$207.68
0.780.38%
À la fermeture: -
$207.68
0.000.00%
Après les heures de négociation: 4:38 PM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NXP Semiconductors à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour NXP Semiconductors..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid110.2
Ask113.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid105.2
Ask109
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid100.2
Ask103.9
volume0
Intrest0
Strike
90
90
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid95.2
Ask99
volume0
Intrest0
Strike
95
95
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid90.2
Ask93.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid85.3
Ask89
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid80.3
Ask83.9
volume0
Intrest0
Strike
110
110
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Last Price-
Change
-
Bid75.2
Ask79
volume0
Intrest0
Strike
115
115
Last Price0.35May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price73.05May 23, 2025
Change
00%
Bid70.6
Ask74
volume0
Intrest1
Strike
120
120
Last Price0.4Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid65.1
Ask69
volume0
Intrest0
Strike
125
125
Last Price0.45Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid60.1
Ask64
volume0
Intrest0
Strike
130
130
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask59
volume0
Intrest0
Strike
135
135
Last Price0.82Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price52.7May 23, 2025
Change
00%
Bid50.2
Ask54
volume0
Intrest4
Strike
140
140
Last Price0.5Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid45.2
Ask49
volume0
Intrest0
Strike
145
145
Last Price0.37May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price-
Change
-
Bid40.4
Ask44.1
volume0
Intrest0
Strike
150
150
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid35.1
Ask39
volume0
Intrest0
Strike
155
155
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid30.1
Ask34
volume0
Intrest0
Strike
160
160
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price-
Change
-
Bid27.7
Ask31.5
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price16Apr 10, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest10
Strike
165
165
Last Price2.7Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price13.4Apr 10, 2025
Change
00%
Bid20.2
Ask24
volume0
Intrest11
Strike
170
170
Last Price2.47May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest30
Last Price-
Change
-
Bid17.6
Ask21.5
volume0
Intrest0
Strike
172.5
172.5
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price12.2Apr 30, 2025
Change
00%
Bid15.1
Ask18.9
volume0
Intrest11
Strike
175
175
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest48
Last Price11.1May 07, 2025
Change
00%
Bid12.7
Ask16.6
volume0
Intrest3
Strike
177.5
177.5
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest34
Last Price12.35May 23, 2025
Change
00%
Bid10.2
Ask13.2
volume0
Intrest15
Strike
180
180
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest64
Last Price-
Change
-
Bid7.7
Ask11.5
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price26May 21, 2025
Change
00%
Bid6.6
Ask8.5
volume0
Intrest23
Strike
185
185
Last Price0.3May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest50
Last Price19.81May 12, 2025
Change
00%
Bid2.95
Ask6.4
volume0
Intrest1
Strike
187.5
187.5
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price2.3May 23, 2025
Change
00%
Bid0.75
Ask4.1
volume0
Intrest21
Strike
190
190
Last Price0.27May 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest33
Last Price0.85May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
192.5
192.5
Last Price0.7May 23, 2025
Change
00%
Bid0.25
Ask0.8
volume0
Intrest31
Last Price0.35May 23, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest48
Strike
195
195
Last Price2.9May 23, 2025
Change
00%
Bid1.75
Ask4
volume0
Intrest90
Last Price3.7May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Strike
197.5
197.5
Last Price6.1May 23, 2025
Change
00%
Bid3.6
Ask6.4
volume0
Intrest16
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest48
Strike
200
200
Last Price7.41May 23, 2025
Change
00%
Bid6
Ask9.8
volume0
Intrest75
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Strike
202.5
202.5
Last Price11.75May 23, 2025
Change
00%
Bid8.5
Ask11.7
volume0
Intrest146
Last Price0.45May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Strike
205
205
Last Price11.18May 23, 2025
Change
00%
Bid11
Ask14.9
volume0
Intrest169
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest79
Strike
207.5
207.5
Last Price14.6May 23, 2025
Change
00%
Bid13.4
Ask17.4
volume0
Intrest14
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest96
Strike
210
210
Last Price12.6May 22, 2025
Change
00%
Bid16
Ask19.9
volume0
Intrest5
Last Price1.1May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
212.5
212.5
Last Price13.65May 22, 2025
Change
00%
Bid18.5
Ask22.4
volume0
Intrest3
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Strike
215
215
Last Price7.1May 20, 2025
Change
00%
Bid21
Ask24.9
volume0
Intrest0
Last Price0.2May 21, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest25
Strike
217.5
217.5
Last Price9.1May 20, 2025
Change
00%
Bid23.5
Ask27.4
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest87
Strike
220
220
Last Price13.9May 12, 2025
Change
00%
Bid26
Ask29.9
volume0
Intrest0
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
222.5
222.5
Last Price-
Change
-
Bid28.5
Ask32.4
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1049
Strike
225
225
Last Price-
Change
-
Bid31
Ask34.8
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest52
Strike
227.5
227.5
Last Price-
Change
-
Bid33.5
Ask37.4
volume0
Intrest0
Last Price0.49May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest72
Strike
230
230
Last Price-
Change
-
Bid36
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid38.5
Ask42.4
volume0
Intrest0
Last Price0.21May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
235
235
Last Price-
Change
-
Bid40.9
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid46
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid51
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid56
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid61
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid66
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid71
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid76.1
Ask79.8
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
275
275
Last Price-
Change
-
Bid81.1
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid86
Ask89.8
volume0
Intrest0