Quantcast
NXPI

NXP Semiconductors N.V. (NXPI) Option Chain

$108.94
*  
2.51
2.25%
Get NXPI Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading NXPI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    NXPI Pre-Market
 
 
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:
Jun 18 | Jul 18 | Aug 18 | Oct 18 | Jan 19 | Jan 20 | Near Term | All

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.
Jun 15, 2018 0 0 NXPI 99 Jun 15, 2018 0.05 0 30
Jun 15, 2018 13.70 0 0 NXPI 100 Jun 15, 2018 0.05 0 40083
Jun 15, 2018 13.97 0 0 NXPI 101 Jun 15, 2018 0.05 0 101
Jun 15, 2018 0 0 NXPI 102 Jun 15, 2018 0.05 0 187
Jun 15, 2018 0 0 NXPI 103 Jun 15, 2018 0.35 0 516
Jun 15, 2018 17.00 0 0 NXPI 104 Jun 15, 2018 0.05 0 340
Jun 15, 2018 8.10 0 0 NXPI 105 Jun 15, 2018 0.04 0 36393
Jun 15, 2018 0 0 NXPI 106 Jun 15, 2018 0.45 0 83
Jun 15, 2018 0 0 NXPI 107 Jun 15, 2018 0.05 0 1642
Jun 15, 2018 9.04 0 0 NXPI 108 Jun 15, 2018 0.05 0 1688
Jun 15, 2018 0 0 NXPI 109 Jun 15, 2018 0.05 0 1837
Jun 15, 2018 3.30 0 0 NXPI 110 Jun 15, 2018 0.03 0 30576
Jun 15, 2018 6.51 0 0 NXPI 111 Jun 15, 2018 0.05 0 523
Jun 15, 2018 1.75 0 0 NXPI 112 Jun 15, 2018 0.10 0 1617
Jun 15, 2018 1.15 0 0 NXPI 113 Jun 15, 2018 0.15 0 601
Jun 15, 2018 0.10 0 639 NXPI 114 Jun 15, 2018 1.00 0 0
Jun 15, 2018 0.20 0 10459 NXPI 115 Jun 15, 2018 1.80 0 0
Jun 15, 2018 0.10 0 1121 NXPI 116 Jun 15, 2018 2.60 0 0
Jun 15, 2018 0.29 0 2850 NXPI 117 Jun 15, 2018 4.21 0 0
Jun 15, 2018 0.10 0 3111 NXPI 118 Jun 15, 2018 4.80 0 0
Jun 22, 2018 8.80 12.80 0 0 NXPI 98.5 Jun 22, 2018 0.30 1.35 0 3
Jun 22, 2018 6.15 8.40 12.30 0 1 NXPI 99 Jun 22, 2018 0.59 1.40 0 1
Jun 22, 2018 7.80 12.00 0 0 NXPI 99.5 Jun 22, 2018 1.45 0 0
Jun 22, 2018 9.00 -1.90 7.20 11.60 10 339 NXPI 100 Jun 22, 2018 0.20 -0.10 0.15 0.35 307 3587
Jun 22, 2018 15.17 6.50 10.50 0 8 NXPI 101 Jun 22, 2018 0.40 -0.02 0.15 1.70 29 39
Jun 22, 2018 7.20 5.50 9.80 64 32 NXPI 102 Jun 22, 2018 0.35 -0.55 0.10 0.55 2020 2040
Jun 22, 2018 12.00 4.40 8.90 0 56 NXPI 103 Jun 22, 2018 0.60 0.50 0.70 316 360
Jun 22, 2018 4.80 8.00 0 0 NXPI 104 Jun 22, 2018 0.60 -2.05 0.40 1.00 52 251
Jun 22, 2018 7.03 3.10 7.00 0 4 NXPI 105 Jun 22, 2018 1.05 0.15 0.80 1.45 320 1419
Jun 22, 2018 9.00 2.60 6.10 0 6 NXPI 106 Jun 22, 2018 1.20 0.95 1.70 25 44
Jun 22, 2018 4.00 -2.00 2.15 5.20 20 30 NXPI 107 Jun 22, 2018 1.35 0.08 1.35 2.75 1054 1123
Jun 22, 2018 2.90 -2.10 1.80 4.40 12 94 NXPI 108 Jun 22, 2018 2.00 0.60 0.95 3.20 370 677
Jun 22, 2018 2.40 -1.90 1.50 3.60 110 175 NXPI 109 Jun 22, 2018 2.15 0.40 1.60 3.00 12 103
Jun 22, 2018 2.00 -1.50 1.85 2.20 325 417 NXPI 110 Jun 22, 2018 3.00 0.90 2.40 3.40 95 3650
Jun 22, 2018 1.70 -1.30 0.55 3.00 3 40 NXPI 111 Jun 22, 2018 3.70 0.31 2.20 5.40 10 20
Jun 22, 2018 1.70 -0.75 1.10 1.50 53 217 NXPI 112 Jun 22, 2018 3.10 2.65 6.30 0 127
Jun 22, 2018 1.25 -1.25 1.10 1.50 353 337 NXPI 113 Jun 22, 2018 5.00 1.50 3.20 7.30 3 165
Jun 22, 2018 1.15 -0.85 1.00 1.25 195 652 NXPI 114 Jun 22, 2018 4.20 4.30 7.20 0 31
Jun 22, 2018 0.90 -0.71 0.90 1.05 1804 3410 NXPI 115 Jun 22, 2018 7.28 1.88 5.00 8.00 1 246
Jun 22, 2018 0.87 -0.88 0.35 1.25 94 403 NXPI 116 Jun 22, 2018 5.98 5.70 9.50 0 24
Jun 22, 2018 0.70 -0.80 0.55 1.00 2 501 NXPI 117 Jun 22, 2018 8.50 1.68 6.90 10.40 3 102
Jun 22, 2018 1.05 0.35 1.00 0 534 NXPI 118 Jun 22, 2018 5.90 7.50 11.60 0 3
Jun 22, 2018 0.60 -0.52 0.20 2.25 12 648 NXPI 119 Jun 22, 2018 3.20 8.50 12.50 0 20
Jun 29, 2018 14.60 9.30 13.60 0 1 NXPI 98.5 Jun 29, 2018 1.10 0 0
Jun 29, 2018 9.30 13.20 0 0 NXPI 99 Jun 29, 2018 2.08 0.60 2.35 0 82
Jun 29, 2018 8.90 12.80 0 0 NXPI 99.5 Jun 29, 2018 1.00 2.45 0 6
Jun 29, 2018 8.30 12.40 0 0 NXPI 100 Jun 29, 2018 1.15 -0.05 0.65 1.10 20 4224
Jun 29, 2018 12.20 7.40 11.50 0 1 NXPI 101 Jun 29, 2018 2.01 0.15 2.75 0 3
Jun 29, 2018 6.90 10.70 0 0 NXPI 102 Jun 29, 2018 1.00 0.80 2.95 0 17
Jun 29, 2018 14.90 6.20 9.80 0 2 NXPI 103 Jun 29, 2018 2.20 0.70 3.20 20 38

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.