Free Trial

NXP Semiconductors (NXPI) Options Chain & Prices

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free NXPI Stock Alerts
$260.80
+0.59 (+0.23%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NXPI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$225.00$35.735Call1 - - 5
(-1)		81.55%
(-1.58%)		1.01
5/10/2024$230.00$0.001Put7 - - 68
(+0)		73.01%
(-1.12%)		-0.0005591
5/10/2024$232.50$0.002Put90 - 905
(+0)		68.78%
(-0.90%)		-0.0007934
5/10/2024$232.50$28.235Call1 - - 2
(+0)		68.78%
(-0.90%)		1.01
5/10/2024$235.00$0.003Put7 - - 28
(+5)		64.58%
(-0.64%)		-0.0011551
5/10/2024$235.00$25.735Call1 - - 6
(+0)		64.58%
(-0.65%)		1.01
5/10/2024$237.50$0.004Put66 - 19
(+0)		60.41%
(-0.39%)		-0.0017322
5/10/2024$240.00$0.006Put5 - 542
(+0)		56.27%
(-0.11%)		-0.002692
5/10/2024$242.50$0.009Put1221035
(+0)		52.17%
(+0.19%)		-0.0043487
5/10/2024$245.00$0.015Put9 - 8138
(+0)		48.12%
(+0.53%)		-0.0073585
5/10/2024$247.50$0.027Put63544117
(-2)		44.14%
(+0.91%)		-0.01313719
5/10/2024$247.50$13.239Call2 - 249
(-5)		44.14%
(+0.91%)		0.9932761
5/10/2024$250.00$0.051Put1411157
(-1)		40.30%
(+1.37%)		-0.0249365
5/10/2024$250.00$10.754Call10 - - 85
(-2)		40.30%
(+1.37%)		0.9812241
5/10/2024$252.50$0.105Put157249
(+0)		36.71%
(+1.95%)		-0.0505468
5/10/2024$255.00$0.240Put7 - 1121
(+1)		33.65%
(+2.70%)		-0.1082626
5/10/2024$255.00$5.923Call1 - - 131
(+91)		33.65%
(+2.69%)		0.8962941
5/10/2024$257.50$0.590Put3 - 179
(+14)		31.64%
(+3.59%)		-0.2316643
5/10/2024$257.50$3.765Call2 - 163
(-11)		31.64%
(+3.59%)		0.7713572
5/10/2024$260.00$1.415Put3231563
(+7)		31.42%
(+2.75%)		-0.43591711
5/10/2024$260.00$2.084Call29171140
(-46)		31.42%
(+4.26%)		0.56550420
5/10/2024$262.50$2.889Put73469
(+2)		33.08%
(+4.31%)		-0.6511946
5/10/2024$262.50$1.056Call86 - 38
(+0)		33.08%
(+4.31%)		0.3491874
5/10/2024$265.00$0.532Call79697865
(+0)		35.90%
(+4.03%)		0.19707715
5/10/2024$267.50$0.278Call7 - 659
(+28)		39.21%
(+3.74%)		0.1094922
5/10/2024$270.00$0.152Call5 - - 286
(+0)		42.64%
(+3.50%)		0.0618673
5/10/2024$272.50$0.087Call1 - - 39
(+30)		46.06%
(+3.29%)		0.0358911
5/10/2024$275.00$0.051Call357889
(-1)		49.41%
(+3.12%)		0.02140710
5/10/2024$280.00$0.020Call1 - 123
(+2)		55.82%
(+10.23%)		0.0082031
5/10/2024$285.00$0.008Call1 - 148
(+0)		61.84%
(+2.56%)		0.0034131
5/10/2024$290.00$0.004Call36 - 355
(+0)		67.49%
(+2.31%)		0.00151611
5/10/2024$295.00$0.002Call75 - 750
(+0)		72.83%
(+2.07%)		0.00070924
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NXPI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings