NASDAQ:NXPI

NXP Semiconductors - NXPI Options Chain & Prices

$180.22

-5.63 (-3.03%)

(As of 08/17/2022 12:00 AM ET)

Add

Compare

Today's Range: $177.39
▼
$183.14
50-Day Range: $145.75
▼
$187.57
52-Week Range: $140.33
▼
$239.91

Volume: 1.68 million shs
Average Volume: 2.85 million shs
Market Capitalization: $47.33 billion

P/E Ratio: 19.67
Dividend Yield: 1.82%
Price Target: $204.95

NXPI Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/19/2022	$260.00	$0.000	Call	0	0	0	34 (+0)	1.04822 (+0.210687)	0.0000010	0
8/19/2022	$255.00	$0.000	Call	0	0	0	0 (+0)	1.04822 (+0.210687)	0.0000050	0
8/19/2022	$250.00	$0.000	Call	0	0	0	38 (+0)	1.04822 (+0.210687)	0.000015	0
8/19/2022	$245.00	$0.000	Call	0	0	0	0 (+0)	1.04822 (+0.210687)	0.000046	0
8/19/2022	$240.00	$0.000	Call	0	0	0	0 (+0)	1.04822 (+0.210687)	0.000136	0
8/19/2022	$235.00	$0.001	Call	0	0	0	13 (+0)	1.04822 (+0.210687)	0.00038	0
8/19/2022	$230.00	$0.004	Call	0	0	0	14 (+0)	1.04822 (+0.210687)	0.001011	0
8/19/2022	$225.00	$0.010	Call	0	0	0	1 (+0)	1.04822 (+0.210687)	0.002538	0
8/19/2022	$220.00	$0.025	Call	54	54	0	345 (+0)	1.04822 (+0.210687)	0.006004	6
8/19/2022	$215.00	$0.050	Call	0	0	0	97 (+0)	1.02172 (+0.229683)	0.011429	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
8/19/2022	$210.00	$0.100	Call	42	0	42	415 (+0)	0.994543 (+0.249059)	0.021602	7
8/19/2022	$207.50	$0.100	Call	0	0	0	156 (+0)	0.928857 (+0.140205)	0.022902	0
8/19/2022	$205.00	$0.175	Call	0	0	0	1194 (+0)	0.944796 (+0.282409)	0.036749	0
8/19/2022	$202.50	$0.125	Call	1	0	1	651 (-1)	0.821919 (+0.292475)	0.030884	1
8/19/2022	$200.00	$0.150	Call	0	0	0	311 (+0)	0.773506 (+0.308456)	0.038074	0
8/19/2022	$197.50	$0.175	Call	0	0	0	18 (+5)	0.71741 (+0.292816)	0.046312	0
8/19/2022	$195.00	$0.150	Call	23	22	1	332 (-7)	0.617958 (+0.211685)	0.046003	8
8/19/2022	$192.50	$0.150	Call	8	0	2	307 (+1)	0.535996 (+0.144173)	0.051844	4
8/19/2022	$190.00	$0.225	Call	37	2	16	819 (-13)	0.493978 (+0.113358)	0.078143	16
8/19/2022	$187.50	$0.350	Call	45	6	0	80 (+1)	0.44907 (+0.071521)	0.121483	8
8/19/2022	$185.00	$0.671	Call	32	12	15	676 (+5)	0.428019 (+0.04472)	0.211445	12
8/19/2022	$182.50	$1.281	Call	126	32	46	36 (+0)	0.419348 (+0.024107)	0.347008	21
8/19/2022	$180.00	$2.229	Call	54	19	3	186 (+0)	0.400424 (-0.011958)	0.518765	19
8/19/2022	$177.50	$3.759	Call	4	1	3	44 (+0)	0.404746 (-0.036801)	0.695528	3
8/19/2022	$175.00	$5.721	Call	3	1	0	139 (-4)	0.422212 (-0.045072)	0.82646	3
8/19/2022	$172.50	$7.969	Call	3	2	1	102 (+0)	0.454765 (-0.069685)	0.902884	2
8/19/2022	$170.00	$10.367	Call	14	0	0	120 (-1)	0.50763 (-0.063512)	0.939579	2
8/19/2022	$167.50	$12.821	Call	1	1	0	28 (+0)	0.572769 (-0.074276)	0.957771	1
8/19/2022	$165.00	$15.292	Call	0	0	0	81 (+0)	0.638888 (-0.17086)	0.969009	0
8/19/2022	$162.50	$17.790	Call	0	0	0	36 (+0)	0.729334 (-0.08566)	0.972647	0
8/19/2022	$160.00	$20.264	Call	0	0	0	66 (+0)	0.784152 (-0.03617)	0.980083	0
8/19/2022	$157.50	$22.789	Call	0	0	0	3 (+0)	0.912438 (+0.063008)	0.977575	0
8/19/2022	$155.00	$25.239	Call	52	0	52	80 (+0)	0.908867 (+0.029863)	0.987758	4
8/19/2022	$152.50	$27.723	Call	0	0	0	1 (+0)	0.9508 (+0.003368)	0.991394	0
8/19/2022	$150.00	$30.213	Call	2	2	0	379 (+0)	0.993426 (-0.023564)	0.993883	2
8/19/2022	$149.00	$31.263	Call	0	0	0	0 (+0)	1.1778 (+0.133105)	0.986159	0
8/19/2022	$148.00	$32.230	Call	0	0	0	0 (+0)	1.17262 (+0.100042)	0.988903	0
8/19/2022	$147.00	$33.231	Call	0	0	0	0 (+0)	1.16742 (+0.066765)	0.991238	0
8/19/2022	$146.00	$34.220	Call	0	0	0	0 (+0)	1.16217 (+0.033252)	0.993134	0
8/19/2022	$145.00	$35.212	Call	0	0	0	29 (+0)	1.15689 (-0.000486)	0.99468	0
8/19/2022	$144.00	$36.211	Call	0	0	0	0 (+0)	1.19004 (+0.004001)	0.994817	0
8/19/2022	$143.00	$37.211	Call	0	0	0	0 (+0)	1.22341 (+0.008522)	0.994943	0
8/19/2022	$140.00	$40.211	Call	1	0	0	23 (+0)	1.32441 (+0.021717)	0.995298	1
8/19/2022	$135.00	$45.192	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.99845	0
8/19/2022	$130.00	$50.185	Call	0	0	0	1 (+0)	1.32441 (+0.021717)	0.999529	0
8/19/2022	$125.00	$55.183	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999832	0
8/19/2022	$120.00	$60.182	Call	0	0	0	10 (+0)	1.32441 (+0.021717)	0.999901	0
8/19/2022	$115.00	$65.181	Call	0	0	0	2 (+0)	1.32441 (+0.021717)	0.999913	0
8/19/2022	$110.00	$70.180	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999915	0
8/19/2022	$105.00	$75.179	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999915	0

8/19/2022	$100.00	$80.178	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999915	0
8/19/2022	$95.00	$85.177	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999917	0
8/19/2022	$90.00	$90.176	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999922	0
8/19/2022	$85.00	$95.176	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999939	0
8/19/2022	$80.00	$100.175	Call	0	0	0	0 (+0)	1.32441 (+0.021717)	0.999975	0
8/19/2022	$260.00	$79.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-1.0	0
8/19/2022	$255.00	$74.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-1.0	0
8/19/2022	$250.00	$69.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-1.0	0
8/19/2022	$245.00	$64.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-1.0	0
8/19/2022	$240.00	$59.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-1.0	0
8/19/2022	$235.00	$54.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-1.0	0
8/19/2022	$230.00	$49.825	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-0.999825	0
8/19/2022	$225.00	$44.828	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-0.99832	0
8/19/2022	$220.00	$39.840	Put	0	0	0	0 (+0)	1.04822 (+0.210687)	-0.994717	0
8/19/2022	$215.00	$34.863	Put	0	0	0	0 (+0)	1.02172 (+0.229683)	-0.989201	0
8/19/2022	$210.00	$29.911	Put	0	0	0	0 (+0)	0.994543 (+0.249059)	-0.97894	0
8/19/2022	$207.50	$27.412	Put	0	0	0	0 (+0)	0.928857 (+0.140205)	-0.977669	0
8/19/2022	$205.00	$24.985	Put	0	0	0	0 (+0)	0.944796 (+0.282409)	-0.963728	0
8/19/2022	$202.50	$22.436	Put	0	0	0	0 (+0)	0.821919 (+0.292475)	-0.969701	0
8/19/2022	$200.00	$19.961	Put	0	0	0	6 (+0)	0.773506 (+0.308456)	-0.962504	0
8/19/2022	$197.50	$17.486	Put	0	0	0	4 (+0)	0.71741 (+0.292816)	-0.954272	0
8/19/2022	$195.00	$14.956	Put	0	0	0	19 (+0)	0.617796 (+0.211523)	-0.954671	0
8/19/2022	$192.50	$12.461	Put	0	0	0	11 (+0)	0.535996 (+0.144173)	-0.948922	0
8/19/2022	$190.00	$10.055	Put	14	0	10	25 (+0)	0.493978 (+0.113358)	-0.92257	3
8/19/2022	$187.50	$7.674	Put	5	2	3	34 (+0)	0.44907 (+0.071521)	-0.879158	3
8/19/2022	$185.00	$5.460	Put	6	4	0	164 (+0)	0.428019 (+0.04472)	-0.789027	6
8/19/2022	$182.50	$3.614	Put	59	5	29	104 (+1)	0.419348 (+0.024107)	-0.653278	10
8/19/2022	$180.00	$2.057	Put	19	4	2	186 (+9)	0.400424 (-0.011958)	-0.481378	9
8/19/2022	$177.50	$1.066	Put	75	38	4	80 (+4)	0.404746 (-0.036801)	-0.304498	16
8/19/2022	$175.00	$0.529	Put	7	1	5	266 (+4)	0.422212 (-0.045072)	-0.173508	3
8/19/2022	$172.50	$0.277	Put	45	41	1	310 (+0)	0.454765 (-0.069685)	-0.097055	8
8/19/2022	$170.00	$0.175	Put	32	0	0	126 (+0)	0.50763 (-0.063512)	-0.060346	9
8/19/2022	$167.50	$0.130	Put	13	1	0	98 (+0)	0.572769 (-0.074276)	-0.042149	9
8/19/2022	$165.00	$0.101	Put	0	0	0	73 (+1)	0.638888 (-0.17086)	-0.03091	0
8/19/2022	$162.50	$0.100	Put	0	0	0	51 (+0)	0.729334 (-0.08566)	-0.02727	0
8/19/2022	$160.00	$0.075	Put	27	0	26	292 (+0)	0.784152 (-0.03617)	-0.019832	3
8/19/2022	$157.50	$0.100	Put	0	0	0	140 (+0)	0.912438 (+0.063008)	-0.022341	0
8/19/2022	$155.00	$0.050	Put	0	0	0	268 (+0)	0.908867 (+0.029863)	-0.012156	0
8/19/2022	$152.50	$0.035	Put	0	0	0	6 (+0)	0.9508 (+0.003368)	-0.008521	0
8/19/2022	$150.00	$0.025	Put	0	0	0	83 (+0)	0.993426 (-0.023564)	-0.006032	0
8/19/2022	$149.00	$0.075	Put	0	0	0	0 (+0)	1.1778 (+0.133105)	-0.013754	0
8/19/2022	$148.00	$0.058	Put	0	0	0	0 (+0)	1.17262 (+0.100042)	-0.010984	0
8/19/2022	$147.00	$0.044	Put	0	0	0	0 (+0)	1.16742 (+0.066765)	-0.008677	0
8/19/2022	$146.00	$0.034	Put	0	0	0	0 (+0)	1.16217 (+0.033252)	-0.00678	0
8/19/2022	$145.00	$0.025	Put	1	0	0	162 (+0)	1.15689 (-0.000486)	-0.005234	1
8/19/2022	$144.00	$0.025	Put	0	0	0	9 (+4)	1.19004 (+0.004001)	-0.005098	0
8/19/2022	$143.00	$0.025	Put	0	0	0	0 (+0)	1.22341 (+0.008522)	-0.004971	0
8/19/2022	$140.00	$0.025	Put	0	0	0	202 (+3)	1.32441 (+0.021717)	-0.004617	0
8/19/2022	$135.00	$0.007	Put	0	0	0	262 (+0)	1.32441 (+0.021717)	-0.001465	0
8/19/2022	$130.00	$0.002	Put	0	0	0	36 (+0)	1.32441 (+0.021717)	-0.000386	0
8/19/2022	$125.00	$0.000	Put	0	0	0	230 (+0)	1.32441 (+0.021717)	-0.000082	0
8/19/2022	$120.00	$0.000	Put	0	0	0	183 (+0)	1.32441 (+0.021717)	-0.000014	0
8/19/2022	$115.00	$0.000	Put	0	0	0	143 (+0)	1.32441 (+0.021717)	-0.0000020	0
8/19/2022	$110.00	$0.000	Put	0	0	0	4 (+0)	1.32441 (+0.021717)	0.0	0
8/19/2022	$105.00	$0.000	Put	0	0	0	7 (+0)	1.32441 (+0.021717)	0.0	0
8/19/2022	$100.00	$0.000	Put	0	0	0	10 (+0)	1.32441 (+0.021717)	0.0	0
8/19/2022	$95.00	$0.000	Put	0	0	0	31 (+0)	1.32441 (+0.021717)	0.0	0
8/19/2022	$90.00	$0.000	Put	0	0	0	59 (+0)	1.32441 (+0.021717)	0.0	0
8/19/2022	$85.00	$0.000	Put	0	0	0	12 (+0)	1.32441 (+0.021717)	0.0	0
8/19/2022	$80.00	$0.000	Put	0	0	0	0 (+0)	1.32441 (+0.021717)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:NXPI) was last updated on 8/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms