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   0.449 0.306 225.69 7.03
 
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 7.10 7.60 6.80 6.05 14 136  W   220 NXPI 1.40 1.65 1.23 0.32 81 113  W  
NXPI 5.50 5.80 5.90 4.04 45 130  W   222.5 NXPI 2.10 2.40 2.02 0.81 21 31  W  
NXPI 4.00 4.40 4.10 2.42 294 40  W   225 NXPI 3.20 3.50 3.30 1.70 64 26  W  
NXPI 2.75 3.10 2.97 1.28 96 193  W   227.5 NXPI 4.40 4.80 4.54 3.06 71 13  W  
NXPI 1.90 2.15 2.00 0.59 375 131  W   230 NXPI 5.90 6.50 6.21 4.87 427 56  W  
NXPI 1.15 1.45 1.33 0.23 38 1071  W   232.5 NXPI 7.50 8.40 9.23 7.01 20 27  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 10.90 11.30 11.80 8.21 2 6  W   220 NXPI 4.90 5.30 7.00 1.81 1 56  W  
NXPI 9.40 9.80 6.26 6.53 0 33  W   222.5 NXPI 5.90 6.30 5.70 2.62 24 1  W  
NXPI 8.10 8.50 8.38 5.06 4 12  W   225 NXPI 7.10 7.40 7.20 3.65 17 13  W  
NXPI 6.90 7.30 6.75 3.83 1 5  W   227.5 NXPI 8.30 8.70 8.50 4.90 7 4  W  
NXPI 5.80 6.20 5.90 2.81 11 34  W   230 NXPI 9.80 10.20 9.97 6.38 3 62  W  
NXPI 4.90 5.20 2.75 2.01 0 5  W   232.5 NXPI 11.30 11.80 16.71 8.07 0 2  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 10.20 12.50 9.08 10.50 0 2  W   220 NXPI 5.70 6.10 10.00 2.57 0 9  W  
NXPI 10.40 11.00 0.00 8.84 0 0  W   222.5 NXPI 6.50 7.10 0.00 3.39 0 0  W  
NXPI 9.10 9.60 9.29 7.35 4 4  W   225 NXPI 7.80 8.30 11.70 4.37 0 15  W  
NXPI 7.90 8.40 8.00 6.03 1 0  W   227.5 NXPI 7.60 9.60 0.00 5.52 0 0  W  
NXPI 6.80 7.30 6.90 4.87 3 1  W   230 NXPI 10.40 11.00 13.72 6.84 0 3  W  
NXPI 5.80 6.20 0.00 3.88 0 0  W   232.5 NXPI 12.00 12.50 0.00 8.32 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 12.90 13.30 12.44 13.12 1 104  S   220 NXPI 6.50 6.80 6.63 2.83 1 131  S  
NXPI 11.50 11.90 8.20 11.43 0 10  S   222.5 NXPI 7.50 7.90 0.00 3.59 0 0  S  
NXPI 10.10 10.50 10.20 9.88 9 2  S   225 NXPI 8.70 9.00 8.60 4.48 29 0  S  
NXPI 8.90 9.30 9.10 8.46 1 1  S   227.5 NXPI 9.90 10.30 10.40 5.50 6 2  S  
NXPI 7.80 8.10 8.30 7.17 72 129  S   230 NXPI 11.30 11.70 14.90 6.66 0 138  S  
NXPI 6.70 7.10 0.00 6.03 0 0  S   232.5 NXPI 12.80 13.20 13.60 7.97 1 0  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 13.70 14.40 10.10 16.21 0 4  W   220 NXPI 7.00 7.90 7.55 2.74 5 7  W  
NXPI 11.00 13.40 8.60 12.83 0 5  W   225 NXPI 9.40 10.20 14.90 4.18 0 2  W  
NXPI 8.70 9.30 6.00 9.90 0 6  W   230 NXPI 12.00 12.60 15.80 6.07 0 2  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 14.40 15.30 0.00 19.85 0 0  W   220 NXPI 7.60 8.30 11.60 2.44 0 11  W  
NXPI 11.60 12.30 0.00 16.33 0 0  W   225 NXPI 9.80 10.40 16.00 3.65 0 3  W  
NXPI 9.20 9.90 9.70 13.17 1 0  W   230 NXPI 11.50 13.20 17.50 5.23 0 2  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 16.50 17.00 11.00 34.52 0 649  S   220 NXPI 9.60 10.00 10.25 1.13 2 352  S  
NXPI 11.40 11.80 11.10 27.04 1 495  S   230 NXPI 14.50 15.00 14.60 2.39 2 165  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.