NXPI

NXP Semiconductors N.V. (NXPI) Option Chain

$85.87
*  
3.07
3.45%
Get NXPI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading NXPI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

NXPI Options: Type:

Option Chain for NXP Semiconductors N.V. (NXPI)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Apr 22, 2016 0 NXPI 77.5 Apr 22, 2016 2.09 0 2
Apr 22, 2016 0 NXPI 78 Apr 22, 2016 0.15 0 28
Apr 22, 2016 0 NXPI 78.5 Apr 22, 2016 0.25 0 12
Apr 22, 2016 5.25 0 29 NXPI 79 Apr 22, 2016 0.10 0 42
Apr 22, 2016 0 NXPI 79.5 Apr 22, 2016 0.27 0 23
Apr 22, 2016 4.05 0 28 NXPI 80 Apr 22, 2016 0.10 0 586
Apr 22, 2016 3.33 0 3 NXPI 80.5 Apr 22, 2016 0.08 0 27
Apr 22, 2016 3.21 0 12 NXPI 81 Apr 22, 2016 0.10 0 214
Apr 22, 2016 2.95 0 196 NXPI 81.5 Apr 22, 2016 0.07 0 141
Apr 22, 2016 1.56 0 103 NXPI 82 Apr 22, 2016 0.15 0 214
Apr 22, 2016 2.00 0 69 NXPI 82.5 Apr 22, 2016 0.25 0 478
Apr 22, 2016 1.50 0 473 NXPI 83 Apr 22, 2016 0.30 0 1196
Apr 22, 2016 1.00 0 112 NXPI 83.5 Apr 22, 2016 0.05 0 435
Apr 22, 2016 0.33 0 660 NXPI 84 Apr 22, 2016 0.05 0 366
Apr 22, 2016 0.25 0 208 NXPI 84.5 Apr 22, 2016 0.83 0 19
Apr 22, 2016 0.10 0 210 NXPI 85 Apr 22, 2016 0.80 0 15
Apr 22, 2016 0.03 0 170 NXPI 85.5 Apr 22, 2016 1.00 0 1
Apr 22, 2016 0.11 0 121 NXPI 86 Apr 22, 2016 0
Apr 22, 2016 0.05 0 164 NXPI 87 Apr 22, 2016 0
Apr 22, 2016 0.55 0 8 NXPI 88 Apr 22, 2016 0
Apr 22, 2016 0.07 0 10 NXPI 89 Apr 22, 2016 0
Apr 22, 2016 0.20 0 50 NXPI 90 Apr 22, 2016 0
Apr 22, 2016 0.03 0 3 NXPI 91 Apr 22, 2016 0
Apr 22, 2016 0 NXPI 92 Apr 22, 2016 0
Apr 22, 2016 0 NXPI 93 Apr 22, 2016 0
Apr 22, 2016 0 NXPI 94 Apr 22, 2016 0
Apr 29, 2016 7.10 9.40 0 NXPI 77.5 Apr 29, 2016 0.09 0.15 0 44
Apr 29, 2016 5.50 6.70 9.50 0 20 NXPI 78 Apr 29, 2016 0.02 0.05 0 854
Apr 29, 2016 6.10 7.90 0 NXPI 78.5 Apr 29, 2016 0.05 0.15 0 42
Apr 29, 2016 7.39 5.90 8.40 0 11 NXPI 79 Apr 29, 2016 0.02 -0.03 0.05 22 97
Apr 29, 2016 5.20 7.30 0 NXPI 79.5 Apr 29, 2016 0.50 0.10 0 423
Apr 29, 2016 8.00 5.10 7.70 0 43 NXPI 80 Apr 29, 2016 0.05 0.10 30 511
Apr 29, 2016 4.20 4.60 7.00 0 21 NXPI 80.5 Apr 29, 2016 0.15 0.15 0 68
Apr 29, 2016 5.84 1.44 4.10 6.60 6 28 NXPI 81 Apr 29, 2016 0.05 -0.13 0.05 5 475
Apr 29, 2016 5.04 3.70 5.30 0 40 NXPI 81.5 Apr 29, 2016 0.17 0.15 0 219
Apr 29, 2016 5.30 3.20 5.80 0 413 NXPI 82 Apr 29, 2016 0.15 0.15 0 527
Apr 29, 2016 3.44 -2.99 2.80 3.80 95 671 NXPI 82.5 Apr 29, 2016 0.12 -0.14 0.20 10 225
Apr 29, 2016 2.65 -2.65 2.60 3.40 253 244 NXPI 83 Apr 29, 2016 0.11 -0.04 0.05 0.25 5 408
Apr 29, 2016 3.48 0.30 2.00 2.95 1 212 NXPI 83.5 Apr 29, 2016 0.25 0.15 0.30 0 138
Apr 29, 2016 3.10 -1.90 1.75 2.55 28 289 NXPI 84 Apr 29, 2016 0.30 -0.25 0.25 0.40 10 182
Apr 29, 2016 2.62 -1.32 1.35 2.00 1 140 NXPI 84.5 Apr 29, 2016 0.31 -0.20 0.40 0.55 30 61
Apr 29, 2016 1.45 -1.75 1.25 1.50 7 1253 NXPI 85 Apr 29, 2016 0.10 -0.20 0.50 0.70 17 197
Apr 29, 2016 4.86 1.35 1.00 1.20 1 145 NXPI 85.5 Apr 29, 2016 0.41 0.70 0.95 0 136
Apr 29, 2016 0.80 -1.70 0.75 0.90 64 236 NXPI 86 Apr 29, 2016 1.10 0.80 0.90 1.20 57 191
Apr 29, 2016 0.65 -0.90 0.55 0.70 4 240 NXPI 86.5 Apr 29, 2016 0.10 -0.26 1.20 1.50 21 242
Apr 29, 2016 0.50 -1.79 0.40 0.55 68 340 NXPI 87 Apr 29, 2016 1.50 0.95 1.35 1.75 263 266
Apr 29, 2016 0.35 -0.95 0.25 0.40 514 492 NXPI 87.5 Apr 29, 2016 1.95 1.32 1.75 2.30 65 219
Apr 29, 2016 0.40 -1.10 0.15 0.30 250 560 NXPI 88 Apr 29, 2016 3.10 2.00 1.70 3.10 1681 139
Apr 29, 2016 0.40 -0.89 0.10 0.20 527 583 NXPI 88.5 Apr 29, 2016 0.99 2.45 3.50 0 70
Apr 29, 2016 0.10 -0.95 0.20 209 377 NXPI 89 Apr 29, 2016 2.08 1.85 3.90 104

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.