$225.56
2.591.16%
In chiusura: Aug 21, 5:00 PM EST
$225.00
-0.56-0.25%
Post-mercato: Aug 21, 5:00 PM EST
NXP Semiconductors NV Catena di Opzioni
NXPINASDAQ
NXP Semiconductors Options
View NXP Semiconductors (NXPI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.05
P/C Ratio (OI)
0.22
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price154.6Jul 29, 2026
Change
-0%
Bid128.8
Ask132.8
volume0
Intrest4
Strike
95
95
Last Price0.25Apr 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price135.63Jul 31, 2026
Change
-0%
Bid123.7
Ask128
volume0
Intrest10
Strike
100
100
Last Price0.1Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price145Jul 29, 2026
Change
-0%
Bid118.7
Ask123
volume0
Intrest5
Strike
105
105
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price130Jul 31, 2026
Change
-0%
Bid113.8
Ask117.8
volume0
Intrest2
Strike
110
110
Last Price0.1Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price132.08Jul 31, 2026
Change
-0%
Bid109.4
Ask112.8
volume0
Intrest2
Strike
115
115
Last Price0.2Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price130.65Jul 30, 2026
Change
-0%
Bid103.7
Ask108
volume0
Intrest3
Strike
120
120
Last Price0.1Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price110.5Aug 06, 2026
Change
-0%
Bid98.8
Ask103
volume0
Intrest1
Strike
125
125
Last Price0.4Jun 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price174.7Jun 16, 2026
Change
-0%
Bid93.9
Ask98.1
volume0
Intrest3
Strike
130
130
Last Price0.2Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price98.5Aug 04, 2026
Change
-0%
Bid88.8
Ask93.1
volume0
Intrest7
Strike
135
135
Last Price0.35Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Last Price110.2Jul 29, 2026
Change
-0%
Bid83.8
Ask87.9
volume0
Intrest1
Strike
140
140
Last Price0.25Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Last Price-
Change
-
Bid78.8
Ask83.1
volume0
Intrest0
Strike
145
145
Last Price0.21Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest40
Last Price-
Change
-
Bid73.8
Ask78.1
volume0
Intrest1
Strike
150
150
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest51
Last Price123.9Jun 26, 2026
Change
-0%
Bid68.8
Ask73.1
volume0
Intrest3
Strike
155
155
Last Price3.1Apr 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest52
Last Price130.1Jun 26, 2026
Change
-0%
Bid64
Ask68.1
volume0
Intrest1
Strike
160
160
Last Price0.81Aug 04, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest42
Last Price57.68Aug 03, 2026
Change
-0%
Bid59.1
Ask63.2
volume0
Intrest4
Strike
165
165
Last Price0.41Aug 12, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest59
Last Price109.7Jun 26, 2026
Change
-0%
Bid54.3
Ask57.7
volume0
Intrest8
Strike
170
170
Last Price0.38Aug 18, 2026
Change
-0%
Bid0.1
Ask1.2
volume0
Intrest141
Last Price105Jun 26, 2026
Change
-0%
Bid49.4
Ask52.8
volume0
Intrest3
Strike
175
175
Last Price0.4Aug 21, 2026
Change
0.133.33%
Bid-
Ask0.65
volume6
Intrest259
Last Price127Jun 16, 2026
Change
-0%
Bid44.6
Ask48
volume0
Intrest5
Strike
180
180
Last Price0.6Aug 20, 2026
Change
-0%
Bid0.2
Ask1.3
volume0
Intrest331
Last Price96Jun 26, 2026
Change
-0%
Bid39.8
Ask42.8
volume0
Intrest4
Strike
185
185
Last Price0.8Aug 21, 2026
Change
0.2120.79%
Bid0.3
Ask1
volume1
Intrest131
Last Price88.5Jul 07, 2026
Change
-0%
Bid34.9
Ask38.7
volume0
Intrest7
Strike
190
190
Last Price1.05Aug 21, 2026
Change
0.3525%
Bid0.9
Ask1.15
volume2
Intrest604
Last Price24.94Mar 24, 2026
Change
-0%
Bid30.3
Ask34.3
volume0
Intrest113
Strike
195
195
Last Price1.65Aug 21, 2026
Change
0.3818.72%
Bid1.1
Ask2.05
volume295
Intrest1312
Last Price38.4Aug 12, 2026
Change
-0%
Bid25.9
Ask29.6
volume0
Intrest197
Strike
200
200
Last Price2.3Aug 21, 2026
Change
0.197.63%
Bid1.5
Ask2.35
volume111
Intrest559
Last Price26.81Aug 14, 2026
Change
-0%
Bid18.1
Ask21.5
volume0
Intrest155
Strike
210
210
Last Price4.75Aug 21, 2026
Change
0.255%
Bid3.7
Ask4.7
volume38
Intrest706
Last Price12.8Aug 20, 2026
Change
-0%
Bid11.9
Ask14.5
volume0
Intrest178
Strike
220
220
Last Price7.9Aug 21, 2026
Change
1.314.13%
Bid7.3
Ask8.1
volume9
Intrest709
Last Price8.1Aug 21, 2026
Change
0.040.49%
Bid6.7
Ask9.6
volume414
Intrest136
Strike
230
230
Last Price12.08Aug 21, 2026
Change
1.8213.09%
Bid11.5
Ask14.1
volume5
Intrest869
Last Price4.83Aug 21, 2026
Change
0.020.41%
Bid4.4
Ask6.5
volume7
Intrest352
Strike
240
240
Last Price20.77Aug 20, 2026
Change
-0%
Bid18.2
Ask21.1
volume0
Intrest1265
Last Price2.76Aug 21, 2026
Change
0.166.15%
Bid2.4
Ask3.4
volume22
Intrest2022
Strike
250
250
Last Price26.98Aug 20, 2026
Change
-0%
Bid25.7
Ask29.3
volume0
Intrest392
Last Price1.74Aug 21, 2026
Change
0.728.69%
Bid1
Ask2.9
volume4
Intrest645
Strike
260
260
Last Price36.4Aug 21, 2026
Change
1.33.45%
Bid34.5
Ask38
volume5
Intrest326
Last Price0.91Aug 21, 2026
Change
0.099%
Bid0.8
Ask1.05
volume41
Intrest683
Strike
270
270
Last Price45.86Aug 21, 2026
Change
1.443.04%
Bid43.8
Ask47.3
volume2
Intrest88
Last Price0.65Aug 21, 2026
Change
0.118.18%
Bid0.55
Ask0.65
volume24
Intrest1754
Strike
280
280
Last Price45.1Aug 17, 2026
Change
-0%
Bid53.7
Ask56.6
volume0
Intrest283
Last Price0.4Aug 21, 2026
Change
0.5758.76%
Bid0.35
Ask0.5
volume61
Intrest469
Strike
290
290
Last Price66.1Aug 20, 2026
Change
-0%
Bid63.3
Ask66.7
volume0
Intrest396
Last Price0.65Aug 17, 2026
Change
-0%
Bid0.05
Ask1.5
volume0
Intrest635
Strike
300
300
Last Price63.1Aug 07, 2026
Change
-0%
Bid73.4
Ask76.8
volume0
Intrest383
Last Price0.6Aug 12, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest280
Strike
310
310
Last Price81.5Aug 19, 2026
Change
-0%
Bid82.6
Ask86.7
volume0
Intrest72
Last Price1.25Aug 07, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest370
Strike
320
320
Last Price56.29Jun 26, 2026
Change
-0%
Bid92.6
Ask96.7
volume0
Intrest175
Last Price0.75Aug 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest227
Strike
330
330
Last Price47.5Jun 17, 2026
Change
-0%
Bid102.3
Ask106.6
volume0
Intrest5
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest633
Strike
340
340
Last Price48.2Jun 02, 2026
Change
-0%
Bid112.5
Ask116.5
volume0
Intrest1
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest511
Strike
350
350
Last Price52.5Jun 22, 2026
Change
-0%
Bid122.5
Ask126.5
volume0
Intrest0
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest696
Strike
360
360
Last Price121Jul 31, 2026
Change
-0%
Bid132.5
Ask136.5
volume0
Intrest0
Last Price0.1Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest240
Strike
370
370
Last Price-
Change
-
Bid142.5
Ask146.5
volume0
Intrest0
Last Price2.22Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest67
Strike
380
380
Last Price126.9Jul 29, 2026
Change
-0%
Bid152.3
Ask156.6
volume0
Intrest0
Last Price2.4Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest376
Strike
390
390
Last Price148.8Jul 31, 2026
Change
-0%
Bid162.5
Ask166.5
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest312
Strike
400
400
Last Price160.9Jul 31, 2026
Change
-0%
Bid172.5
Ask176.5
volume0
Intrest0
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest55
Strike
410
410
Last Price-
Change
-
Bid182.5
Ask186.5
volume0
Intrest0
Last Price1.07Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Strike
420
420
Last Price-
Change
-
Bid192.5
Ask196.5
volume0
Intrest0
Last Price1.5Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest158
Strike
430
430
Last Price-
Change
-
Bid202.3
Ask206.6
volume0
Intrest0
Last Price0.8Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest220
Strike
440
440
Last Price196.43Jul 29, 2026
Change
-0%
Bid212.5
Ask216.5
volume0
Intrest0
Last Price4.6Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest316
Strike
450
450
Last Price206.46Jul 29, 2026
Change
-0%
Bid222.5
Ask226.5
volume0
Intrest0
Last Price4.7Jun 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
460
460
Last Price148.4Jun 04, 2026
Change
-0%
Bid232.5
Ask236.5
volume0
Intrest0
Last Price4.1Jun 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid242.5
Ask246.5
volume0
Intrest0
Last Price0.94Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
480
480
Last Price167Jun 04, 2026
Change
-0%
Bid252.5
Ask256.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid262.5
Ask266.5
volume0
Intrest0