NXP Semiconductors N.V. $68.52

up +1.56


29/8/2014 04:00 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 68.52
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 1.56 (2.33 %)
Prev Close: 66.96
Open: 69.10
Bid: 68.52
Ask: 68.53
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 58%
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1420I40 24.50 0.00 27.40 1337.0 29.20 1167.0 0.0 0
42.50 NXPI1420I42.5 22.10 0.00 24.30 21.0 26.80 153.0 0.0 0
45.00 NXPI1420I45 19.50 0.00 22.00 37.0 25.40 37.0 0.0 0
47.50 NXPI1420I47.5 17.00 0.00 19.40 28.0 21.70 28.0 0.0 0
50.00 NXPI1420I50 18.00 3.40 17.60 1390.0 19.20 1177.0 1.0 3
52.50 NXPI1420I52.5 12.00 0.00 14.50 106.0 17.10 94.0 0.0 0
55.00 NXPI1420I55 9.15 -0.85 12.70 888.0 14.30 720.0 15.0 19
57.50 NXPI1420I57.5 11.50 2.10 10.90 126.0 11.70 665.0 4.0 27
60.00 NXPI1420I60 8.87 3.57 8.40 399.0 9.20 625.0 4.0 269
62.50 NXPI1420I62.5 6.60 3.00 6.20 81.0 6.80 601.0 47.0 705
65.00 NXPI1420I65 4.28 1.58 4.10 152.0 4.50 483.0 285.0 2,294
67.50 NXPI1420I67.5 2.45 0.93 2.45 156.0 2.60 163.0 1242.0 4,118
70.00 NXPI1420I70 1.35 0.66 1.25 42.0 1.40 78.0 1598.0 2,653
72.50 NXPI1420I72.5 0.67 0.38 0.60 116.0 0.70 120.0 607.0 143
75.00 NXPI1420I75 0.31 0.11 0.30 17.0 0.35 136.0 148.0 44
77.50 NXPI1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NXPI1420I80 0.20 0.00 0.05 10.0 0.25 613.0 0.0 0
82.50 NXPI1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1420I85 0.20 0.05 0.05 10.0 0.20 537.0 1.0 1
90.00 NXPI1420I90 0.15 0.00 0.05 10.0 0.20 619.0 0.0 0

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1420U40 0.15 0.00 0.00 0.0 0.15 268.0 0.0 0
42.50 NXPI1420U42.5 0.15 0.00 0.00 0.0 0.15 143.0 0.0 0
45.00 NXPI1420U45 0.10 0.00 0.05 20.0 0.05 70.0 30.0 30
47.50 NXPI1420U47.5 0.15 0.00 0.05 10.0 0.15 136.0 0.0 0
50.00 NXPI1420U50 0.05 -0.15 0.05 20.0 0.20 695.0 2.0 84
52.50 NXPI1420U52.5 0.13 -0.07 0.05 260.0 0.20 539.0 2.0 82
55.00 NXPI1420U55 0.04 -0.01 0.05 39.0 0.15 503.0 10.0 1,383
57.50 NXPI1420U57.5 0.05 -0.04 0.05 7.0 0.10 111.0 30.0 4,317
60.00 NXPI1420U60 0.10 -0.10 0.10 1.0 5.00 20.0 84.0 1,752
62.50 NXPI1420U62.5 0.25 -0.13 0.20 1674.0 0.35 627.0 68.0 689
65.00 NXPI1420U65 0.65 -0.49 0.55 1390.0 0.70 250.0 109.0 525
67.50 NXPI1420U67.5 1.40 -0.60 1.30 1079.0 1.50 304.0 59.0 31
70.00 NXPI1420U70 2.80 -0.80 2.45 1776.0 2.80 20.0 34.0 14
72.50 NXPI1420U72.5 9.40 3.70 3.80 1686.0 5.10 1618.0 4.0 6
75.00 NXPI1420U75 7.70 0.00 5.70 1069.0 7.50 895.0 0.0 0
77.50 NXPI1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NXPI1420U80 12.90 0.00 9.80 852.0 12.50 660.0 0.0 0
82.50 NXPI1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1420U85 17.60 0.00 14.80 107.0 17.80 115.0 0.0 0
90.00 NXPI1420U90 22.80 0.00 19.70 1367.0 22.30 1257.0 0.0 0
Trading Center