$235.44
-2.13-0.9%
al cierre: Sep 23, 5:00 PM EST
$233.76
-1.68-0.72%
After hour: 7:29 PM EST
NXP Semiconductors NV Cadena de Opciones
NXPINASDAQ
NXP Semiconductors Options
View NXP Semiconductors (NXPI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
0.14
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid133.6
Ask137.6
volume0
Intrest0
Strike
100
100
Last Price0.2Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid128.6
Ask132.9
volume0
Intrest0
Strike
105
105
Last Price0.1Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price167.6Jul 23, 2026
Change
-0%
Bid123.6
Ask127.5
volume0
Intrest0
Strike
110
110
Last Price0.2Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid118.6
Ask122.9
volume0
Intrest0
Strike
115
115
Last Price0.75May 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price-
Change
-
Bid113.6
Ask117.8
volume0
Intrest0
Strike
120
120
Last Price0.75May 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid108.6
Ask113
volume0
Intrest0
Strike
125
125
Last Price0.2Jul 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid103.7
Ask108
volume0
Intrest0
Strike
130
130
Last Price0.9May 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid98.7
Ask103
volume0
Intrest0
Strike
135
135
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid93.7
Ask97.9
volume0
Intrest0
Strike
140
140
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest11
Last Price-
Change
-
Bid88.7
Ask92.8
volume0
Intrest0
Strike
145
145
Last Price0.45Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid83.7
Ask88
volume0
Intrest0
Strike
150
150
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid78.7
Ask83
volume0
Intrest0
Strike
155
155
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest55
Last Price161.5Jun 04, 2026
Change
-0%
Bid73.9
Ask78.1
volume0
Intrest0
Strike
160
160
Last Price1.4Aug 07, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest35
Last Price141.6Jun 16, 2026
Change
-0%
Bid68.8
Ask73
volume0
Intrest0
Strike
165
165
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Last Price107.5Jul 07, 2026
Change
-0%
Bid63.8
Ask68
volume0
Intrest0
Strike
170
170
Last Price0.3Sep 17, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest17
Last Price-
Change
-
Bid59.6
Ask62.6
volume0
Intrest0
Strike
175
175
Last Price0.21Sep 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest28
Last Price46.8Sep 10, 2026
Change
-0%
Bid54.6
Ask57.6
volume0
Intrest3
Strike
180
180
Last Price0.15Sep 23, 2026
Change
0.1142.31%
Bid0.1
Ask0.25
volume2
Intrest77
Last Price135Jun 04, 2026
Change
-0%
Bid49.8
Ask52.6
volume0
Intrest1
Strike
185
185
Last Price0.25Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest34
Last Price40.8Sep 21, 2026
Change
-0%
Bid44.8
Ask47.9
volume0
Intrest3
Strike
190
190
Last Price0.42Sep 23, 2026
Change
0.1240%
Bid-
Ask0.6
volume21
Intrest258
Last Price30.4Aug 28, 2026
Change
-0%
Bid39.3
Ask42.9
volume0
Intrest1
Strike
195
195
Last Price0.65Sep 23, 2026
Change
0.1838.3%
Bid0.4
Ask0.8
volume45
Intrest160
Last Price34.8Sep 23, 2026
Change
1.33.88%
Bid35.5
Ask38.4
volume1
Intrest51
Strike
200
200
Last Price0.75Sep 23, 2026
Change
0.0710.29%
Bid0.7
Ask0.85
volume343
Intrest2040
Last Price21.4Sep 16, 2026
Change
-0%
Bid26.3
Ask29.1
volume0
Intrest61
Strike
210
210
Last Price1.87Sep 23, 2026
Change
0.2716.88%
Bid1.55
Ask2
volume22
Intrest537
Last Price17.9Sep 22, 2026
Change
-0%
Bid18.8
Ask20.9
volume0
Intrest400
Strike
220
220
Last Price4Sep 23, 2026
Change
0.051.27%
Bid3.6
Ask4.1
volume3
Intrest275
Last Price13.64Sep 23, 2026
Change
0.896.13%
Bid12
Ask14.5
volume217
Intrest1648
Strike
230
230
Last Price7.34Sep 23, 2026
Change
0.010.14%
Bid7
Ask8.5
volume195
Intrest608
Last Price8.35Sep 23, 2026
Change
1.1812.38%
Bid7.2
Ask8.8
volume95
Intrest1757
Strike
240
240
Last Price12.24Sep 23, 2026
Change
8.0539.67%
Bid12.1
Ask13.1
volume2
Intrest159
Last Price4.93Sep 23, 2026
Change
0.9516.16%
Bid4.1
Ask6.2
volume22
Intrest929
Strike
250
250
Last Price18.15Sep 23, 2026
Change
0.351.97%
Bid17.8
Ask20.3
volume2
Intrest281
Last Price3.1Sep 23, 2026
Change
0.38.82%
Bid1.55
Ask3.4
volume33
Intrest1656
Strike
260
260
Last Price36Sep 16, 2026
Change
-0%
Bid25.1
Ask28.7
volume0
Intrest129
Last Price1.6Sep 23, 2026
Change
0.2814.89%
Bid1.25
Ask2.65
volume2
Intrest315
Strike
270
270
Last Price40.34Sep 21, 2026
Change
-0%
Bid34.6
Ask37.7
volume0
Intrest73
Last Price0.9Sep 23, 2026
Change
0.2521.74%
Bid0.55
Ask1.1
volume2
Intrest433
Strike
280
280
Last Price52.6Sep 17, 2026
Change
-0%
Bid43.5
Ask46.4
volume0
Intrest198
Last Price0.45Sep 23, 2026
Change
0.0510%
Bid0.2
Ask0.65
volume6
Intrest162
Strike
290
290
Last Price67.9Sep 03, 2026
Change
-0%
Bid53
Ask56.8
volume0
Intrest16
Last Price0.28Sep 23, 2026
Change
-0%
Bid0.1
Ask0.45
volume6
Intrest233
Strike
300
300
Last Price72.5Aug 19, 2026
Change
-0%
Bid62.8
Ask66.7
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest674
Strike
310
310
Last Price64Jul 29, 2026
Change
-0%
Bid73
Ask76.7
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
-0%
Bid0.05
Ask0.55
volume11
Intrest323
Strike
320
320
Last Price86Aug 10, 2026
Change
-0%
Bid83
Ask86.7
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest403
Strike
330
330
Last Price94Aug 10, 2026
Change
-0%
Bid93
Ask96.7
volume0
Intrest0
Last Price1.14Sep 17, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest135
Strike
340
340
Last Price103.5Aug 10, 2026
Change
-0%
Bid102.9
Ask106.7
volume0
Intrest0
Last Price9.5Jul 27, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest58
Strike
350
350
Last Price49.6May 28, 2026
Change
-0%
Bid112.7
Ask116.7
volume0
Intrest0
Last Price0.95Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest75
Strike
360
360
Last Price56.1May 28, 2026
Change
-0%
Bid122.9
Ask126.7
volume0
Intrest0
Last Price6Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
370
370
Last Price-
Change
-
Bid132.7
Ask136.7
volume0
Intrest0
Last Price0.23Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
380
380
Last Price-
Change
-
Bid142.6
Ask146.7
volume0
Intrest0
Last Price16May 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest74
Strike
390
390
Last Price148.59Jul 31, 2026
Change
-0%
Bid152.9
Ask156.7
volume0
Intrest0
Last Price7.35Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest69
Strike
400
400
Last Price106.5Jun 23, 2026
Change
-0%
Bid162.8
Ask166.7
volume0
Intrest0
Last Price5Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Strike
410
410
Last Price-
Change
-
Bid172.8
Ask176.7
volume0
Intrest0
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest91
Strike
420
420
Last Price166.7Jul 29, 2026
Change
-0%
Bid182.8
Ask186.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price190.9Jul 31, 2026
Change
-0%
Bid192.8
Ask196.7
volume0
Intrest0
Last Price4.64Jul 01, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest38
Strike
440
440
Last Price-
Change
-
Bid202.9
Ask206.7
volume0
Intrest0
Last Price0.29Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
450
450
Last Price210.8Jul 31, 2026
Change
-0%
Bid212.8
Ask216.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price170.5Jun 25, 2026
Change
-0%
Bid222.8
Ask226.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price180Jun 25, 2026
Change
-0%
Bid232.6
Ask236.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid242.9
Ask246.7
volume0
Intrest0
Last Price0.75Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
490
490
Last Price242Jul 29, 2026
Change
-0%
Bid252.8
Ask256.7
volume0
Intrest0