Quantcast
NXPI

NXP Semiconductors N.V. (NXPI) Option Chain

$84.62
*  
2.54
3.09%
Get NXPI Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading NXPI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    NXPI After Hours
 
 
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.
Nov 09, 2018 7.30 0 0 NXPI 76.5 Nov 09, 2018 0.24 0 2
Nov 09, 2018 6.71 0 0 NXPI 77 Nov 09, 2018 0.13 0 34
Nov 09, 2018 6.10 0 0 NXPI 77.5 Nov 09, 2018 0.10 0 303
Nov 09, 2018 4.05 0 0 NXPI 78 Nov 09, 2018 0.10 0 40
Nov 09, 2018 5.29 0 0 NXPI 79 Nov 09, 2018 0.03 0 106
Nov 09, 2018 5.20 0 0 NXPI 79.5 Nov 09, 2018 0.86 0 109
Nov 09, 2018 3.45 0 0 NXPI 80 Nov 09, 2018 0.01 0 161
Nov 09, 2018 4.32 0 0 NXPI 80.5 Nov 09, 2018 0.30 0 11
Nov 09, 2018 1.86 0 0 NXPI 81 Nov 09, 2018 0.05 0 1378
Nov 09, 2018 1.52 0 0 NXPI 81.5 Nov 09, 2018 0.13 0 190
Nov 09, 2018 0.52 0 0 NXPI 82 Nov 09, 2018 0.10 0 71
Nov 09, 2018 0.90 0 0 NXPI 82.5 Nov 09, 2018 0.58 0 63
Nov 09, 2018 0.68 0 0 NXPI 83 Nov 09, 2018 0.04 0 400
Nov 09, 2018 0.21 0 0 NXPI 83.5 Nov 09, 2018 1.18 0 61
Nov 09, 2018 0.02 0 281 NXPI 84 Nov 09, 2018 0.62 0 0
Nov 09, 2018 1.40 0 61 NXPI 84.5 Nov 09, 2018 0.77 0 0
Nov 09, 2018 0.01 0 143 NXPI 85 Nov 09, 2018 2.48 0 0
Nov 09, 2018 0.55 0 44 NXPI 85.5 Nov 09, 2018 3.50 0 0
Nov 09, 2018 0.02 0 1523 NXPI 86 Nov 09, 2018 3.40 0 0
Nov 09, 2018 0.36 0 231 NXPI 86.5 Nov 09, 2018 8.83 0 0
Nov 09, 2018 0.05 0 161 NXPI 87 Nov 09, 2018 4.35 0 0
Nov 09, 2018 0.21 0 199 NXPI 87.5 Nov 09, 2018 0 0
Nov 09, 2018 0.02 0 102 NXPI 88 Nov 09, 2018 5.45 0 0
Nov 09, 2018 0.10 0 156 NXPI 88.5 Nov 09, 2018 0 0
Nov 09, 2018 0.03 0 88 NXPI 89 Nov 09, 2018 5.80 0 0
Nov 09, 2018 0.22 0 16 NXPI 89.5 Nov 09, 2018 0 0
Nov 09, 2018 0.02 0 745 NXPI 90 Nov 09, 2018 13.00 0 0
Nov 09, 2018 0.08 0 14 NXPI 90.5 Nov 09, 2018 0 0
Nov 09, 2018 0.06 0 8 NXPI 91 Nov 09, 2018 0 0
Nov 09, 2018 0.06 0 13 NXPI 91.5 Nov 09, 2018 0 0
Nov 09, 2018 0.06 0 25 NXPI 92 Nov 09, 2018 17.02 0 0
Nov 09, 2018 0.05 0 8 NXPI 92.5 Nov 09, 2018 0 0
Nov 09, 2018 0.04 0 38 NXPI 93 Nov 09, 2018 10.06 0 0
Nov 16, 2018 8.00 7.75 8.40 0 12 NXPI 76.5 Nov 16, 2018 0.10 0.32 0 294
Nov 16, 2018 6.50 7.35 8.00 0 657 NXPI 77 Nov 16, 2018 0.03 -0.29 0.37 50 2578
Nov 16, 2018 6.25 6.75 7.30 0 1033 NXPI 77.5 Nov 16, 2018 0.08 -0.04 0.11 35 171
Nov 16, 2018 6.59 2.59 6.25 6.95 5 442 NXPI 78 Nov 16, 2018 0.03 -0.15 0.19 3 84
Nov 16, 2018 5.10 5.15 6.05 0 12 NXPI 79 Nov 16, 2018 0.10 -0.24 0.15 52 206
Nov 16, 2018 4.65 2.21 4.35 5.15 2667 19238 NXPI 80 Nov 16, 2018 0.13 -0.39 0.05 0.22 816 7602
Nov 16, 2018 3.75 1.75 3.30 3.90 11 107 NXPI 81 Nov 16, 2018 0.10 -0.68 0.03 0.23 20 292
Nov 16, 2018 2.37 0.63 2.62 3.55 8 134 NXPI 81.5 Nov 16, 2018 0.18 -1.42 0.03 0.22 24 1114
Nov 16, 2018 3.04 1.69 2.39 2.98 14 1392 NXPI 82 Nov 16, 2018 0.18 -0.82 0.08 0.55 49 266
Nov 16, 2018 1.15 0.26 2.06 2.51 31 3310 NXPI 82.5 Nov 16, 2018 0.28 -0.99 0.13 0.33 310 87
Nov 16, 2018 0.88 -0.42 1.70 2.07 36 360 NXPI 83 Nov 16, 2018 0.27 -1.09 0.15 0.42 201 64
Nov 16, 2018 1.70 1.00 1.32 1.66 15 622 NXPI 83.5 Nov 16, 2018 0.33 -1.07 0.29 0.56 20 380
Nov 16, 2018 1.65 1.14 0.95 1.28 1094 2860 NXPI 84 Nov 16, 2018 0.78 -1.42 0.49 0.72 87 290
Nov 16, 2018 0.53 0.28 0.50 0.71 4743 27162 NXPI 85 Nov 16, 2018 0.67 -2.44 0.94 1.22 156 2514
Nov 16, 2018 0.27 0.04 0.20 0.42 149 2098 NXPI 86 Nov 16, 2018 1.48 -2.22 1.55 1.88 3 22
Nov 16, 2018 0.17 0.07 0.27 302 1767 NXPI 87 Nov 16, 2018 3.70 2.29 3.00 0 2
Nov 16, 2018 0.09 0.04 0.05 0.17 57 1366 NXPI 88 Nov 16, 2018 3.80 3.20 3.80 0 7

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.