NXP Semiconductors NV NXPI:NASDAQ

Last Price$91.19NASDAQ Closing Price as of 4:00PM ET 8/14/18

Today's Change-1.97(2.11%)
Bid (Size)$91.10 (1)
Ask (Size)$91.48 (1)
Day Low / High$90.30 - 93.24
Volume10.7 M

Find Options

Expiration Date:
Aug 17, 2018
Calls
Puts
BidAskStrike PriceBidAsk
30.6531.6560.000.000.01
25.6026.8065.000.000.48
20.7521.5570.000.000.19
15.7516.5575.000.000.46
14.6015.7576.000.000.51
13.6514.5577.000.000.05
12.7013.5578.000.000.05
11.7012.7079.000.000.05
10.6011.6080.000.010.04
9.5510.7581.000.000.07
8.659.7082.000.000.06
7.658.7583.000.020.08
6.507.8584.000.020.09
5.556.8085.000.050.11
4.505.7586.000.030.12
3.504.8087.000.060.14
2.394.1088.000.090.21
1.632.6589.000.160.32
1.461.9690.000.400.48
0.851.0491.000.710.85
0.410.5592.001.211.46
0.150.2993.001.942.45
0.100.1594.002.793.75
0.040.0795.003.604.10
0.020.0696.004.255.15
0.000.0497.005.456.05
0.000.0497.505.906.85
0.000.0598.006.507.35
0.000.0598.507.007.65
0.000.0499.007.458.20
0.000.0499.507.958.75
0.000.05100.008.708.90
0.000.05101.009.5010.15
0.000.04102.0010.4511.20
0.000.04103.0011.4512.20
0.000.04104.0012.4513.25
0.010.05105.0013.6014.25
0.010.02106.0014.5015.20
0.000.50107.0015.4516.25
0.000.48108.0016.4517.30
0.000.06109.0017.5018.25
0.010.02110.0018.5019.05
0.000.50111.0019.4520.25
0.000.50112.0020.5021.25
0.000.48113.0021.4522.20
0.000.06114.0022.4523.25
0.000.01115.0023.5024.05
0.000.47116.0024.4525.25
0.000.23117.0025.4026.35
0.000.02118.0026.4027.35
0.000.01120.0028.4029.20
0.000.01125.0033.4034.25
0.000.01130.0038.4039.00
0.000.01135.0043.4044.30
0.000.01140.0048.4049.30
0.000.48145.0053.3554.35
0.000.49150.0058.3559.35
0.000.50155.0063.4064.25
Delayed Quotes - Data delayed 15 minutes

Option Detail

NXPI Aug 17 2018 94.00 call
LastToday's ChangeBid (Size)Ask (Size)
0.08-0.45 (84.91%)0.10 (x40)0.15 (x15)
Volume15,326IV27.46%
Open Interest10,907Delta0.1145
Open0.36Gamma0.0852
Previous Close0.53Vega0.016
Today's High0.36Theta-0.0734
Today's Low0.08Rho0.0008
Closing Price - Last Trade as of 4:01PM ET 8/14/18

NXPI Quick View

Next Earnings Release Date10/24/2018
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)27.89%

Option Chart

NXPI Aug 17 2018 94.00 call