Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For NXPI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NXPI NXP SEMICONDUCTORS   0.470 0.307 238.08 3.04
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 4.10 6.30 6.72 0.00 1 1364  W   232.5 NXPI 0.40 0.55 0.50 0.00 48 55  W  
NXPI 3.50 4.30 4.50 0.00 75 145  W   235 NXPI 0.80 1.00 2.15 0.00 264 42  W  
NXPI 2.20 2.55 2.65 0.00 25 66  W   237.5 NXPI 1.60 1.90 1.40 0.00 8 23  W  
NXPI 1.15 1.35 0.90 0.00 104 100  W   240 NXPI 2.95 3.30 2.60 0.00 3 52  W  
NXPI 0.45 0.65 0.25 0.00 4 4  W   242.5 NXPI 3.90 5.60 6.69 0.00 5 8  W  
NXPI 0.10 0.25 0.30 0.00 79 106  W   245 NXPI 6.00 8.40 9.20 0.00 0 3  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 10.40 10.80 10.20 7.71 5 32  W   232.5 NXPI 4.60 5.00 6.70 1.68 0 5  W  
NXPI 8.90 9.30 8.90 6.03 29 94  W   235 NXPI 5.60 6.00 5.75 2.48 6 35  W  
NXPI 7.60 7.90 7.73 4.57 8 183  W   237.5 NXPI 6.80 7.20 7.04 3.53 43 22  W  
NXPI 6.30 6.70 5.87 3.37 46 75  W   240 NXPI 8.10 8.40 9.90 4.82 15 23  W  
NXPI 5.30 5.60 4.84 2.40 2 12  W   242.5 NXPI 9.40 9.90 10.40 6.35 36 26  W  
NXPI 4.30 4.60 4.30 1.65 9 66  W   245 NXPI 11.00 11.40 11.50 8.09 2 29  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 11.30 12.30 0.00 10.08 0 0  W   232.5 NXPI 5.40 5.90 0.00 2.68 0 0  W  
NXPI 9.80 12.20 10.06 8.45 5 7  W   235 NXPI 6.40 7.00 13.21 3.53 0 2  W  
NXPI 8.50 10.20 7.20 6.98 0 1  W   237.5 NXPI 6.00 8.40 0.00 4.55 0 0  W  
NXPI 7.30 8.50 6.24 5.69 2 246  W   240 NXPI 8.80 9.50 25.80 5.73 0 11  W  
NXPI 6.20 7.80 0.00 4.57 0 0  W   242.5 NXPI 9.10 11.10 0.00 7.09 0 0  W  
NXPI 5.20 6.40 4.80 3.61 0 2  W   245 NXPI 10.60 12.60 0.00 8.62 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 12.60 12.90 12.30 12.73 32 19  S   232.5 NXPI 6.30 6.70 7.20 3.08 1 2  S  
NXPI 11.10 11.50 9.72 11.07 1 14  S   235 NXPI 7.30 7.70 9.60 3.88 0 72  S  
NXPI 9.80 10.10 9.40 9.55 36 23  S   237.5 NXPI 8.40 8.90 8.26 4.81 4 9  S  
NXPI 8.50 8.90 9.40 8.16 27 89  S   240 NXPI 9.80 10.30 12.40 5.88 0 216  S  
NXPI 7.40 7.80 7.70 6.91 1 23  S   242.5 NXPI 11.10 11.60 11.20 7.09 18 8  S  
NXPI 6.40 6.80 6.95 5.79 7 7  S   245 NXPI 12.60 13.10 12.90 8.43 15 11  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 12.20 12.90 13.00 14.12 0 2  W   235 NXPI 8.10 9.20 10.12 3.78 2 3  W  
NXPI 9.60 10.30 10.00 11.03 7 2  W   240 NXPI 9.30 11.80 8.63 5.54 0 1  W  
NXPI 7.50 8.10 6.30 8.39 0 8  W   245 NXPI 12.80 14.50 0.00 7.75 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 12.90 13.70 12.40 17.71 0 4  W   235 NXPI 8.20 9.70 9.90 3.39 1 0  W  
NXPI 10.40 11.10 8.40 14.43 0 3  W   240 NXPI 10.40 12.20 0.00 4.88 0 0  W  
NXPI 8.30 8.90 2.35 11.54 0 1  W   245 NXPI 13.40 15.10 0.00 6.74 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 13.90 15.00 0.00 21.94 0 0  W   235 NXPI 9.60 10.70 0.00 2.84 0 0  W  
NXPI 11.30 12.50 0.00 18.48 0 0  W   240 NXPI 12.00 13.30 0.00 4.05 0 0  W  
NXPI 9.10 9.90 0.00 15.35 0 0  W   245 NXPI 14.60 16.50 0.00 5.57 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NXPI 12.70 13.20 11.50 28.73 3 1621  S   240 NXPI 13.60 14.00 13.65 2.35 18 151  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.