New Zealand markets close in 32 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
272.72-6.11 (-2.19%)
At close: 04:00PM EDT
275.32 +2.60 (+0.95%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI260116C000900002024-05-09 9:55AM EDT90.00170.000.000.000.00-100.00%
NXPI260116C001000002024-03-15 9:31AM EDT100.00138.52135.50139.500.00-2140.00%
NXPI260116C001050002023-09-11 11:12AM EDT105.00103.87105.00108.300.00--10.00%
NXPI260116C001150002023-11-22 2:59PM EDT115.0094.11118.40121.700.00--10.00%
NXPI260116C001200002023-12-27 3:05PM EDT120.00119.80101.60105.500.00-220.00%
NXPI260116C001250002024-03-18 12:10PM EDT125.00120.55108.10112.500.00-120.00%
NXPI260116C001300002024-04-18 3:18PM EDT130.0098.32141.20146.000.00-2040.29%
NXPI260116C001350002024-05-06 10:32AM EDT135.00130.710.000.000.00-200.00%
NXPI260116C001400002024-05-06 10:32AM EDT140.00126.210.000.000.00-100.00%
NXPI260116C001500002024-04-24 9:30AM EDT150.0097.400.000.000.00-100.00%
NXPI260116C001550002024-05-09 10:12AM EDT155.00114.580.000.000.00-100.00%
NXPI260116C001600002024-04-18 9:32AM EDT160.0078.50116.50120.500.00-2739.34%
NXPI260116C001700002023-11-07 11:06AM EDT170.0050.1062.0066.400.00-8100.00%
NXPI260116C001800002024-02-05 1:38PM EDT180.0066.1091.4094.400.00-1121.18%
NXPI260116C001850002024-05-15 2:40PM EDT185.00103.020.000.000.00-100.00%
NXPI260116C001900002024-02-21 4:48PM EDT190.0070.2576.1081.000.00-120.00%
NXPI260116C001950002023-11-15 1:38PM EDT195.0045.6864.1068.200.00-140.00%
NXPI260116C002000002024-05-23 1:50PM EDT200.0093.500.000.00+13.00+16.15%200.00%
NXPI260116C002100002024-03-15 2:38PM EDT210.0061.2058.1060.300.00-4100.00%
NXPI260116C002200002024-05-21 10:06AM EDT220.0077.830.000.000.00-100.00%
NXPI260116C002300002024-04-05 1:55PM EDT230.0052.2562.2064.800.00-13031.18%
NXPI260116C002400002024-04-30 9:34AM EDT240.0057.700.000.000.00-100.00%
NXPI260116C002500002024-05-16 9:38AM EDT250.0060.860.000.000.00-1400.00%
NXPI260116C002600002024-05-03 10:33AM EDT260.0050.450.000.000.00-5000.00%
NXPI260116C002700002024-05-21 10:07AM EDT270.0050.080.000.000.00-100.00%
NXPI260116C002800002024-05-20 12:12PM EDT280.0047.300.000.000.00-100.39%
NXPI260116C002900002024-05-21 10:00AM EDT290.0041.180.000.000.00-100.78%
NXPI260116C003000002024-05-20 1:09PM EDT300.0039.550.000.000.00-101.56%
NXPI260116C003100002024-05-15 9:37AM EDT310.0033.900.000.000.00-501.56%
NXPI260116C003200002024-05-23 3:54PM EDT320.0031.700.000.00-2.36-6.93%403.13%
NXPI260116C003300002024-05-20 12:01PM EDT330.0029.000.000.000.00-303.13%
NXPI260116C003400002024-05-17 3:57PM EDT340.0024.000.000.000.00-2403.13%
NXPI260116C003500002024-05-23 3:41PM EDT350.0023.700.000.00-2.31-8.88%103.13%
NXPI260116C003600002024-05-16 11:49AM EDT360.0021.100.000.000.00-103.13%
NXPI260116C003700002024-05-15 12:22PM EDT370.0018.600.000.000.00-206.25%
NXPI260116C003800002024-05-07 2:17PM EDT380.0014.600.000.000.00-106.25%
NXPI260116C003900002024-05-15 12:37PM EDT390.0015.200.000.000.00--06.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI260116P000900002024-01-26 4:35PM EDT90.002.450.903.100.00-1151.85%
NXPI260116P000950002024-02-07 1:11PM EDT95.002.601.005.000.00-1254.02%
NXPI260116P001050002024-04-30 3:19PM EDT105.002.000.000.000.00-3012.50%
NXPI260116P001100002024-04-22 10:34AM EDT110.003.500.000.000.00-1012.50%
NXPI260116P001150002023-10-24 12:53PM EDT115.009.345.806.500.00--154.28%
NXPI260116P001200002024-03-20 9:30AM EDT120.003.400.000.000.00-1712.50%
NXPI260116P001250002024-04-26 12:21PM EDT125.003.700.000.000.00-1012.50%
NXPI260116P001300002024-04-30 3:19PM EDT130.003.400.000.000.00-2012.50%
NXPI260116P001350002024-05-16 10:33AM EDT135.003.200.000.000.00-10012.50%
NXPI260116P001400002024-01-30 2:55PM EDT140.009.505.306.100.00-1143.59%
NXPI260116P001450002024-03-21 1:25PM EDT145.006.158.509.600.00-1148.23%
NXPI260116P001500002024-04-09 3:56PM EDT150.006.324.707.200.00-11341.99%
NXPI260116P001550002024-05-09 2:59PM EDT155.005.600.000.000.00-106.25%
NXPI260116P001600002024-03-28 10:01AM EDT160.008.508.409.000.00-1941.38%
NXPI260116P001650002024-03-25 3:40PM EDT165.0010.0010.1010.900.00-11242.42%
NXPI260116P001700002024-05-16 3:38PM EDT170.007.200.000.000.00-306.25%
NXPI260116P001750002024-04-30 9:47AM EDT175.009.500.000.000.00-106.25%
NXPI260116P001800002024-05-14 11:29AM EDT180.008.700.000.000.00-106.25%
NXPI260116P001850002024-05-02 3:48PM EDT185.0012.350.000.000.00-206.25%
NXPI260116P001900002024-02-09 12:11PM EDT190.0019.5015.3017.600.00-2141.44%
NXPI260116P001950002024-05-15 12:03PM EDT195.0011.700.000.000.00--06.25%
NXPI260116P002000002024-05-15 3:50PM EDT200.0012.500.000.000.00-406.25%
NXPI260116P002100002024-05-21 12:26PM EDT210.0014.360.000.000.00-103.13%
NXPI260116P002200002024-05-16 12:04PM EDT220.0017.400.000.000.00-103.13%
NXPI260116P002300002024-05-16 3:38PM EDT230.0020.500.000.000.00-303.13%
NXPI260116P002400002024-05-16 12:04PM EDT240.0024.000.000.000.00-101.56%
NXPI260116P002500002024-03-15 9:48AM EDT250.0044.0043.4045.200.00-51942.21%
NXPI260116P002600002024-05-21 10:45AM EDT260.0032.000.000.000.00-300.78%
NXPI260116P002700002024-05-21 10:45AM EDT270.0036.600.000.000.00-100.20%
NXPI260116P002800002024-03-25 9:30AM EDT280.0058.9055.700.000.00-540.00%
NXPI260116P002900002024-05-20 12:42PM EDT290.0045.690.000.000.00-500.00%