NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EST. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116C00105000 | 2023-09-11 10:12AM EST | 105.00 | 103.87 | 105.00 | 108.30 | 0.00 | - | - | 1 | 42.91% |
| NXPI260116C00115000 | 2023-11-22 1:59PM EST | 115.00 | 94.11 | 97.20 | 101.00 | 0.00 | - | - | 1 | 43.38% |
| NXPI260116C00120000 | 2023-09-15 11:36AM EST | 120.00 | 91.72 | 85.10 | 88.90 | 0.00 | - | - | 2 | 25.86% |
| NXPI260116C00140000 | 2023-11-02 2:14PM EST | 140.00 | 59.10 | 79.30 | 81.60 | 0.00 | - | 1 | 1 | 40.02% |
| NXPI260116C00150000 | 2023-11-20 2:30PM EST | 150.00 | 71.77 | 73.30 | 74.80 | 0.00 | - | 1 | 9 | 39.36% |
| NXPI260116C00155000 | 2023-10-30 1:50PM EST | 155.00 | 46.80 | 70.00 | 72.10 | 0.00 | - | - | 5 | 39.67% |
| NXPI260116C00170000 | 2023-11-07 10:06AM EST | 170.00 | 50.10 | 60.90 | 63.20 | 0.00 | - | 8 | 10 | 39.03% |
| NXPI260116C00180000 | 2023-11-14 10:08AM EST | 180.00 | 47.44 | 54.90 | 57.00 | 0.00 | - | 1 | 0 | 37.92% |
| NXPI260116C00185000 | 2023-11-27 1:56PM EST | 185.00 | 48.50 | 52.20 | 53.70 | 0.00 | - | 10 | 15 | 37.08% |
| NXPI260116C00190000 | 2023-11-15 11:31AM EST | 190.00 | 48.06 | 49.50 | 51.60 | 0.00 | - | 2 | 6 | 37.28% |
| NXPI260116C00195000 | 2023-11-15 12:38PM EST | 195.00 | 45.68 | 46.40 | 49.10 | 0.00 | - | 1 | 4 | 37.03% |
| NXPI260116C00200000 | 2023-11-15 11:31AM EST | 200.00 | 43.20 | 44.40 | 45.90 | 0.00 | - | 1 | 5 | 36.10% |
| NXPI260116C00210000 | 2023-09-29 8:54AM EST | 210.00 | 43.00 | 28.50 | 30.60 | 0.00 | - | 1 | 3 | 26.57% |
| NXPI260116C00220000 | 2023-11-07 9:36AM EST | 220.00 | 27.10 | 35.70 | 37.00 | 0.00 | - | 1 | 3 | 35.11% |
| NXPI260116C00230000 | 2023-11-28 1:29PM EST | 230.00 | 28.50 | 31.70 | 33.00 | 0.00 | - | 32 | 33 | 34.59% |
| NXPI260116C00240000 | 2023-11-28 1:29PM EST | 240.00 | 25.30 | 27.20 | 29.30 | 0.00 | - | 10 | 17 | 34.07% |
| NXPI260116C00250000 | 2023-11-15 3:58PM EST | 250.00 | 24.33 | 24.90 | 26.90 | 0.00 | - | 12 | 104 | 34.39% |
| NXPI260116C00260000 | 2023-09-26 1:57PM EST | 260.00 | 22.60 | 15.60 | 18.40 | 0.00 | - | 1 | 1 | 29.26% |
| NXPI260116C00270000 | 2023-11-15 3:57PM EST | 270.00 | 19.14 | 19.30 | 20.30 | 0.00 | - | - | 12 | 32.84% |
| NXPI260116C00290000 | 2023-10-17 8:30AM EST | 290.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NXPI260116C00300000 | 2023-11-08 10:47AM EST | 300.00 | 8.45 | 13.10 | 14.90 | 0.00 | - | 4 | 7 | 32.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116P00105000 | 2023-09-21 1:31PM EST | 105.00 | 6.30 | 4.50 | 9.50 | 0.00 | - | - | 1 | 49.32% |
| NXPI260116P00110000 | 2023-09-11 12:34PM EST | 110.00 | 7.25 | 6.00 | 7.20 | 0.00 | - | - | 1 | 42.25% |
| NXPI260116P00115000 | 2023-10-24 11:53AM EST | 115.00 | 9.34 | 5.80 | 6.50 | 0.00 | - | - | 1 | 38.54% |
| NXPI260116P00120000 | 2023-11-07 9:47AM EST | 120.00 | 8.80 | 4.70 | 8.80 | 0.00 | - | 1 | 7 | 40.53% |
| NXPI260116P00125000 | 2023-11-06 2:13PM EST | 125.00 | 11.10 | 6.90 | 8.10 | 0.00 | - | 1 | 2 | 37.09% |
| NXPI260116P00130000 | 2023-10-30 9:39AM EST | 130.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| NXPI260116P00135000 | 2023-11-28 12:43PM EST | 135.00 | 9.70 | 8.70 | 9.40 | 0.00 | - | 3 | 15 | 34.89% |
| NXPI260116P00140000 | 2023-10-31 10:50AM EST | 140.00 | 17.50 | 9.80 | 10.70 | 0.00 | - | 15 | 16 | 34.67% |
| NXPI260116P00145000 | 2023-10-30 10:17AM EST | 145.00 | 20.32 | 10.70 | 13.10 | 0.00 | - | - | 1 | 35.74% |
| NXPI260116P00150000 | 2023-11-20 9:53AM EST | 150.00 | 12.61 | 12.00 | 14.10 | 0.00 | - | 5 | 7 | 34.83% |
| NXPI260116P00160000 | 2023-11-15 11:03AM EST | 160.00 | 16.20 | 14.40 | 15.40 | 0.00 | - | 1 | 0 | 32.07% |
| NXPI260116P00165000 | 2023-11-15 11:01AM EST | 165.00 | 17.80 | 16.20 | 17.30 | 0.00 | - | 11 | 11 | 32.03% |
| NXPI260116P00170000 | 2023-11-15 10:37AM EST | 170.00 | 19.80 | 15.60 | 20.30 | 0.00 | - | 1 | 4 | 32.98% |
| NXPI260116P00185000 | 2023-11-14 3:25PM EST | 185.00 | 26.80 | 22.70 | 25.50 | 0.00 | - | - | 100 | 31.28% |
| NXPI260116P00200000 | 2023-11-14 3:30PM EST | 200.00 | 33.60 | 28.60 | 31.60 | 0.00 | - | - | 1 | 29.71% |
| NXPI260116P00220000 | 2023-11-28 1:29PM EST | 220.00 | 42.40 | 37.20 | 39.70 | 0.00 | - | 23 | 36 | 26.50% |
| NXPI260116P00230000 | 2023-11-28 1:29PM EST | 230.00 | 48.40 | 42.90 | 45.20 | 0.00 | - | 75 | 76 | 25.59% |
| NXPI260116P00240000 | 2023-09-21 10:32AM EST | 240.00 | 59.90 | 63.00 | 67.30 | 0.00 | - | 7 | 2 | 38.18% |
© 2023 Yahoo. All rights reserved.