NXP Semiconductors N.V. $64.54

down -1.71


23/7/2014 04:00 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 64.54
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -1.71 (-2.58 %)
Prev Close: 66.25
Open: 66.10
Bid: 64.53
Ask: 64.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NXPI Trend Analysis - it has outperformed the S&P 500 by 73%
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1416H40 25.80 0.00 23.50 522.0 25.60 292.0 0.0 0
45.00 NXPI1416H45 20.80 0.00 18.50 353.0 20.60 247.0 0.0 0
47.50 NXPI1416H47.5 18.40 0.00 16.10 337.0 18.10 247.0 0.0 0
50.00 NXPI1416H50 16.74 0.64 13.50 559.0 15.60 324.0 5.0 5
55.00 NXPI1416H55 11.10 0.00 9.00 550.0 10.60 315.0 0.0 0
57.50 NXPI1416H57.5 7.60 -1.40 7.50 489.0 8.20 580.0 35.0 3
60.00 NXPI1416H60 5.70 -1.20 5.50 274.0 5.90 170.0 37.0 36
62.50 NXPI1416H62.5 4.00 -1.10 3.80 102.0 4.00 69.0 99.0 206
65.00 NXPI1416H65 2.70 -0.80 2.55 1.0 3.50 10.0 5980.0 679
67.50 NXPI1416H67.5 1.65 -0.60 1.55 130.0 1.75 213.0 716.0 3,359
70.00 NXPI1416H70 0.90 -0.45 0.90 427.0 1.05 115.0 3204.0 9,280
72.50 NXPI1416H72.5 0.52 -0.14 0.45 68.0 0.60 210.0 274.0 9,199
75.00 NXPI1416H75 0.35 -0.01 0.20 423.0 0.35 197.0 369.0 4,564
80.00 NXPI1416H80 0.15 0.10 0.05 10.0 0.25 541.0 4.0 4
85.00 NXPI1416H85 0.15 0.00 0.05 10.0 0.25 524.0 0.0 0
90.00 NXPI1416H90 0.15 0.00 0.05 10.0 0.25 571.0 0.0 0

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1416T40 0.20 0.00 0.00 0.0 0.25 627.0 0.0 0
45.00 NXPI1416T45 0.20 0.00 0.05 10.0 0.25 497.0 0.0 0
47.50 NXPI1416T47.5 0.20 0.00 0.05 10.0 0.25 498.0 0.0 0
50.00 NXPI1416T50 0.35 0.30 0.05 10.0 0.25 524.0 98.0 98
55.00 NXPI1416T55 0.30 0.10 0.30 97.0 0.35 58.0 312.0 1,209
57.50 NXPI1416T57.5 0.55 0.20 0.45 378.0 0.65 76.0 153.0 217
60.00 NXPI1416T60 1.05 0.40 1.00 19.0 1.10 6.0 3036.0 6,717
62.50 NXPI1416T62.5 1.85 0.60 1.80 169.0 2.00 45.0 1787.0 1,415
65.00 NXPI1416T65 3.10 1.00 2.95 19.0 3.10 4.0 1715.0 549
67.50 NXPI1416T67.5 4.50 1.16 4.30 431.0 4.70 20.0 4.0 143
70.00 NXPI1416T70 4.90 0.20 5.90 778.0 6.60 188.0 4.0 9
72.50 NXPI1416T72.5 6.20 0.00 7.40 1141.0 9.20 848.0 5.0 5
75.00 NXPI1416T75 9.22 0.92 9.30 965.0 11.70 854.0 1.0 1
80.00 NXPI1416T80 12.60 0.00 14.00 997.0 16.80 823.0 0.0 0
85.00 NXPI1416T85 17.80 0.00 18.90 551.0 21.70 318.0 0.0 0
90.00 NXPI1416T90 22.60 0.00 23.90 544.0 26.50 299.0 0.0 0
Trading Center