Stocks Options

LAST PRICE
232.8700
TODAY'S CHANGE (%)
Trending Up6.4900 (2.8669%)

Bid / Lots
232.7700/ 8
Ask / Lots
233.0200/ 8
Open / Previous Close
229.9400 / 226.3800
Day Range
Low 227.8300
High 235.4300
52 Week Range
Low 198.0000
High 296.0800
Volume
751,883
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 35.167

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	$86.20In the Money	$89.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
NXPIIn the Money	$81.50In the Money	$84.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NXPIIn the Money	$76.20In the Money	$79.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$71.30In the Money	$74.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$66.40In the Money	$69.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$61.20In the Money	$64.20In 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	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NXPIIn the Money	$56.40In the Money	$59.30In 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	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	$51.10In the Money	$54.30In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NXPIIn the Money	$46.30In the Money	$49.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$41.40In the Money	$44.40In 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	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	2Out of the Money	6Out of the Money
NXPIIn the Money	$38.90In the Money	$41.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NXPIIn the Money	$36.50In the Money	$39.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
NXPIIn the Money	$34.10In the Money	$36.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
NXPIIn the Money	$31.40In the Money	$34.40In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	44Out of the Money	106Out of the Money
NXPIIn the Money	$28.80In the Money	$31.90In 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	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NXPIIn the Money	$26.40In the Money	$29.20In 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	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
NXPIIn the Money	$24.30In the Money	$26.90In the Money	$19.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$207.50	NXPIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NXPIIn the Money	$21.60In the Money	$24.30In 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	$0.10Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	12Out of the Money	43Out of the Money
NXPIIn the Money	$19.00In the Money	$21.80In the Money	$22.23In the Money	$10.63In the Money	1In 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	$0.11Out of the Money	$-0.21Out of the Money	42Out of the Money	70Out of the Money
NXPIIn the Money	$16.50In the Money	$19.40In 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	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	12Out of the Money	22Out of the Money
NXPIIn the Money	$13.80In the Money	$16.80In 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	$0.05Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.63Out of the Money	42Out of the Money	34Out of the Money
NXPIIn the Money	$12.10In the Money	$14.60In 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	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-1.07Out of the Money	23Out of the Money	448Out of the Money
NXPIIn the Money	$10.10In the Money	$11.70In the Money	$12.77In the Money	$8.19In the Money	6In the Money	20In the Money	Filter Table By Strike Price of$222.50	NXPIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.23Out of the Money	$-1.81Out of the Money	139Out of the Money	165Out of the Money
NXPIIn the Money	$8.50In the Money	$9.40In the Money	$8.90In the Money	$4.61In the Money	30In the Money	66In the Money	Filter Table By Strike Price of$225.00	NXPIOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$-2.51Out of the Money	39Out of the Money	77Out of the Money
NXPIIn the Money	$5.60In the Money	$7.10In the Money	$6.80In the Money	$4.24In the Money	7In the Money	38In the Money	Filter Table By Strike Price of$227.50	NXPIOut of the Money	$1.10Out of the Money	$1.30Out of the Money	$1.30Out of the Money	$-3.15Out of the Money	19Out of the Money	8Out of the Money
NXPIIn the Money	$4.30In the Money	$5.40In the Money	$5.72In the Money	$3.87In the Money	30In the Money	162In the Money	Filter Table By Strike Price of$230.00	NXPINear the Money	$1.85Near the Money	$2.05Near the Money	$2.15Near the Money	$-4.70Near the Money	61Near the Money	17Near the Money
NXPIUnderlying issue's last price	$3.40Underlying issue's last price	$3.80Underlying issue's last price	$4.12Underlying issue's last price	$3.07Underlying issue's last price	50Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	NXPIUnderlying issue's last price	$2.90Underlying issue's last price	$3.20Underlying issue's last price	$2.70Underlying issue's last price	$2.70Underlying issue's last price	12Underlying issue's last price	---Underlying issue's last price
NXPINear the Money	$2.30Near the Money	$2.60Near the Money	$3.30Near the Money	$2.75Near the Money	34Near the Money	859Near the Money	Filter Table By Strike Price of$235.00	NXPIIn the Money	$4.20In the Money	$4.50In the Money	$4.70In the Money	$-13.60In the Money	2In the Money	22In the Money
NXPIOut of the Money	$1.45Out of the Money	$1.65Out of the Money	$1.58Out of the Money	$1.18Out of the Money	17Out of the Money	16Out of the Money	Filter Table By Strike Price of$237.50	NXPIIn the Money	$5.60In the Money	$6.20In the Money	$9.10In the Money	$9.10In the Money	5In the Money	---In the Money
NXPIOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$1.25Out of the Money	$1.15Out of the Money	33Out of the Money	63Out of the Money	Filter Table By Strike Price of$240.00	NXPIIn the Money	$7.10In the Money	$8.10In the Money	$9.10In the Money	$0.00In the Money	---In the Money	4In the Money
NXPIOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.80Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	NXPIIn the Money	$9.40In the Money	$10.30In the Money	$24.50In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	10Out of the Money	70Out of the Money	Filter Table By Strike Price of$245.00	NXPIIn the Money	$11.00In the Money	$13.50In the Money	$15.70In the Money	$0.00In the Money	---In the Money	40In the Money
NXPIOut of the Money	$0.10Out of the Money	$0.25Out 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	$13.40In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.36Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	NXPIIn the Money	$16.30In the Money	$18.30In 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	$18.50In the Money	$21.50In 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	$0.20Out of the Money	$-0.08Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$255.00	NXPIIn the Money	$20.90In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.93Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$260.00	NXPIIn the Money	$26.20In the Money	$28.60In the Money	$38.57In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.75Out 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	$30.90In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.18Out of the Money	10Out of the Money	24Out of the Money	Filter Table By Strike Price of$270.00	NXPIIn the Money	$36.00In the Money	$38.60In 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	$40.90In the Money	$43.80In 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	$0.05Out 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	$45.90In the Money	$48.90In 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	$50.80In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.10Out 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	$55.80In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.25Out 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	$60.80In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.25Out 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	$65.80In the Money	$68.90In 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	$0.05Out 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	$70.90In the Money	$73.80In 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	$0.00Out 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	$75.80In the Money	$78.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.25Out 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	$80.80In the Money	$84.00In 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$320.00	NXPIIn the Money	$85.80In the Money	$88.80In 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	$0.05Out 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	$90.80In the Money	$93.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.25Out 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	$95.80In the Money	$98.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	160Out of the Money	4Out of the Money	Filter Table By Strike Price of$335.00	NXPIIn the Money	$100.80In the Money	$104.00In 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	$105.80In the Money	$108.60In 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)