Quantcast
NXPI

NXP Semiconductors N.V. (NXPI) Option Chain

$91.7
*  
1.55
1.72%
Get NXPI Alerts
*Delayed - data as of Sep. 18, 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.
Sep 14, 2018 3.85 0 0 NXPI 83 Sep 14, 2018 0.01 0 151
Sep 14, 2018 6.44 0 0 NXPI 84 Sep 14, 2018 0.08 0 167
Sep 14, 2018 8.39 0 0 NXPI 85 Sep 14, 2018 0.03 0 399
Sep 14, 2018 7.00 0 0 NXPI 86 Sep 14, 2018 0.03 0 196
Sep 14, 2018 6.18 0 0 NXPI 86.5 Sep 14, 2018 0.03 0 177
Sep 14, 2018 5.75 0 0 NXPI 87 Sep 14, 2018 0.01 0 95
Sep 14, 2018 5.40 0 0 NXPI 87.5 Sep 14, 2018 0.05 0 347
Sep 14, 2018 4.07 0 0 NXPI 88 Sep 14, 2018 0.01 0 286
Sep 14, 2018 3.70 0 0 NXPI 88.5 Sep 14, 2018 0.01 0 40
Sep 14, 2018 3.90 0 0 NXPI 89 Sep 14, 2018 0.01 0 256
Sep 14, 2018 3.10 0 0 NXPI 89.5 Sep 14, 2018 0.02 0 91
Sep 14, 2018 2.85 0 0 NXPI 90 Sep 14, 2018 0.02 0 1622
Sep 14, 2018 1.65 0 0 NXPI 90.5 Sep 14, 2018 0.02 0 488
Sep 14, 2018 1.82 0 0 NXPI 91 Sep 14, 2018 0.03 0 221
Sep 14, 2018 1.73 0 0 NXPI 91.5 Sep 14, 2018 0.07 0 343
Sep 14, 2018 0.76 0 0 NXPI 92 Sep 14, 2018 0.01 0 1601
Sep 14, 2018 0.40 0 0 NXPI 92.5 Sep 14, 2018 0.04 0 122
Sep 14, 2018 0.01 0 853 NXPI 93 Sep 14, 2018 0.16 0 0
Sep 14, 2018 0.01 0 542 NXPI 93.5 Sep 14, 2018 1.10 0 0
Sep 14, 2018 0.01 0 23131 NXPI 94 Sep 14, 2018 1.15 0 0
Sep 14, 2018 0.01 0 271 NXPI 94.5 Sep 14, 2018 1.95 0 0
Sep 14, 2018 0.02 0 3067 NXPI 95 Sep 14, 2018 8.04 0 0
Sep 14, 2018 0.03 0 458 NXPI 95.5 Sep 14, 2018 4.00 0 0
Sep 14, 2018 0.01 0 399 NXPI 96 Sep 14, 2018 4.13 0 0
Sep 14, 2018 0.02 0 332 NXPI 96.5 Sep 14, 2018 3.64 0 0
Sep 14, 2018 1.04 0 367 NXPI 97 Sep 14, 2018 4.49 0 0
Sep 14, 2018 0.01 0 86 NXPI 97.5 Sep 14, 2018 4.99 0 0
Sep 14, 2018 0.01 0 11136 NXPI 98 Sep 14, 2018 5.97 0 0
Sep 14, 2018 0.65 0 51 NXPI 98.5 Sep 14, 2018 4.95 0 0
Sep 14, 2018 0.12 0 91 NXPI 99 Sep 14, 2018 8.25 0 0
Sep 14, 2018 0.56 0 45 NXPI 99.5 Sep 14, 2018 6.35 0 0
Sep 14, 2018 0.02 0 382 NXPI 100 Sep 14, 2018 10.18 0 0
Sep 21, 2018 8.45 9.15 0 0 NXPI 83 Sep 21, 2018 0.08 -0.02 0.09 1 219
Sep 21, 2018 2.41 7.50 8.15 0 3 NXPI 84 Sep 21, 2018 0.07 -0.08 0.07 491 68
Sep 21, 2018 5.98 -1.32 6.60 7.20 1 1201 NXPI 85 Sep 21, 2018 0.03 -0.08 0.06 77 19596
Sep 21, 2018 6.40 5.65 6.25 0 171 NXPI 86 Sep 21, 2018 0.13 -0.05 0.09 50 201
Sep 21, 2018 3.71 -2.24 4.60 5.25 5 222 NXPI 87 Sep 21, 2018 0.36 0.05 0.21 0 186
Sep 21, 2018 3.25 3.70 4.25 0 1512 NXPI 88 Sep 21, 2018 0.28 -0.25 0.12 0.19 20 319
Sep 21, 2018 2.22 -0.58 3.10 3.90 9 87 NXPI 88.5 Sep 21, 2018 0.26 0.14 0.25 0 82
Sep 21, 2018 3.10 0.15 2.70 3.45 1 1068 NXPI 89 Sep 21, 2018 0.32 -0.48 0.16 0.30 23 603
Sep 21, 2018 2.38 0.68 2.16 3.00 15 282 NXPI 89.5 Sep 21, 2018 0.58 -0.39 0.26 0.38 3 153
Sep 21, 2018 2.05 0.71 2.07 2.63 2871 18894 NXPI 90 Sep 21, 2018 0.38 -0.82 0.34 0.49 1622 24774
Sep 21, 2018 1.80 0.69 1.67 2.26 4 618 NXPI 90.5 Sep 21, 2018 0.56 -0.83 0.44 0.62 43 335
Sep 21, 2018 1.58 0.65 1.30 1.91 272 1041 NXPI 91 Sep 21, 2018 0.64 -0.96 0.60 0.80 134 250
Sep 21, 2018 0.71 -0.18 1.04 1.30 147 1067 NXPI 91.5 Sep 21, 2018 1.09 -1.11 0.79 1.01 46 67
Sep 21, 2018 0.89 0.33 0.83 1.04 117 1304 NXPI 92 Sep 21, 2018 1.57 0.08 1.00 1.27 36 256
Sep 21, 2018 0.66 0.24 0.63 0.81 54 781 NXPI 92.5 Sep 21, 2018 1.47 0.09 1.29 1.57 3 419
Sep 21, 2018 0.52 0.13 0.45 0.62 205 855 NXPI 93 Sep 21, 2018 1.81 1.43 2.08 0 143
Sep 21, 2018 0.32 0.04 0.35 0.47 1176 1933 NXPI 93.5 Sep 21, 2018 2.00 0.36 2.04 2.29 1 197
Sep 21, 2018 0.32 0.06 0.23 0.37 1583 5888 NXPI 94 Sep 21, 2018 3.80 0.92 2.03 2.77 8 401

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.