Stocks Options

LAST PRICE
224.5700
TODAY'S CHANGE (%)
Trending Up4.2300 (1.9198%)

Bid / Lots
222.0000/ 1
Ask / Lots
224.2500/ 1
Open / Previous Close
222.1100 / 220.3400
Day Range
Low 219.7817
High 226.2900
52 Week Range
Low 198.0000
High 296.0800
Volume
1,769,699
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.095

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NXPIIn the Money	$77.70In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	$72.70In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	NXPIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$67.70In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	NXPIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$62.70In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	NXPIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$57.70In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	NXPIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$52.60In the Money	$56.30In the Money	$48.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$170.00	NXPIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$47.80In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NXPIIn the Money	$43.10In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	NXPIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	$37.80In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NXPIIn the Money	$32.70In the Money	$36.20In the Money	$30.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$190.00	NXPIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NXPIIn the Money	$27.70In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,330Out of the Money
NXPIIn the Money	$25.30In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	NXPIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$22.70In the Money	$26.30In the Money	$17.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$200.00	NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	47Out of the Money
NXPIIn the Money	$20.20In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NXPIIn the Money	$17.70In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	2Out of the Money	50Out of the Money
NXPIIn the Money	$15.30In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	NXPIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	1Out of the Money	28Out of the Money
NXPIIn the Money	$13.50In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	NXPIOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	15Out of the Money	301Out of the Money
NXPIIn the Money	$10.90In the Money	$13.80In the Money	$13.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$212.50	NXPIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.11Out of the Money	$-0.97Out of the Money	19Out of the Money	67Out of the Money
NXPIIn the Money	$8.50In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	NXPIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-1.12Out of the Money	19Out of the Money	88Out of the Money
NXPIIn the Money	$6.10In the Money	$8.30In the Money	$8.48In the Money	$5.91In the Money	21In the Money	37In the Money	Filter Table By Strike Price of$217.50	NXPIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-2.25Out of the Money	16Out of the Money	33Out of the Money
NXPIIn the Money	$2.90In the Money	$5.30In the Money	$5.42In the Money	$2.62In the Money	38In the Money	52In the Money	Filter Table By Strike Price of$220.00	NXPIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.32Out of the Money	$-2.23Out of the Money	19Out of the Money	193Out of the Money
NXPIUnderlying issue's last price	$2.90Underlying issue's last price	$3.30Underlying issue's last price	$3.90Underlying issue's last price	$2.45Underlying issue's last price	34Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$222.50Underlying issue's last price	NXPIUnderlying issue's last price	$0.75Underlying issue's last price	$1.00Underlying issue's last price	$1.62Underlying issue's last price	$-4.86Underlying issue's last price	3Underlying issue's last price	129Underlying issue's last price
NXPINear the Money	$1.45Near the Money	$1.75Near the Money	$2.34Near the Money	$1.82Near the Money	4Near the Money	131Near the Money	Filter Table By Strike Price of$225.00	NXPIIn the Money	$1.75In the Money	$2.10In the Money	$5.20In the Money	$-3.80In the Money	4In the Money	281In the Money
NXPINear the Money	$0.60Near the Money	$0.75Near the Money	$1.26Near the Money	$0.96Near the Money	8Near the Money	145Near the Money	Filter Table By Strike Price of$227.50	NXPIIn the Money	$3.30In the Money	$3.70In the Money	$3.00In the Money	$-6.27In the Money	156In the Money	177In the Money
NXPIOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.09Out of the Money	3Out of the Money	872Out of the Money	Filter Table By Strike Price of$230.00	NXPIIn the Money	$5.10In the Money	$8.00In the Money	$10.92In the Money	$0.00In the Money	---In the Money	153In the Money
NXPIOut of the Money	---Out of the Money	$1.60Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$232.50	NXPIIn the Money	$7.40In the Money	$9.40In the Money	$13.27In the Money	$0.00In the Money	---In the Money	230In the Money
NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$235.00	NXPIIn the Money	$8.70In the Money	$12.40In the Money	$13.30In the Money	$0.00In the Money	---In the Money	7In the Money
NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$237.50	NXPIIn the Money	$11.50In the Money	$14.20In the Money	$14.26In the Money	$0.00In the Money	---In the Money	4In the Money
NXPIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$240.00	NXPIIn the Money	$13.60In the Money	$17.40In the Money	$12.20In the Money	$0.00In the Money	---In the Money	2In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$242.50	NXPIIn the Money	$15.70In the Money	$20.50In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$245.00	NXPIIn the Money	$18.70In the Money	$22.40In the Money	$14.10In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$247.50	NXPIIn the Money	$21.20In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$250.00	NXPIIn the Money	$23.70In the Money	$27.40In the Money	$31.87In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$252.50	NXPIIn the Money	$26.20In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$255.00	NXPIIn the Money	$28.60In the Money	$32.40In the Money	$14.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$257.50	NXPIIn the Money	$31.20In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$260.00	NXPIIn the Money	$33.60In the Money	$37.30In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$265.00	NXPIIn the Money	$38.70In the Money	$42.40In the Money	$40.27In the Money	$0.00In the Money	---In the Money	5In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$270.00	NXPIIn the Money	$43.70In the Money	$47.40In the Money	$45.29In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$275.00	NXPIIn the Money	$48.80In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$280.00	NXPIIn the Money	$53.70In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	NXPIIn the Money	$58.70In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	NXPIIn the Money	$63.70In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	NXPIIn the Money	$68.70In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	NXPIIn the Money	$73.70In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$305.00	NXPIIn the Money	$78.70In the Money	$82.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	NXPIIn the Money	$83.70In the Money	$87.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	NXPIIn the Money	$88.70In the Money	$92.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	NXPIIn the Money	$93.70In the Money	$97.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	NXPIIn the Money	$98.70In the Money	$102.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	NXPIIn the Money	$103.70In the Money	$107.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	NXPIIn the Money	$108.70In the Money	$112.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	NXPIIn the Money	$113.70In the Money	$117.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

NXP Semiconductors NV
NASDAQ:NXPIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)