Options Chain for NXP SEMICONDUCTORS N V COM (NXPI) - $220.34 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 73.30 | 77.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 68.30 | 72.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 63.30 | 67.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 58.30 | 62.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 53.40 | 57.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 48.30 | 52.10 | 48.40 | 0.00 | 0.00% | 0 | 41 | 2.30 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 43.30 | 47.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 180.00 | 38.30 | 42.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 185.00 | 33.30 | 37.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 190.00 | 28.30 | 32.20 | 30.00 | -3.00 | -9.10% | 39 | 39 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 23.40 | 27.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 197.50 | 21.10 | 24.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 18.40 | 22.10 | 17.00 | -2.00 | -10.53% | 10 | 10 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 202.50 | 15.90 | 19.70 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 205.00 | 13.40 | 16.80 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 207.50 | 11.70 | 14.00 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.19 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 9.30 | 12.00 | % | 0 | 0 | 0.78 | 0.92 | 0.02 | -0.32 | 11/20/2024 3:59:53 PM EST | |||
| 212.50 | 8.00 | 9.70 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.87 | 0.03 | -0.47 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 215.00 | 5.90 | 6.50 | % | 0 | 0 | 0.41 | 0.80 | 0.04 | -0.56 | 11/20/2024 3:59:53 PM EST | |||
| 217.50 | 3.90 | 5.50 | 2.57 | -1.63 | -38.81% | 22 | 18 | 0.48 | 0.68 | 0.06 | -0.65 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 220.00 | 2.50 | 3.00 | 2.80 | -0.17 | -5.73% | 17 | 48 | 0.39 | 0.53 | 0.06 | -0.68 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 222.50 | 1.55 | 1.80 | 1.45 | -0.45 | -23.69% | 10 | 67 | 0.39 | 0.38 | 0.06 | -0.63 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 225.00 | 0.70 | 2.00 | 0.52 | -0.60 | -53.58% | 8 | 129 | 0.38 | 0.25 | 0.05 | -0.51 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 227.50 | 0.35 | 0.55 | 0.30 | -0.30 | -50.00% | 3 | 146 | 0.39 | 0.15 | 0.03 | -0.36 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 230.00 | 0.15 | 0.30 | 0.20 | -0.17 | -45.95% | 14 | 865 | 0.40 | 0.08 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 232.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.48 | 0.04 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 235.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.55 | 0.02 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 237.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 1.80 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 242.50 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 245.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 247.50 | 0.00 | 1.15 | 0.77 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 140 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 252.50 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 1.15 | 0.26 | +0.22 | +550.00% | 1 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 257.50 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.23 | +0.18 | +360.00% | 1 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 285.00 | 0.00 | 1.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 295.00 | 0.00 | 1.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 315.00 | 0.00 | 1.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 325.00 | 0.00 | 1.00 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.20 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 335.00 | 0.00 | 1.10 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,330 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 197.50 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 202.50 | 0.00 | 1.40 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.01 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 205.00 | 0.05 | 2.05 | 0.15 | -0.69 | -82.15% | 2 | 50 | 0.61 | -0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 207.50 | 0.10 | 1.45 | 0.20 | -0.73 | -78.50% | 1 | 27 | 0.84 | -0.05 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 210.00 | 0.15 | 0.35 | 0.24 | -0.58 | -70.74% | 5 | 299 | 0.46 | -0.08 | 0.02 | -0.32 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 212.50 | 0.35 | 0.50 | 1.08 | +0.25 | +30.12% | 11 | 70 | 0.43 | -0.13 | 0.03 | -0.47 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 215.00 | 0.35 | 0.90 | 1.22 | -0.13 | -9.63% | 5 | 87 | 0.37 | -0.20 | 0.04 | -0.56 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 217.50 | 1.25 | 1.55 | 2.40 | +0.10 | +4.35% | 15 | 28 | 0.40 | -0.32 | 0.06 | -0.65 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 220.00 | 2.20 | 2.50 | 2.55 | -0.65 | -20.32% | 2 | 193 | 0.39 | -0.47 | 0.06 | -0.68 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 222.50 | 3.50 | 4.00 | 6.48 | +1.83 | +39.36% | 12 | 139 | 0.39 | -0.62 | 0.06 | -0.63 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 225.00 | 5.00 | 5.80 | 9.00 | +2.46 | +37.62% | 2 | 282 | 0.37 | -0.75 | 0.05 | -0.51 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 227.50 | 6.50 | 9.70 | 9.27 | 0.00 | 0.00% | 0 | 177 | 0.52 | -0.85 | 0.03 | -0.36 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 230.00 | 8.60 | 11.20 | 10.92 | 0.00 | 0.00% | 0 | 153 | 0.75 | -0.92 | 0.02 | -0.20 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 232.50 | 11.10 | 13.60 | 13.27 | 0.00 | 0.00% | 0 | 230 | 0.93 | -0.96 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 235.00 | 13.50 | 16.10 | 13.30 | 0.00 | 0.00% | 0 | 54 | 1.08 | -0.98 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 237.50 | 15.60 | 19.30 | 14.26 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 240.00 | 18.00 | 21.80 | 12.20 | 0.00 | 0.00% | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 242.50 | 20.60 | 24.30 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 245.00 | 23.00 | 26.80 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 247.50 | 25.50 | 29.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 28.00 | 31.80 | 31.87 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 252.50 | 30.50 | 34.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 255.00 | 33.00 | 36.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 257.50 | 35.50 | 39.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 260.00 | 38.00 | 41.80 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 265.00 | 43.00 | 46.80 | 40.27 | 0.00 | 0.00% | 0 | 5 | 2.12 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 270.00 | 48.10 | 51.70 | 45.29 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 275.00 | 53.10 | 56.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 280.00 | 58.20 | 61.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 285.00 | 63.00 | 66.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 290.00 | 68.00 | 71.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 295.00 | 73.00 | 76.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 300.00 | 78.00 | 81.80 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 305.00 | 83.00 | 86.80 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 310.00 | 88.00 | 91.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 315.00 | 93.00 | 96.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 320.00 | 98.00 | 101.80 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 325.00 | 103.00 | 106.80 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 330.00 | 108.00 | 111.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 335.00 | 113.00 | 116.80 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 340.00 | 118.00 | 121.60 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |