Stocks Options

LAST PRICE
226.3800
TODAY'S CHANGE (%)
Trending Up1.8100 (0.8060%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
227.0000 / 224.5700
Day Range
Low 223.7050
High 227.0300
52 Week Range
Low 198.0000
High 296.0800
Volume
1,584,139
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	---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$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	43Out 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$150.00	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	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$155.00	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$160.00	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$165.00	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$170.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.25Out 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	$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	---Out of the Money	$0.30Out 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	$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	---Out of the Money	$0.10Out 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	$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	---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$190.00	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	6Out 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$192.50	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$195.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	23Out 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$197.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out 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$200.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	20Out of the Money	90Out 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$202.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
NXPIIn the Money	---In the Money	---In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$207.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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$210.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	15Out of the Money	29Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$11.60In 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	---Out of the Money	$0.32Out of the Money	$-0.28Out of the Money	41Out of the Money	60Out of the Money
NXPIIn the Money	---In the Money	---In 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	---Out of the Money	$0.60Out of the Money	$-0.28Out of the Money	1Out of the Money	22Out of the Money
NXPIIn the Money	---In the Money	---In 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	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	18Out of the Money	26Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$7.70In the Money	$2.20In the Money	48In the Money	37In the Money	Filter Table By Strike Price of$220.00	NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$-0.40Out of the Money	71Out of the Money	507Out of the Money
NXPIIn the Money	---In the Money	---In the Money	$4.58In the Money	$-0.52In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$222.50	NXPIOut of the Money	---Out of the Money	---Out of the Money	$2.04Out of the Money	$0.00Out of the Money	96Out of the Money	80Out of the Money
NXPIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.29Underlying issue's last price	$-0.06Underlying issue's last price	24Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	NXPIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.06Underlying issue's last price	$0.00Underlying issue's last price	37Underlying issue's last price	61Underlying issue's last price
NXPINear the Money	---Near the Money	---Near the Money	$2.56Near the Money	$-0.64Near the Money	16Near the Money	23Near the Money	Filter Table By Strike Price of$227.50	NXPIIn the Money	---In the Money	---In the Money	$4.45In the Money	$-2.65In the Money	10In the Money	5In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.05Out of the Money	131Out of the Money	63Out of the Money	Filter Table By Strike Price of$230.00	NXPIIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	10In the Money	15In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$-0.50Out of the Money	18Out of the Money	59Out of the Money	Filter Table By Strike Price of$232.50	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	$0.55Out of the Money	$-0.55Out of the Money	865Out of the Money	30Out of the Money	Filter Table By Strike Price of$235.00	NXPIIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	22In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	4Out of the Money	13Out of the Money	Filter Table By Strike Price of$237.50	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	$0.10Out of the Money	$-0.20Out of the Money	12Out of the Money	61Out of the Money	Filter Table By Strike Price of$240.00	NXPIIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	4In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	NXPIIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.45Out 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	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	40In 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$247.50	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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	NXPIIn the Money	---In the Money	---In the Money	$27.80In 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$252.50	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	$0.28Out 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	---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	$1.08Out 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	---In the Money	---In the Money	$38.57In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.35Out 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	---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	$0.16Out 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	---In the Money	---In the Money	$21.70In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out 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	---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	8Out of the Money	Filter Table By Strike Price of$280.00	NXPIIn the Money	---In the Money	---In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money
NXPIOut of the Money	---Out of the Money	---Out of the Money	$0.83Out 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	---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	$0.55Out 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	---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	$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	---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$300.00	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	24Out 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	$0.00Out 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	---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$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	$0.00Out 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	---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	3Out 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	$0.00Out 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	---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	4Out 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	$0.05Out 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	---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 November 29, 2024)

Put Options (expires Friday November 29, 2024)