$204.56
-1.89-0.92%
In chiusura: -
$204.56
N/A
After hour: Nov 7, 4:00 PM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di NXP Semiconductors a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per NXP Semiconductors..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid67.5
Ask70.5
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.5
Ask65.9
volume0
Intrest0
Strike
140
140
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid57.5
Ask60.6
volume0
Intrest0
Strike
145
145
Last Price0.22Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid52.5
Ask55.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask51
volume0
Intrest0
Strike
155
155
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid42.5
Ask45.8
volume0
Intrest0
Strike
160
160
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest76
Last Price43.9Nov 05, 2025
Change
-0%
Bid37.5
Ask40.7
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask35.6
volume0
Intrest0
Strike
170
170
Last Price0.24Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid27.5
Ask30.5
volume0
Intrest0
Strike
175
175
Last Price0.25Oct 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price20Nov 07, 2025
Change
7.527.27%
Bid22.5
Ask25.6
volume20
Intrest20
Strike
180
180
Last Price0.11Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid20
Ask23.3
volume0
Intrest0
Strike
182.5
182.5
Last Price0.38Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price17.07Nov 07, 2025
Change
9.0934.75%
Bid17.5
Ask20.8
volume2
Intrest2
Strike
185
185
Last Price0.13Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest161
Last Price-
Change
-
Bid15
Ask18
volume0
Intrest0
Strike
187.5
187.5
Last Price0.41Oct 31, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Last Price19.8Nov 03, 2025
Change
-0%
Bid12.5
Ask15.5
volume0
Intrest1
Strike
190
190
Last Price0.02Nov 07, 2025
Change
0.5196.23%
Bid-
Ask0.15
volume268
Intrest286
Last Price-
Change
-
Bid10
Ask13
volume0
Intrest0
Strike
192.5
192.5
Last Price0.78Nov 07, 2025
Change
0.68680%
Bid-
Ask0.6
volume2
Intrest25
Last Price30.3Oct 21, 2025
Change
-0%
Bid7.5
Ask10.4
volume0
Intrest1
Strike
195
195
Last Price0.05Nov 07, 2025
Change
0.166.67%
Bid-
Ask0.6
volume34
Intrest128
Last Price-
Change
-
Bid5
Ask8
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Nov 07, 2025
Change
0.3988.64%
Bid-
Ask0.65
volume30
Intrest72
Last Price1.82Nov 07, 2025
Change
5.4875.07%
Bid2.55
Ask5.2
volume1
Intrest12
Strike
200
200
Last Price0.28Nov 07, 2025
Change
0.5967.82%
Bid-
Ask0.6
volume412
Intrest337
Last Price1.21Nov 07, 2025
Change
4.4978.77%
Bid0.05
Ask2.7
volume60
Intrest12
Strike
202.5
202.5
Last Price0.2Nov 07, 2025
Change
0.8580.95%
Bid-
Ask0.75
volume61
Intrest113
Last Price0.22Nov 07, 2025
Change
3.0393.23%
Bid0.05
Ask0.8
volume23
Intrest58
Strike
205
205
Last Price2.48Nov 07, 2025
Change
0.124.62%
Bid0.4
Ask2.45
volume92
Intrest391
Last Price0.17Nov 07, 2025
Change
2.1892.77%
Bid-
Ask0.6
volume24
Intrest119
Strike
207.5
207.5
Last Price4.15Nov 07, 2025
Change
0.4512.16%
Bid2.5
Ask5
volume21
Intrest152
Last Price0.26Nov 07, 2025
Change
1.1781.82%
Bid-
Ask0.65
volume2
Intrest84
Strike
210
210
Last Price7.2Nov 07, 2025
Change
2.7160.36%
Bid4.6
Ask7.5
volume33
Intrest146
Last Price0.08Nov 07, 2025
Change
0.789.74%
Bid-
Ask1.4
volume13
Intrest279
Strike
212.5
212.5
Last Price9.95Nov 07, 2025
Change
3.451.91%
Bid7.1
Ask10
volume6
Intrest88
Last Price0.05Nov 07, 2025
Change
0.3587.5%
Bid-
Ask0.05
volume171
Intrest339
Strike
215
215
Last Price12.15Nov 07, 2025
Change
2.8530.65%
Bid9.4
Ask12.5
volume24
Intrest234
Last Price0.05Nov 07, 2025
Change
0.7593.75%
Bid-
Ask2.15
volume3
Intrest184
Strike
217.5
217.5
Last Price14.7Nov 07, 2025
Change
551.55%
Bid12.1
Ask15
volume4
Intrest13
Last Price0.03Nov 07, 2025
Change
0.1280%
Bid-
Ask0.05
volume21
Intrest667
Strike
220
220
Last Price19.5Nov 07, 2025
Change
6.752.34%
Bid14.2
Ask17.5
volume1
Intrest22
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest439
Strike
222.5
222.5
Last Price16Nov 06, 2025
Change
-0%
Bid16.7
Ask20
volume0
Intrest0
Last Price0.2Nov 07, 2025
Change
0.0520%
Bid-
Ask0.05
volume156
Intrest1443
Strike
225
225
Last Price17.1Nov 04, 2025
Change
-0%
Bid19.6
Ask22.5
volume0
Intrest4
Last Price0.13Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Strike
227.5
227.5
Last Price-
Change
-
Bid21.7
Ask25
volume0
Intrest0
Last Price0.09Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest305
Strike
230
230
Last Price17.5Oct 28, 2025
Change
-0%
Bid24.5
Ask27.5
volume0
Intrest0
Last Price0.15Nov 03, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest306
Strike
232.5
232.5
Last Price17.6Oct 24, 2025
Change
-0%
Bid26.4
Ask30
volume0
Intrest0
Last Price0.28Oct 31, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest53
Strike
235
235
Last Price-
Change
-
Bid29.5
Ask32.5
volume0
Intrest0
Last Price0.2Oct 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Strike
237.5
237.5
Last Price-
Change
-
Bid31.7
Ask35
volume0
Intrest0
Last Price1.1Nov 07, 2025
Change
0.75214.29%
Bid-
Ask1.6
volume50
Intrest287
Strike
240
240
Last Price-
Change
-
Bid34.6
Ask37.5
volume0
Intrest0
Last Price0.13Oct 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
242.5
242.5
Last Price-
Change
-
Bid37
Ask40
volume0
Intrest0
Last Price0.48Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest38
Strike
245
245
Last Price-
Change
-
Bid39.6
Ask42.5
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.05
volume50
Intrest390
Strike
250
250
Last Price-
Change
-
Bid44.5
Ask47.5
volume0
Intrest0
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest31
Strike
255
255
Last Price-
Change
-
Bid49.6
Ask52.5
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest17
Strike
260
260
Last Price-
Change
-
Bid54.1
Ask57.5
volume0
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
265
265
Last Price-
Change
-
Bid59.1
Ask62.5
volume0
Intrest0
Last Price0.24Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid64.1
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid69
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid74.1
Ask77.5
volume0
Intrest0
Last Price0.63Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
285
285
Last Price-
Change
-
Bid79.3
Ask82.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid84.5
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid88.9
Ask92.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price84.1Oct 22, 2025
Change
-0%
Bid94.2
Ask97.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid99.3
Ask102.5
volume0
Intrest0