NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116C00090000 | 2024-05-24 12:10PM EDT | 90.00 | 190.07 | 180.50 | 185.50 | 0.00 | - | 1 | 1 | 173.52% |
| NXPI260116C00100000 | 2024-09-04 9:30AM EDT | 100.00 | 137.00 | 127.00 | 131.50 | 0.00 | - | 1 | 5 | 53.09% |
| NXPI260116C00105000 | 2023-09-11 11:12AM EDT | 105.00 | 103.87 | 105.00 | 108.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00115000 | 2023-11-22 2:59PM EDT | 115.00 | 94.11 | 118.40 | 121.70 | 0.00 | - | - | 1 | 60.28% |
| NXPI260116C00120000 | 2024-09-10 11:06AM EDT | 120.00 | 110.00 | 110.50 | 113.80 | 0.00 | - | 2 | 4 | 50.64% |
| NXPI260116C00125000 | 2024-07-10 9:30AM EDT | 125.00 | 155.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI260116C00130000 | 2024-04-18 3:18PM EDT | 130.00 | 98.32 | 141.20 | 146.00 | 0.00 | - | 2 | 0 | 118.01% |
| NXPI260116C00135000 | 2024-05-06 10:32AM EDT | 135.00 | 130.71 | 144.50 | 149.00 | 0.00 | - | 2 | 7 | 126.62% |
| NXPI260116C00140000 | 2024-05-06 10:32AM EDT | 140.00 | 126.21 | 140.00 | 145.00 | 0.00 | - | 2 | 3 | 122.41% |
| NXPI260116C00150000 | 2024-09-09 12:46PM EDT | 150.00 | 89.80 | 86.60 | 89.20 | 0.00 | - | 1 | 10 | 48.43% |
| NXPI260116C00155000 | 2024-05-09 10:12AM EDT | 155.00 | 114.58 | 125.00 | 128.80 | 0.00 | - | 1 | 10 | 106.67% |
| NXPI260116C00160000 | 2024-04-18 9:32AM EDT | 160.00 | 78.50 | 116.50 | 120.50 | 0.00 | - | 2 | 7 | 97.41% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 170.00 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 34.58% |
| NXPI260116C00180000 | 2024-08-02 3:49PM EDT | 180.00 | 74.70 | 89.00 | 93.50 | 0.00 | - | 1 | 2 | 72.86% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 185.00 | 103.02 | 98.50 | 102.50 | 0.00 | - | 1 | 3 | 86.60% |
| NXPI260116C00190000 | 2024-07-24 1:18PM EDT | 190.00 | 86.50 | 78.50 | 83.50 | 0.00 | - | 1 | 3 | 65.91% |
| NXPI260116C00195000 | 2024-05-30 2:18PM EDT | 195.00 | 96.20 | 90.50 | 95.00 | 0.00 | - | 1 | 5 | 81.84% |
| NXPI260116C00200000 | 2024-08-23 10:37AM EDT | 200.00 | 74.80 | 54.10 | 56.70 | 0.00 | - | 1 | 19 | 44.02% |
| NXPI260116C00210000 | 2024-08-08 3:41PM EDT | 210.00 | 63.20 | 47.00 | 50.60 | 0.00 | - | 1 | 9 | 42.60% |
| NXPI260116C00220000 | 2024-09-03 11:17AM EDT | 220.00 | 55.70 | 43.70 | 45.30 | 0.00 | - | 2 | 16 | 41.69% |
| NXPI260116C00230000 | 2024-09-12 11:05AM EDT | 230.00 | 40.50 | 39.30 | 40.60 | +1.30 | +3.32% | 18 | 31 | 41.06% |
| NXPI260116C00240000 | 2024-09-06 2:18PM EDT | 240.00 | 35.60 | 33.90 | 36.00 | 0.00 | - | 9 | 239 | 40.22% |
| NXPI260116C00250000 | 2024-09-12 9:41AM EDT | 250.00 | 31.70 | 31.10 | 32.40 | +0.50 | +1.60% | 1 | 1,965 | 40.02% |
| NXPI260116C00260000 | 2024-08-09 3:20PM EDT | 260.00 | 37.10 | 25.50 | 28.60 | 0.00 | - | 3 | 348 | 39.34% |
| NXPI260116C00270000 | 2024-09-05 2:38PM EDT | 270.00 | 29.80 | 24.20 | 25.80 | 0.00 | - | 4 | 418 | 39.34% |
| NXPI260116C00280000 | 2024-09-06 12:15PM EDT | 280.00 | 21.90 | 21.20 | 22.90 | 0.00 | - | 2 | 223 | 38.98% |
| NXPI260116C00290000 | 2024-09-10 2:16PM EDT | 290.00 | 18.15 | 18.80 | 20.00 | 0.00 | - | 4 | 47 | 38.35% |
| NXPI260116C00300000 | 2024-09-12 1:56PM EDT | 300.00 | 17.70 | 16.50 | 17.80 | +0.80 | +4.73% | 10 | 138 | 38.18% |
| NXPI260116C00310000 | 2024-08-20 9:34AM EDT | 310.00 | 25.78 | 14.50 | 15.70 | 0.00 | - | 1 | 327 | 37.89% |
| NXPI260116C00320000 | 2024-09-05 9:34AM EDT | 320.00 | 16.10 | 12.50 | 13.90 | 0.00 | - | 1 | 323 | 37.70% |
| NXPI260116C00330000 | 2024-09-03 12:59PM EDT | 330.00 | 14.70 | 11.00 | 12.20 | 0.00 | - | 1 | 37 | 37.41% |
| NXPI260116C00340000 | 2024-09-12 9:41AM EDT | 340.00 | 10.30 | 9.70 | 10.80 | +1.10 | +11.96% | 8 | 184 | 37.28% |
| NXPI260116C00350000 | 2024-09-06 12:30PM EDT | 350.00 | 9.10 | 8.10 | 9.50 | 0.00 | - | 1 | 84 | 37.08% |
| NXPI260116C00360000 | 2024-09-03 12:17PM EDT | 360.00 | 10.40 | 7.30 | 8.50 | 0.00 | - | 10 | 149 | 37.11% |
| NXPI260116C00370000 | 2024-08-29 3:20PM EDT | 370.00 | 10.30 | 6.30 | 7.40 | 0.00 | - | 7 | 49 | 36.82% |
| NXPI260116C00380000 | 2024-08-16 12:53PM EDT | 380.00 | 11.05 | 5.60 | 6.70 | 0.00 | - | 3 | 38 | 36.98% |
| NXPI260116C00390000 | 2024-07-12 3:55PM EDT | 390.00 | 16.50 | 7.00 | 8.70 | 0.00 | - | 42 | 28 | 41.20% |
| NXPI260116C00400000 | 2024-06-12 3:28PM EDT | 400.00 | 16.60 | 14.70 | 16.80 | 0.00 | - | 1 | 3 | 51.57% |
| NXPI260116C00410000 | 2024-09-09 11:56AM EDT | 410.00 | 4.70 | 3.90 | 4.60 | 0.00 | - | 1 | 4 | 36.65% |
| NXPI260116C00420000 | 2024-07-26 2:43PM EDT | 420.00 | 6.60 | 3.50 | 8.40 | 0.00 | - | 1 | 1 | 44.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116P00090000 | 2024-09-10 9:30AM EDT | 90.00 | 1.70 | 0.75 | 2.65 | 0.00 | - | 1 | 3 | 53.58% |
| NXPI260116P00095000 | 2024-02-07 1:11PM EDT | 95.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 52.30% |
| NXPI260116P00105000 | 2024-09-12 1:19PM EDT | 105.00 | 3.05 | 2.80 | 3.60 | +0.10 | +3.39% | 2 | 4 | 49.23% |
| NXPI260116P00110000 | 2024-09-10 2:36PM EDT | 110.00 | 3.35 | 3.40 | 3.90 | 0.00 | - | 2 | 3 | 47.68% |
| NXPI260116P00115000 | 2024-09-10 3:47PM EDT | 115.00 | 3.85 | 3.70 | 4.60 | 0.00 | - | 1 | 3 | 47.33% |
| NXPI260116P00120000 | 2024-08-14 12:49PM EDT | 120.00 | 3.30 | 4.50 | 5.10 | 0.00 | - | 1 | 8 | 46.24% |
| NXPI260116P00125000 | 2024-09-06 11:46AM EDT | 125.00 | 5.00 | 5.10 | 6.80 | 0.00 | - | 1 | 11 | 47.99% |
| NXPI260116P00130000 | 2024-08-26 9:41AM EDT | 130.00 | 3.60 | 5.80 | 7.50 | 0.00 | - | 2 | 6 | 47.04% |
| NXPI260116P00135000 | 2024-05-16 10:33AM EDT | 135.00 | 3.20 | 1.25 | 4.20 | 0.00 | - | 10 | 7 | 37.00% |
| NXPI260116P00140000 | 2024-08-16 10:03AM EDT | 140.00 | 4.80 | 7.40 | 8.40 | 0.00 | - | 3 | 8 | 43.96% |
| NXPI260116P00145000 | 2024-07-29 11:05AM EDT | 145.00 | 4.10 | 5.50 | 6.40 | 0.00 | - | 1 | 2 | 37.70% |
| NXPI260116P00150000 | 2024-09-06 3:56PM EDT | 150.00 | 9.40 | 9.40 | 10.20 | 0.00 | - | 5 | 22 | 42.42% |
| NXPI260116P00155000 | 2024-05-09 2:59PM EDT | 155.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 1 | 0 | 30.72% |
| NXPI260116P00160000 | 2024-08-01 12:37PM EDT | 160.00 | 6.90 | 6.80 | 7.80 | 0.00 | - | 1 | 10 | 33.84% |
| NXPI260116P00165000 | 2024-08-29 1:54PM EDT | 165.00 | 8.50 | 12.90 | 13.90 | 0.00 | - | 1 | 12 | 40.96% |
| NXPI260116P00170000 | 2024-05-16 3:38PM EDT | 170.00 | 7.20 | 5.00 | 7.30 | 0.00 | - | 3 | 7 | 28.92% |
| NXPI260116P00175000 | 2024-09-11 10:38AM EDT | 175.00 | 16.50 | 15.60 | 17.50 | 0.00 | - | 2 | 15 | 40.95% |
| NXPI260116P00180000 | 2024-08-01 12:41PM EDT | 180.00 | 11.00 | 10.30 | 11.70 | 0.00 | - | 1 | 2 | 31.07% |
| NXPI260116P00185000 | 2024-09-12 12:50PM EDT | 185.00 | 19.00 | 18.80 | 19.30 | -1.80 | -8.65% | 15 | 146 | 38.24% |
| NXPI260116P00190000 | 2024-09-11 10:38AM EDT | 190.00 | 22.20 | 20.40 | 21.60 | 0.00 | - | 34 | 38 | 38.45% |
| NXPI260116P00195000 | 2024-09-11 10:38AM EDT | 195.00 | 25.00 | 22.20 | 23.00 | 0.00 | - | 43 | 43 | 37.51% |
| NXPI260116P00200000 | 2024-09-11 10:38AM EDT | 200.00 | 26.00 | 24.10 | 26.60 | 0.00 | - | 36 | 64 | 38.89% |
| NXPI260116P00210000 | 2024-09-11 10:38AM EDT | 210.00 | 30.70 | 28.10 | 29.30 | 0.00 | - | 37 | 152 | 36.45% |
| NXPI260116P00220000 | 2024-09-11 10:38AM EDT | 220.00 | 35.40 | 32.60 | 34.70 | 0.00 | - | 30 | 159 | 36.45% |
| NXPI260116P00230000 | 2024-09-04 3:05PM EDT | 230.00 | 33.50 | 37.50 | 38.70 | 0.00 | - | 1 | 59 | 34.69% |
| NXPI260116P00240000 | 2024-09-04 3:05PM EDT | 240.00 | 38.40 | 42.80 | 45.30 | 0.00 | - | 1 | 137 | 35.07% |
| NXPI260116P00250000 | 2024-09-09 12:40PM EDT | 250.00 | 47.50 | 48.40 | 49.80 | 0.00 | - | 3 | 45 | 33.07% |
| NXPI260116P00260000 | 2024-08-29 3:13PM EDT | 260.00 | 43.30 | 54.10 | 56.20 | 0.00 | - | 2 | 18 | 32.52% |
| NXPI260116P00270000 | 2024-09-03 3:50PM EDT | 270.00 | 55.30 | 60.90 | 62.70 | 0.00 | - | 50 | 64 | 31.71% |
| NXPI260116P00280000 | 2024-09-04 10:34AM EDT | 280.00 | 61.31 | 67.40 | 69.40 | 0.00 | - | 2 | 6 | 30.71% |
| NXPI260116P00290000 | 2024-08-01 3:10PM EDT | 290.00 | 62.95 | 54.50 | 58.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.