Free Trial

NXP Semiconductors (NXPI) Options Chain & Prices

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free NXPI Stock Alerts
$279.63
+2.46 (+0.89%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NXPI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$230.00$0.078Put21111
(+0)		92.50%
(+29.00%)		-0.0099532
5/31/2024$235.00$0.087Put32 - 3213
(+0)		84.65%
(+26.79%)		-0.0119816
5/31/2024$240.00$0.099Put10 - 1030
(+0)		76.84%
(+24.63%)		-0.0146611
5/31/2024$250.00$29.083Call10 - - 16
(+0)		61.31%
(+20.21%)		0.9762573
5/31/2024$262.50$0.246Put62430
(-2)		42.10%
(+14.45%)		-0.0548886
5/31/2024$262.50$16.705Call6 - - 15
(+0)		42.10%
(+14.46%)		0.9450412
5/31/2024$265.00$0.298Put4 - - 26
(+5)		38.44%
(+13.03%)		-0.069743
5/31/2024$267.50$0.383Put1111 - 28
(+0)		35.09%
(+11.05%)		-0.0930342
5/31/2024$267.50$11.847Call7 - - 3
(+0)		35.09%
(+11.05%)		0.9071083
5/31/2024$270.00$0.552Put388252
(+8)		32.52%
(+8.90%)		-0.13338512
5/31/2024$270.00$9.517Call5 - - 50
(+2)		32.52%
(+8.90%)		0.8670631
5/31/2024$272.50$0.907Put1405125
(+5)		31.30%
(+7.94%)		-0.20349628
5/31/2024$272.50$7.372Call54152
(+0)		31.30%
(+7.94%)		0.7975962
5/31/2024$275.00$1.519Put1461101214
(+1199)		30.86%
(+7.82%)		-0.30315732
5/31/2024$275.00$5.482Call10 - - 90
(+4)		30.86%
(+7.82%)		0.6990171
5/31/2024$277.50$2.421Put482 - 118
(+5)		30.57%
(+7.65%)		-0.4231839
5/31/2024$277.50$3.878Call1212428
(+3)		30.57%
(+7.65%)		0.58049110
5/31/2024$280.00$3.667Put51121520
(+8)		30.58%
(+7.49%)		-0.5519317
5/31/2024$280.00$2.615Call572422211
(+37)		32.53%
(+9.44%)		0.45344823
5/31/2024$282.50$5.261Put21 - 1
(+1)		30.91%
(+7.55%)		-0.6731922
5/31/2024$282.50$1.696Call2811825
(+5)		30.91%
(+7.55%)		0.33389216
5/31/2024$285.00$7.142Put62429
(+28)		31.40%
(+7.84%)		-0.7752134
5/31/2024$285.00$1.059Call31124
(+8)		31.40%
(+7.84%)		0.2331183
5/31/2024$287.50$0.642Call8247
(+5)		31.99%
(+8.22%)		0.1555396
5/31/2024$290.00$0.397Call362310143
(+2)		33.05%
(+8.62%)		0.10273813
5/31/2024$292.50$13.909Put8440
(+0)		35.10%
(+9.23%)		-0.9370685
5/31/2024$295.00$0.227Call8 - 77
(+0)		38.23%
(+10.19%)		0.0571193
5/31/2024$297.50$0.209Call1 - 10
(+0)		42.01%
(+11.42%)		0.049071
5/31/2024$315.00$0.173Call2 - 20
(+0)		68.24%
(+20.44%)		0.0276872
5/31/2024$330.00$0.156Call222022
(+0)		88.05%
(+27.44%)		0.0203152
5/31/2024$335.00$0.151Call13 - 1335
(+33)		94.24%
(+29.69%)		0.0186551
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NXPI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society