Dow Up0.08% Nasdaq Down0.30%

NXP Semiconductors NV (NXPI)

-NasdaqGS
71.99 Down 1.03(1.40%) Sep 19, 4:00PM EDT
|After Hours : 72.00 Up 0.01 (0.02%) Sep 19, 7:49PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
12.50NXPI150117C0001250053.50 0.0057.4061.90136
15.00NXPI150117C0001500045.09Up 1.1354.9059.4052
17.50NXPI150117C0001750025.00 0.0052.4057.0001
20.00NXPI150117C0002000043.22 0.0050.0054.40134
22.50NXPI150117C0002250042.20 0.0047.4052.0024
25.00NXPI150117C0002500032.07 0.0044.9049.40255
30.00NXPI150117C0003000041.80 0.0040.0044.40132
32.50NXPI150117C0003250031.10 0.0037.4042.0019
35.00NXPI150117C0003500029.50 0.0035.0039.402127
40.00NXPI150117C0004000030.40 0.0031.5034.101127
42.50NXPI150117C0004250020.39 0.0029.0031.5024
45.00NXPI150117C0004500026.40 0.0026.5029.107573
47.50NXPI150117C0004750016.68 0.0024.1026.0033
50.00NXPI150117C0005000023.34Up 1.3421.6024.008198
52.50NXPI150117C0005250019.93Up 0.9319.3021.007230
55.00NXPI150117C0005500017.70Down 0.8017.1018.5051,672
57.50NXPI150117C0005750016.54 0.0014.9017.306148
60.00NXPI150117C0006000013.50Up 0.5012.8014.30131,952
62.50NXPI150117C0006250011.00 0.0010.7012.001296
65.00NXPI150117C0006500010.00Down 0.109.0010.0082,545
67.50NXPI150117C000675007.80Down 0.907.608.108353
70.00NXPI150117C000700006.40Down 0.506.306.60214,122
72.50NXPI150117C000725005.10Down 0.744.905.1050283
75.00NXPI150117C000750004.30Down 0.303.804.1020446
77.50NXPI150117C000775003.20Up 0.342.903.201112
80.00NXPI150117C000800002.30Down 0.402.202.45209495
85.00NXPI150117C000850001.10 0.001.251.4510348
90.00NXPI150117C000900000.80Up 0.250.650.9513158
95.00NXPI150117C000950000.40 0.000.300.55100280
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
15.00NXPI150117P000150000.35 0.00N/A0.25030
17.50NXPI150117P000175001.90 0.00N/A0.25023
20.00NXPI150117P000200000.05 0.00N/A0.20515
22.50NXPI150117P000225000.05 0.00N/A0.25613
25.00NXPI150117P000250000.05 0.00N/A0.254251
30.00NXPI150117P000300000.23 0.00N/A0.20127
32.50NXPI150117P000325000.05 0.00N/A0.251210
35.00NXPI150117P000350000.10 0.00N/A0.25445
37.50NXPI150117P000375000.30 0.00N/A0.2511
40.00NXPI150117P000400000.10 0.00N/A0.2510144
42.50NXPI150117P000425000.10 0.00N/A0.25436
45.00NXPI150117P000450000.35 0.000.100.3511180
47.50NXPI150117P000475000.25 0.000.150.401141
50.00NXPI150117P000500000.30 0.000.100.354785
52.50NXPI150117P000525000.60 0.000.200.4520454
55.00NXPI150117P000550000.80 0.000.450.7020427
57.50NXPI150117P000575000.90 0.000.650.955532
60.00NXPI150117P000600001.19Up 0.091.001.2522,647
62.50NXPI150117P000625001.70Up 0.151.451.8027301
65.00NXPI150117P000650002.10 0.002.202.4042189
67.50NXPI150117P000675003.10Up 0.303.003.301196
70.00NXPI150117P000700004.20Up 0.474.004.3043784
72.50NXPI150117P000725005.40Down 0.905.105.50751
75.00NXPI150117P000750008.20 0.006.506.901631
80.00NXPI150117P000800009.20 0.009.8010.301616
85.00NXPI150117P0008500020.80 0.0012.8014.802222
90.00NXPI150117P0009000024.50 0.0017.1019.201010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.