Stocks Options

LAST PRICE
226.4570
TODAY'S CHANGE (%)
Trending Down-2.2030 (-0.9634%)

Bid / Lots
226.5400/ 1
Ask / Lots
232.0000/ 1
Open / Previous Close
228.0900 / 228.6600
Day Range
Low 222.8600
High 229.9700
52 Week Range
Low 198.0000
High 296.0800
Volume
1,520,727
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 35.263

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NXPIIn the Money	$79.80In the Money	$83.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
NXPIIn the Money	$74.80In the Money	$78.50In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NXPIIn the Money	$69.80In the Money	$73.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$64.80In the Money	$68.50In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$59.80In the Money	$63.50In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$54.80In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NXPIIn the Money	$49.80In the Money	$53.50In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	$44.80In the Money	$48.60In the Money	$44.91In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	$39.80In the Money	$43.60In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$34.80In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	NXPIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NXPIIn the Money	$32.30In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	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	$29.80In the Money	$33.60In 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	24Out of the Money
NXPIIn the Money	$27.30In the Money	$31.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
NXPIIn the Money	$24.80In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	NXPIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	3Out of the Money	114Out of the Money
NXPIIn the Money	$22.30In the Money	$26.10In 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	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NXPIIn the Money	$19.80In the Money	$23.70In the Money	$19.40In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	1Out of the Money	88Out of the Money
NXPIIn the Money	$17.30In the Money	$21.20In the Money	$24.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NXPIIn the Money	$14.80In the Money	$18.60In 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	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NXPIIn the Money	$13.00In the Money	$16.10In the Money	$22.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$212.50	NXPIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
NXPIIn the Money	$9.80In the Money	$13.60In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	NXPIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	3Out of the Money	58Out of the Money
NXPIIn the Money	$7.40In the Money	$11.10In the Money	$4.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$217.50	NXPIOut of the Money	---Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	13Out of the Money	32Out of the Money
NXPIIn the Money	$5.50In the Money	$7.60In the Money	$7.70In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$220.00	NXPIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	15Out of the Money	377Out of the Money
NXPIIn the Money	$3.50In the Money	$5.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$222.50	NXPIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	11Out of the Money	198Out of the Money
NXPIUnderlying issue's last price	$1.90Underlying issue's last price	$2.50Underlying issue's last price	$1.88Underlying issue's last price	$-1.62Underlying issue's last price	12Underlying issue's last price	53Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	NXPIUnderlying issue's last price	$0.05Underlying issue's last price	$1.65Underlying issue's last price	$0.65Underlying issue's last price	$-0.40Underlying issue's last price	21Underlying issue's last price	80Underlying issue's last price
NXPINear the Money	$0.10Near the Money	$1.60Near the Money	$0.70Near the Money	$-2.32Near the Money	6Near the Money	25Near the Money	Filter Table By Strike Price of$227.50	NXPIIn the Money	$1.25In the Money	$2.80In the Money	$1.35In the Money	$-0.13In the Money	460In the Money	462In the Money
NXPIOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-1.06Out of the Money	7Out of the Money	162Out of the Money	Filter Table By Strike Price of$230.00	NXPIIn the Money	$3.10In the Money	$5.80In the Money	$3.80In the Money	$0.90In the Money	2In the Money	78In the Money
NXPIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	17Out of the Money	135Out of the Money	Filter Table By Strike Price of$232.50	NXPIIn the Money	$4.50In the Money	$6.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	83In the Money
NXPIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	30Out of the Money	872Out of the Money	Filter Table By Strike Price of$235.00	NXPIIn the Money	$6.60In the Money	$10.30In the Money	$4.10In the Money	$0.00In the Money	---In the Money	26In the Money
NXPIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	2Out of the Money	54Out of the Money	Filter Table By Strike Price of$237.50	NXPIIn the Money	$9.00In the Money	$12.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	6In the Money
NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$240.00	NXPIIn the Money	$11.60In the Money	$15.20In the Money	$9.10In 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	$0.01Out of the Money	$-0.59Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$242.50	NXPIIn the Money	$14.00In the Money	$17.80In the Money	$24.50In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$245.00	NXPIIn the Money	$16.60In the Money	$20.30In the Money	$15.70In the Money	$0.00In the Money	---In the Money	40In the Money
NXPIOut of the Money	---Out of the Money	$0.05Out 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$247.50	NXPIIn the Money	$19.00In the Money	$22.80In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$250.00	NXPIIn the Money	$21.60In the Money	$25.30In the Money	$27.80In 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$252.50	NXPIIn the Money	$24.00In the Money	$27.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$255.00	NXPIIn the Money	$26.50In the Money	$30.30In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$260.00	NXPIIn the Money	$31.50In the Money	$35.30In the Money	$38.57In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$265.00	NXPIIn the Money	$36.50In the Money	$40.30In 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$270.00	NXPIIn the Money	$41.50In the Money	$45.00In the Money	$21.70In 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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$275.00	NXPIIn the Money	$46.50In the Money	$50.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$280.00	NXPIIn the Money	$51.50In the Money	$55.30In the Money	$31.00In 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	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$285.00	NXPIIn the Money	$56.50In the Money	$60.20In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$290.00	NXPIIn the Money	$61.50In the Money	$65.30In 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	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	NXPIIn the Money	$66.50In the Money	$70.30In 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$300.00	NXPIIn the Money	$71.50In the Money	$75.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$305.00	NXPIIn the Money	$76.50In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.70Out 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	$81.50In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.70Out 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	$86.50In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.70Out 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	$91.50In the Money	$95.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$325.00	NXPIIn the Money	$96.50In the Money	$100.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.65Out 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	$101.50In the Money	$105.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$335.00	NXPIIn the Money	$106.50In the Money	$110.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$340.00	NXPIIn the Money	$111.50In the Money	$115.10In 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 29, 2024)

Put Options (expires Friday November 29, 2024)