$230.16
-5.28-2.24%
가까이에: Sep 24, 5:00 PM EST
$229.81
-0.35-0.15%
시간외: 5:28 PM EST
Benzinga
Benzinga
Benzinga
금요일, 9월 25
NXP Semiconductors NV 옵션 체인
NXPINASDAQ
NXP Semiconductors Options
View NXP Semiconductors (NXPI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.75
P/C Ratio (OI)
0.14
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid128.5
Ask132.6
volume0
Intrest0
Strike
100
100
Last Price0.2Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid123.8
Ask127.4
volume0
Intrest0
Strike
105
105
Last Price0.1Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price167.6Jul 23, 2026
Change
-0%
Bid118.4
Ask122.4
volume0
Intrest0
Strike
110
110
Last Price0.2Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid113.4
Ask117.4
volume0
Intrest0
Strike
115
115
Last Price0.75May 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price-
Change
-
Bid108.4
Ask112.4
volume0
Intrest0
Strike
120
120
Last Price0.75May 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid103.5
Ask107.4
volume0
Intrest0
Strike
125
125
Last Price0.2Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid98.3
Ask102.5
volume0
Intrest0
Strike
130
130
Last Price0.9May 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid93.6
Ask97.7
volume0
Intrest0
Strike
135
135
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price-
Change
-
Bid88.4
Ask92.5
volume0
Intrest0
Strike
140
140
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest11
Last Price-
Change
-
Bid83.9
Ask87.5
volume0
Intrest0
Strike
145
145
Last Price0.45Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid78.7
Ask82.5
volume0
Intrest0
Strike
150
150
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest6
Last Price-
Change
-
Bid73.7
Ask77.5
volume0
Intrest0
Strike
155
155
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest55
Last Price161.5Jun 04, 2026
Change
-0%
Bid68.5
Ask72.6
volume0
Intrest0
Strike
160
160
Last Price1.4Aug 07, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest35
Last Price141.6Jun 16, 2026
Change
-0%
Bid63.5
Ask67.6
volume0
Intrest0
Strike
165
165
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price107.5Jul 07, 2026
Change
-0%
Bid58.7
Ask62.9
volume0
Intrest0
Strike
170
170
Last Price0.3Sep 17, 2026
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest17
Last Price-
Change
-
Bid53.5
Ask57.8
volume0
Intrest0
Strike
175
175
Last Price0.21Sep 21, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest28
Last Price46.8Sep 10, 2026
Change
-0%
Bid49.9
Ask52.1
volume0
Intrest3
Strike
180
180
Last Price0.15Sep 23, 2026
Change
-0%
Bid0.1
Ask0.55
volume0
Intrest78
Last Price135Jun 04, 2026
Change
-0%
Bid44.3
Ask47.2
volume0
Intrest1
Strike
185
185
Last Price0.23Sep 24, 2026
Change
0.028%
Bid0.05
Ask0.4
volume1
Intrest34
Last Price40.8Sep 21, 2026
Change
-0%
Bid40.2
Ask43
volume0
Intrest3
Strike
190
190
Last Price0.54Sep 24, 2026
Change
0.1228.57%
Bid0.3
Ask0.7
volume3
Intrest271
Last Price30.4Aug 28, 2026
Change
-0%
Bid35.4
Ask38.3
volume0
Intrest1
Strike
195
195
Last Price0.57Sep 24, 2026
Change
0.0812.31%
Bid0.35
Ask0.8
volume1
Intrest164
Last Price31.5Sep 24, 2026
Change
3.39.48%
Bid29.9
Ask33.4
volume30
Intrest51
Strike
200
200
Last Price1Sep 24, 2026
Change
0.2533.33%
Bid0.85
Ask1.1
volume27
Intrest2334
Last Price21.4Sep 16, 2026
Change
-0%
Bid22.1
Ask24.9
volume0
Intrest61
Strike
210
210
Last Price2.3Sep 24, 2026
Change
0.4322.99%
Bid2.1
Ask2.6
volume7
Intrest539
Last Price15.6Sep 24, 2026
Change
2.312.85%
Bid14.8
Ask16.7
volume6
Intrest400
Strike
220
220
Last Price4.95Sep 24, 2026
Change
0.9523.75%
Bid4.1
Ask5.6
volume4
Intrest275
Last Price10Sep 24, 2026
Change
3.6426.69%
Bid9.4
Ask10.9
volume16
Intrest1638
Strike
230
230
Last Price9.1Sep 24, 2026
Change
1.7623.98%
Bid8.5
Ask10.6
volume1
Intrest789
Last Price6Sep 24, 2026
Change
2.3528.14%
Bid5.2
Ask6.4
volume25
Intrest1755
Strike
240
240
Last Price12.24Sep 23, 2026
Change
-0%
Bid13.8
Ask16.7
volume0
Intrest161
Last Price3.6Sep 24, 2026
Change
1.3326.98%
Bid3.1
Ask3.9
volume12
Intrest944
Strike
250
250
Last Price21.8Sep 24, 2026
Change
3.6520.11%
Bid21
Ask23.7
volume6
Intrest281
Last Price1.85Sep 24, 2026
Change
1.2540.32%
Bid1.6
Ask2.05
volume24
Intrest1665
Strike
260
260
Last Price36Sep 16, 2026
Change
-0%
Bid29.2
Ask32.1
volume0
Intrest129
Last Price1.6Sep 23, 2026
Change
-0%
Bid0.7
Ask1.2
volume0
Intrest316
Strike
270
270
Last Price39.71Sep 24, 2026
Change
0.631.56%
Bid38.3
Ask42.1
volume1
Intrest73
Last Price0.9Sep 23, 2026
Change
-0%
Bid0.05
Ask1.1
volume0
Intrest433
Strike
280
280
Last Price52.6Sep 17, 2026
Change
-0%
Bid48.5
Ask51.5
volume0
Intrest198
Last Price0.45Sep 23, 2026
Change
-0%
Bid0.2
Ask0.85
volume0
Intrest164
Strike
290
290
Last Price67.9Sep 03, 2026
Change
-0%
Bid57.9
Ask61.9
volume0
Intrest16
Last Price0.28Sep 23, 2026
Change
-0%
Bid0.1
Ask0.7
volume0
Intrest239
Strike
300
300
Last Price72.5Aug 19, 2026
Change
-0%
Bid67.9
Ask71.9
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest674
Strike
310
310
Last Price64Jul 29, 2026
Change
-0%
Bid77.9
Ask81.5
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
0.0550%
Bid0.05
Ask0.3
volume2
Intrest334
Strike
320
320
Last Price86Aug 10, 2026
Change
-0%
Bid87.9
Ask91.2
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest403
Strike
330
330
Last Price94Aug 10, 2026
Change
-0%
Bid97.9
Ask101.4
volume0
Intrest0
Last Price1.14Sep 17, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest135
Strike
340
340
Last Price103.5Aug 10, 2026
Change
-0%
Bid107.9
Ask111.8
volume0
Intrest0
Last Price9.5Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest58
Strike
350
350
Last Price49.6May 28, 2026
Change
-0%
Bid117.9
Ask121.8
volume0
Intrest0
Last Price0.95Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest75
Strike
360
360
Last Price56.1May 28, 2026
Change
-0%
Bid127.9
Ask131.8
volume0
Intrest0
Last Price6Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
370
370
Last Price-
Change
-
Bid137.9
Ask141.9
volume0
Intrest0
Last Price0.23Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
380
380
Last Price-
Change
-
Bid147.9
Ask151.8
volume0
Intrest0
Last Price16May 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest74
Strike
390
390
Last Price148.59Jul 31, 2026
Change
-0%
Bid157.9
Ask161.9
volume0
Intrest0
Last Price7.35Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest69
Strike
400
400
Last Price106.5Jun 23, 2026
Change
-0%
Bid167.9
Ask171.8
volume0
Intrest0
Last Price5Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Strike
410
410
Last Price-
Change
-
Bid177.9
Ask181.8
volume0
Intrest0
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest91
Strike
420
420
Last Price166.7Jul 29, 2026
Change
-0%
Bid187.9
Ask191.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price190.9Jul 31, 2026
Change
-0%
Bid197.9
Ask201.8
volume0
Intrest0
Last Price4.64Jul 01, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest38
Strike
440
440
Last Price-
Change
-
Bid207.9
Ask211.8
volume0
Intrest0
Last Price0.29Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
450
450
Last Price210.8Jul 31, 2026
Change
-0%
Bid217.9
Ask221.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price170.5Jun 25, 2026
Change
-0%
Bid227.9
Ask231.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price180Jun 25, 2026
Change
-0%
Bid237.9
Ask241.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid247.9
Ask251.8
volume0
Intrest0
Last Price0.75Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
490
490
Last Price242Jul 29, 2026
Change
-0%
Bid257.9
Ask261.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved