NXP Semiconductors Options Chain (NASDAQ:NXPI)

$104.80
-3.56 (-3.29 %)
(As of 09/20/2019 04:00 PM ET)
Today's Range
$104.49
Now: $104.80
$108.92
50-Day Range
$97.01
MA: $102.92
$111.00
52-Week Range
$67.62
Now: $104.80
$112.06
Volume2.58 million shs
Average Volume2.22 million shs
Market Capitalization$34.45 billion
P/E Ratio17.64
Dividend Yield1.39%
Beta1.24

Options Chain

NXP Semiconductors (NASDAQ:NXPI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$128.00$0.000Call000
9/27/2019$127.00$0.000Call000
9/27/2019$126.00$0.000Call000
9/27/2019$125.00$0.000Call0100
9/27/2019$124.00$0.000Call000
9/27/2019$123.00$0.000Call000
9/27/2019$122.00$0.000Call000
9/27/2019$121.00$0.000Call000
9/27/2019$120.00$0.000Call000
9/27/2019$119.00$0.000Call0110
9/27/2019$118.00$0.000Call060
9/27/2019$117.00$0.000Call030
9/27/2019$116.00$0.030Call016 (+4)0.341497 (+0.055347)0.017072
9/27/2019$115.00$0.035Call21070.325 (+0.040673)0.020881
9/27/2019$114.00$0.050Call0680.315469 (+0.04017)0.028794
9/27/2019$113.00$0.060Call201470.297145 (+0.021961)0.035583
9/27/2019$112.00$0.125Call54162 (+5)0.310728 (+0.031469)0.064617
9/27/2019$111.00$0.145Call1282 (+1)0.289844 (+0.010754)0.079863
9/27/2019$110.00$0.240Call88261 (-1)0.289352 (+0.007526)0.118482
9/27/2019$109.00$0.370Call5484 (+17)0.287109 (+0.00304)0.167907
9/27/2019$108.00$0.545Call13389 (+97)0.285033 (-0.003427)0.230781
9/27/2019$107.00$0.785Call145113 (+40)0.281961 (-0.010935)0.306256
9/27/2019$106.00$1.135Call221550.284549 (-0.014787)0.396181
9/27/2019$105.00$1.595Call19244 (+5)0.290139 (-0.020154)0.491424
9/27/2019$104.00$2.130Call5350.292326 (-0.034468)0.585252
9/27/2019$103.00$2.745Call28810.292284 (-0.061754)0.675112
9/27/2019$102.00$3.525Call18890.309076 (-0.095609)0.745245
9/27/2019$101.00$4.275Call9380.304652 (-0.053441)0.816495
9/27/2019$100.00$5.175Call0430.325231 (-0.059721)0.857395
9/27/2019$99.50$5.500Call050.285468 (-0.194889)0.909626
9/27/2019$99.00$5.900Call050.252836 (-0.180217)0.950556
9/27/2019$98.50$6.300Call0001
9/27/2019$98.00$7.025Call000.357997 (-0.087375)0.916623
9/27/2019$97.50$7.600Call000.4108420.903475
9/27/2019$97.00$8.025Call000.398873 (-0.067782)0.923936
9/27/2019$96.50$8.550Call000.431265 (-0.106808)0.921517
9/27/2019$96.00$8.900Call000.359389 (-0.142243)0.96342
9/27/2019$95.50$9.400Call000.377001 (-0.157681)0.964894
9/27/2019$95.00$9.950Call000.434093 (+0.015968)0.952255
9/27/2019$94.50$10.300Call0001
9/27/2019$94.00$10.675Call0001
9/27/2019$93.50$11.375Call000.41927 (-0.130896)0.977146
9/27/2019$93.00$11.750Call0001
9/27/2019$90.00$14.800Call0001
9/27/2019$85.00$19.850Call000.654079 (-0.240212)0.990855
9/27/2019$80.00$24.650Call0001
9/27/2019$75.00$29.775Call00
9/27/2019$70.00$34.825Call001.0318 (-0.379605)0.998119
9/27/2019$128.00$23.200Put000.376892 (-0.28346)-1
9/27/2019$127.00$22.400Put000.803784-0.954538
9/27/2019$126.00$21.350Put000.746011 (+0.308767)-0.961467
9/27/2019$125.00$20.350Put000.718796 (+0.300119)-0.960224
9/27/2019$124.00$19.250Put000.588911 (+0.118809)-0.980576
9/27/2019$123.00$18.350Put000.66285 (+0.214623)-0.957654
9/27/2019$122.00$17.350Put000.634799 (+0.27933)-0.956093
9/27/2019$121.00$16.300Put000.573833-0.965511
9/27/2019$120.00$15.400Put000.60954 (+0.215863)-0.94251
9/27/2019$119.00$14.300Put000.517187 (+0.224867)-0.962069
9/27/2019$118.00$13.400Put000.551562 (+0.155108)-0.937419
9/27/2019$117.00$12.350Put000.490995 (+0.194606)-0.945249
9/27/2019$116.00$11.250Put060.389492 (+0.121227)-0.971852
9/27/2019$115.00$10.200Put070.241668 (-0.065712)-1
9/27/2019$114.00$9.225Put0280.303125 (+0.037681)-0.979471
9/27/2019$113.00$8.375Put031 (+20)0.381439 (+0.140925)-0.922871
9/27/2019$112.00$7.500Put0160.392376 (+0.128602)-0.885064
9/27/2019$111.00$6.375Put030 (+3)0.308621 (+0.041616)-0.908739
9/27/2019$110.00$5.475Put261 (-3)0.309756 (+0.036923)-0.869141
9/27/2019$109.00$4.750Put3893 (+14)0.338418 (+0.065163)-0.792389
9/27/2019$108.00$3.875Put27127 (+48)0.318936 (+0.040634)-0.746018
9/27/2019$107.00$3.210Put69119 (+8)0.328311 (+0.045712)-0.666882
9/27/2019$106.00$2.500Put52102 (+7)0.316201 (+0.028915)-0.592902
9/27/2019$105.00$1.890Put216277 (+192)0.310928 (+0.011923)-0.507338
9/27/2019$104.00$1.430Put40249 (-1)0.311514 (+0.008993)-0.419497
9/27/2019$103.00$1.070Put261890.322256 (+0.007626)-0.337735
9/27/2019$102.00$0.795Put119320.326943 (+0.004501)-0.265891
9/27/2019$101.00$0.550Put11765 (+1)0.329287 (-0.005655)-0.20028
9/27/2019$100.00$0.415Put172590.342568 (-0.000187)-0.154065
9/27/2019$99.50$0.340Put0530.347366 (-0.005278)-0.130799
9/27/2019$99.00$0.305Put80360.35722 (-0.001893)-0.116887
9/27/2019$98.50$0.280Put3370.368321 (+0.005057)-0.105747
9/27/2019$98.00$0.240Put0180.372845 (-0.039095)-0.091462
9/27/2019$97.50$0.205Put0130.379887 (-0.052337)-0.079026
9/27/2019$97.00$0.175Put060.389251 (+0.011742)-0.068447
9/27/2019$96.50$0.145Put0510.391116 (-0.027256)-0.057934
9/27/2019$96.00$0.130Put0330.397845 (-0.023177)-0.051216
9/27/2019$95.50$0.120Put280.410508 (+0.006619)-0.046991
9/27/2019$95.00$0.090Put060.40722 (-0.043443)-0.036745
9/27/2019$94.50$0.085Put035 (+4)0.422074 (-0.038275)-0.033886
9/27/2019$94.00$0.065Put0200.421797-0.026782
9/27/2019$93.50$0.060Put0220.431741 (-0.091519)-0.02452
9/27/2019$93.00$0.090Put0170.482095 (-0.087039)-0.031772
9/27/2019$90.00$0.050Put060.533336 (+0.011436)-0.01694
9/27/2019$85.00$0.000Put0830
9/27/2019$80.00$0.005Put000.691005 (-0.129934)-0.001665
9/27/2019$75.00$0.000Put000
9/27/2019$70.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel