 | - | 3 | 6 | 210.00 | 28.15 | 0.00 | - | 2 | 153 |
| 46.00 | 0.00 | - | 2 | 16 | 220.00 | 27.01 | 0.00 | - | 1 | 159 |
| 40.50 | 0.00 | - | 18 | 31 | 230.00 | 33.50 | 0.00 | - | 1 | 59 |
| 35.60 | 0.00 | - | 9 | 239 | 240.00 | 38.40 | 0.00 | - | 1 | 137 |
| 35.00 | 0.00 | - | 1 | 1,963 | 250.00 | 44.38 | 0.00 | - | 1 | 46 |
| 35.00 | 0.00 | - | 1 | 349 | 260.00 | 43.30 | 0.00 | - | 2 | 18 |
| 27.50 | 0.00 | - | 2 | 420 | 270.00 | 55.30 | 0.00 | - | 50 | 64 |
| 24.78 | 0.00 | - | 3 | 224 | 280.00 | 61.31 | 0.00 | - | 2 | 6 |
| 21.20 | 0.00 | - | 2 | 58 | 290.00 | 62.95 | 0.00 | - | 2 | 0 |
| 17.00 | -0.80 | -4.49% | 1 | 146 | 300.00 | - | - | - | - | - |
| 15.20 | -10.58 | -41.04% | 1 | 327 | 310.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 2 | 321 | 320.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 1 | 37 | 330.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 5 | 213 | 340.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 4 | 84 | 350.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 10 | 149 | 360.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 25 | 49 | 370.00 | - | - | - | - | - |
| 11.05 | 0.00 | - | 3 | 38 | 380.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 42 | 28 | 390.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 3 | 400.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 4 | 410.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 1 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.