Stocks Options

LAST PRICE
276.8500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 276.8500
Day Range
---
52 Week Range
Low 167.2102
High 282.2200
Volume
---
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 30.467

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NXPIIn the Money	---In the Money	---In the Money	$151.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$136.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$96.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$104.28In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$145.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$109.39In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$53.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$99.41In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$160.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$105.30In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$165.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$54.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$170.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$63.16In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$175.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$77.76In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$180.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	942Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$63.74In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$185.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$190.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$27.22In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$195.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$71.50In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$200.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
NXPIIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$64.42In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$210.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	805Out of the Money
NXPIIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$51.60In the Money	$0.00In the Money	---In the Money	641In the Money	Filter Table By Strike Price of$220.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$41.14In the Money	$0.00In the Money	---In the Money	475In the Money	Filter Table By Strike Price of$230.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$38.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$36.50In the Money	$0.00In the Money	---In the Money	1,433In the Money	Filter Table By Strike Price of$240.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$245.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$247.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$25.14In the Money	$0.00In the Money	---In the Money	422In the Money	Filter Table By Strike Price of$250.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$19.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$255.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$257.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$3.93Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	702In the Money	Filter Table By Strike Price of$260.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$262.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$265.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$11.67In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$267.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	912In the Money	Filter Table By Strike Price of$270.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$272.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
NXPIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.82Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	441Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	NXPIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price
NXPINear the Money	---Near the Money	---Near the Money	$4.95Near the Money	$0.00Near the Money	---Near the Money	29Near the Money	Filter Table By Strike Price of$277.50	NXPIIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	36In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,031Out of the Money	Filter Table By Strike Price of$280.00	NXPIIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	34In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$282.50	NXPIIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	31In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$285.00	NXPIIn the Money	---In the Money	---In the Money	$22.00In the Money	$0.00In the Money	---In the Money	6In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$287.50	NXPIIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	3In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$290.00	NXPIIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	2In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$292.50	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$295.00	NXPIIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	3In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$297.50	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money	Filter Table By Strike Price of$300.00	NXPIIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	5In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$310.00	NXPIIn the Money	---In the Money	---In the Money	$33.50In the Money	$0.00In the Money	---In the Money	4In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$315.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$320.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$330.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$340.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out 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$345.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$350.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$360.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$370.00	NXPIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$380.00	NXPIIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)