Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $238.08 as of 4/26/2024 3:34:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 111.00 | 114.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 135.00 | 106.90 | 109.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 140.00 | 101.90 | 104.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 145.00 | 96.90 | 99.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 150.00 | 91.00 | 94.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 155.00 | 86.00 | 89.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 160.00 | 81.00 | 84.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 165.00 | 76.00 | 79.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 170.00 | 71.00 | 74.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 175.00 | 66.00 | 69.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 180.00 | 61.00 | 64.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:09 PM EST | |||
| 185.00 | 56.00 | 59.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:09 PM EST | |||
| 190.00 | 51.10 | 54.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:09 PM EST | |||
| 195.00 | 46.10 | 50.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:09 PM EST | |||
| 197.50 | 43.60 | 47.40 | 46.15 | % | 2 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST | |
| 200.00 | 41.10 | 45.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:09 PM EST | |||
| 202.50 | 38.60 | 42.50 | 14.90 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 205.00 | 36.20 | 39.80 | 13.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 207.50 | 33.70 | 37.60 | 12.10 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.98 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 210.00 | 31.30 | 34.90 | 15.60 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.98 | 0.00 | -0.09 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 212.50 | 29.90 | 32.50 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.97 | 0.00 | -0.11 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 215.00 | 27.40 | 29.70 | 20.76 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.95 | 0.01 | -0.14 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 217.50 | 25.20 | 27.60 | 13.50 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.94 | 0.01 | -0.18 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 220.00 | 22.30 | 24.60 | 24.00 | +12.20 | +103.39% | 14 | 7 | 0.59 | 0.92 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 222.50 | 19.60 | 21.80 | 22.17 | +15.91 | +254.16% | 20 | 33 | 0.54 | 0.89 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 225.00 | 18.90 | 19.70 | 14.60 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.86 | 0.01 | -0.30 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 227.50 | 16.90 | 17.60 | 14.40 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.82 | 0.01 | -0.35 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 230.00 | 15.10 | 15.60 | 15.34 | +5.19 | +51.14% | 2 | 42 | 0.54 | 0.78 | 0.02 | -0.39 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 232.50 | 13.20 | 13.80 | 13.80 | +3.60 | +35.30% | 2 | 27 | 0.54 | 0.74 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 235.00 | 9.90 | 12.10 | 12.01 | +3.11 | +34.95% | 5 | 90 | 0.55 | 0.69 | 0.02 | -0.46 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 237.50 | 9.90 | 10.40 | 10.00 | +2.27 | +29.37% | 12 | 184 | 0.54 | 0.64 | 0.02 | -0.49 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 240.00 | 8.50 | 9.00 | 8.70 | +2.83 | +48.22% | 24 | 120 | 0.54 | 0.58 | 0.02 | -0.51 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 242.50 | 7.30 | 7.60 | 7.39 | +2.55 | +52.69% | 99 | 11 | 0.54 | 0.52 | 0.02 | -0.51 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 245.00 | 6.10 | 6.40 | 6.20 | +1.90 | +44.19% | 180 | 69 | 0.54 | 0.47 | 0.02 | -0.51 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 247.50 | 5.00 | 5.30 | 5.15 | +1.20 | +30.38% | 91 | 21 | 0.53 | 0.41 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 250.00 | 4.10 | 4.50 | 4.20 | +0.95 | +29.24% | 112 | 43 | 0.54 | 0.36 | 0.02 | -0.48 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 252.50 | 3.30 | 3.60 | 3.40 | +1.15 | +51.12% | 17 | 15 | 0.53 | 0.31 | 0.02 | -0.45 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 255.00 | 2.60 | 2.90 | 2.51 | +1.16 | +85.93% | 18 | 24 | 0.53 | 0.26 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 257.50 | 2.05 | 2.45 | 1.95 | +0.80 | +69.57% | 43 | 1 | 0.53 | 0.22 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 260.00 | 1.60 | 1.75 | 1.56 | +0.66 | +73.34% | 36 | 31 | 0.52 | 0.18 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 265.00 | 0.95 | 1.45 | 1.00 | +0.35 | +53.85% | 62 | 10 | 0.56 | 0.12 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 270.00 | 0.45 | 0.60 | 0.55 | +0.15 | +37.50% | 28 | 7 | 0.52 | 0.07 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 275.00 | 0.25 | 0.35 | 0.32 | +0.02 | +6.67% | 59 | 27 | 0.52 | 0.04 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 280.00 | 0.10 | 0.30 | 0.24 | -0.06 | -20.00% | 19 | 12 | 0.53 | 0.02 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 285.00 | 0.05 | 1.25 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.04 | 4/26/2024 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.60 | 0.15 | +0.05 | +50.00% | 1 | 4 | 0.78 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 305.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:09 PM EST |
| 310.00 | 0.00 | 0.15 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:09 PM EST |
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 320.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:09 PM EST |
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:09 PM EST |
| 350.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.05 | -0.30 | -85.72% | 2 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 180.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 185.00 | 0.00 | 0.10 | 0.67 | 0.00 | 0.00% | 0 | 193 | 0.87 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | -0.65 | -92.86% | 3 | 5 | 1.40 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 195.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 197.50 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.10 | -0.13 | -56.53% | 8 | 19 | 0.64 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 202.50 | 0.05 | 0.30 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:09 PM EST |
| 205.00 | 0.05 | 0.65 | 0.19 | -0.19 | -50.00% | 11 | 18 | 0.66 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 207.50 | 0.05 | 1.45 | 0.20 | -0.21 | -51.22% | 1 | 13 | 0.70 | -0.02 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 210.00 | 0.10 | 0.50 | 0.40 | -0.10 | -20.00% | 17 | 97 | 0.58 | -0.02 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 212.50 | 0.15 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.03 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 4:00:09 PM EST |
| 215.00 | 0.35 | 0.50 | 0.40 | -1.00 | -71.43% | 26 | 130 | 0.56 | -0.05 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 217.50 | 0.50 | 0.65 | 0.50 | -0.95 | -65.52% | 152 | 308 | 0.55 | -0.06 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 220.00 | 0.70 | 0.85 | 0.75 | -1.29 | -63.24% | 49 | 58 | 0.55 | -0.08 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 222.50 | 0.95 | 1.15 | 1.00 | -0.90 | -47.37% | 19 | 58 | 0.54 | -0.11 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 225.00 | 1.30 | 1.55 | 1.45 | -0.83 | -36.41% | 62 | 41 | 0.54 | -0.14 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 227.50 | 1.75 | 2.05 | 1.75 | -1.10 | -38.60% | 103 | 15 | 0.54 | -0.18 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 230.00 | 2.25 | 4.10 | 2.10 | -1.50 | -41.67% | 36 | 71 | 0.54 | -0.22 | 0.02 | -0.39 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 232.50 | 2.80 | 3.40 | 2.72 | -3.98 | -59.41% | 15 | 5 | 0.53 | -0.26 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 235.00 | 3.80 | 4.20 | 3.63 | -2.12 | -36.87% | 511 | 36 | 0.54 | -0.31 | 0.02 | -0.46 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 237.50 | 4.60 | 5.20 | 4.90 | -2.14 | -30.40% | 286 | 51 | 0.55 | -0.36 | 0.02 | -0.49 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 240.00 | 5.80 | 6.20 | 5.80 | -4.10 | -41.42% | 45 | 38 | 0.55 | -0.42 | 0.02 | -0.51 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 242.50 | 6.80 | 7.40 | 7.00 | -3.40 | -32.70% | 70 | 54 | 0.54 | -0.48 | 0.02 | -0.51 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 245.00 | 8.10 | 8.60 | 7.80 | -3.70 | -32.18% | 44 | 29 | 0.53 | -0.53 | 0.02 | -0.51 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 247.50 | 9.60 | 10.10 | 9.00 | -3.60 | -28.58% | 14 | 2 | 0.53 | -0.59 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 250.00 | 11.20 | 11.70 | 10.85 | -4.82 | -30.76% | 30 | 24 | 0.53 | -0.64 | 0.02 | -0.48 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 252.50 | 12.60 | 13.60 | 25.28 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.69 | 0.02 | -0.45 | 4/17/2024 | 4/26/2024 4:00:09 PM EST |
| 255.00 | 14.30 | 15.40 | % | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.41 | 4/26/2024 4:00:09 PM EST | |||
| 257.50 | 16.30 | 17.30 | % | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.37 | 4/26/2024 4:00:09 PM EST | |||
| 260.00 | 18.30 | 19.40 | % | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.33 | 4/26/2024 4:00:09 PM EST | |||
| 265.00 | 22.60 | 23.90 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.24 | 4/26/2024 4:00:09 PM EST | |||
| 270.00 | 27.20 | 28.80 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.17 | 4/26/2024 4:00:09 PM EST | |||
| 275.00 | 30.80 | 33.50 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.11 | 4/26/2024 4:00:09 PM EST | |||
| 280.00 | 35.50 | 39.30 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.07 | 4/26/2024 4:00:09 PM EST | |||
| 285.00 | 40.50 | 44.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 4/26/2024 4:00:09 PM EST | |||
| 290.00 | 45.40 | 49.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:09 PM EST | |||
| 295.00 | 50.30 | 54.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 300.00 | 55.40 | 59.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 305.00 | 60.30 | 64.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 310.00 | 66.00 | 69.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 315.00 | 70.20 | 74.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 320.00 | 75.30 | 79.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 325.00 | 80.40 | 84.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 330.00 | 85.40 | 89.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 340.00 | 95.60 | 99.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 350.00 | 105.60 | 109.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |