NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 155.44% |
| NXPI260116C00100000 | 2024-09-04 9:30AM EDT | 100.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| 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 | 42.77% |
| NXPI260116C00120000 | 2024-10-04 2:52PM EDT | 120.00 | 117.00 | 116.70 | 121.00 | +7.00 | +6.36% | 1 | 4 | 53.60% |
| 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 | 107.61% |
| NXPI260116C00135000 | 2024-05-06 10:32AM EDT | 135.00 | 130.71 | 144.50 | 149.00 | 0.00 | - | 2 | 7 | 116.59% |
| NXPI260116C00140000 | 2024-05-06 10:32AM EDT | 140.00 | 126.21 | 140.00 | 145.00 | 0.00 | - | 2 | 3 | 112.91% |
| NXPI260116C00150000 | 2024-09-30 10:18AM EDT | 150.00 | 99.33 | 92.20 | 96.40 | 0.00 | - | 1 | 9 | 48.99% |
| NXPI260116C00155000 | 2024-05-09 10:12AM EDT | 155.00 | 114.58 | 125.00 | 128.80 | 0.00 | - | 1 | 10 | 98.54% |
| NXPI260116C00160000 | 2024-04-18 9:32AM EDT | 160.00 | 78.50 | 116.50 | 120.50 | 0.00 | - | 2 | 7 | 89.68% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 170.00 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 21.55% |
| NXPI260116C00180000 | 2024-08-02 3:49PM EDT | 180.00 | 74.70 | 89.00 | 93.50 | 0.00 | - | 1 | 2 | 66.32% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 185.00 | 103.02 | 98.50 | 102.50 | 0.00 | - | 1 | 3 | 80.41% |
| NXPI260116C00190000 | 2024-07-24 1:18PM EDT | 190.00 | 86.50 | 78.50 | 83.50 | 0.00 | - | 1 | 3 | 59.90% |
| NXPI260116C00195000 | 2024-09-27 9:41AM EDT | 195.00 | 71.40 | 61.20 | 64.30 | 0.00 | - | 1 | 5 | 43.64% |
| NXPI260116C00200000 | 2024-09-23 12:11PM EDT | 200.00 | 59.10 | 58.20 | 61.40 | 0.00 | - | 1 | 20 | 43.41% |
| NXPI260116C00210000 | 2024-09-19 2:59PM EDT | 210.00 | 58.90 | 52.20 | 56.00 | 0.00 | - | 3 | 6 | 43.10% |
| NXPI260116C00220000 | 2024-09-25 11:38AM EDT | 220.00 | 48.10 | 47.60 | 50.00 | 0.00 | - | 1 | 16 | 41.81% |
| NXPI260116C00230000 | 2024-09-12 11:05AM EDT | 230.00 | 40.50 | 42.50 | 44.90 | 0.00 | - | 18 | 31 | 41.12% |
| NXPI260116C00240000 | 2024-09-27 11:18AM EDT | 240.00 | 45.45 | 37.80 | 40.40 | 0.00 | - | 5 | 244 | 40.70% |
| NXPI260116C00250000 | 2024-09-30 9:38AM EDT | 250.00 | 38.10 | 33.50 | 35.70 | 0.00 | - | 1 | 1,960 | 39.76% |
| NXPI260116C00260000 | 2024-09-19 12:37PM EDT | 260.00 | 35.00 | 29.50 | 32.30 | 0.00 | - | 1 | 349 | 39.76% |
| NXPI260116C00270000 | 2024-09-18 10:51AM EDT | 270.00 | 27.50 | 26.20 | 28.60 | 0.00 | - | 2 | 420 | 39.18% |
| NXPI260116C00280000 | 2024-10-01 9:36AM EDT | 280.00 | 24.90 | 23.10 | 24.90 | 0.00 | - | 3 | 227 | 38.32% |
| NXPI260116C00290000 | 2024-09-18 11:42AM EDT | 290.00 | 21.20 | 20.20 | 22.90 | 0.00 | - | 2 | 58 | 38.82% |
| NXPI260116C00300000 | 2024-09-27 9:44AM EDT | 300.00 | 23.00 | 17.70 | 20.30 | 0.00 | - | 1 | 148 | 38.51% |
| NXPI260116C00310000 | 2024-09-25 9:36AM EDT | 310.00 | 16.00 | 15.50 | 17.80 | 0.00 | - | 1 | 325 | 38.04% |
| NXPI260116C00320000 | 2024-09-27 9:37AM EDT | 320.00 | 17.70 | 13.50 | 15.30 | 0.00 | - | 1 | 320 | 37.32% |
| NXPI260116C00330000 | 2024-09-03 12:59PM EDT | 330.00 | 14.70 | 11.50 | 13.20 | 0.00 | - | 1 | 37 | 36.78% |
| NXPI260116C00340000 | 2024-09-24 9:38AM EDT | 340.00 | 12.00 | 10.30 | 13.00 | 0.00 | - | 2 | 211 | 38.23% |
| NXPI260116C00350000 | 2024-09-18 2:12PM EDT | 350.00 | 10.00 | 8.90 | 10.30 | 0.00 | - | 4 | 84 | 36.54% |
| NXPI260116C00360000 | 2024-09-03 12:17PM EDT | 360.00 | 10.40 | 7.50 | 9.90 | 0.00 | - | 10 | 149 | 37.50% |
| NXPI260116C00370000 | 2024-08-29 3:20PM EDT | 370.00 | 10.30 | 8.90 | 9.90 | 0.00 | - | 7 | 49 | 38.90% |
| NXPI260116C00380000 | 2024-08-16 12:53PM EDT | 380.00 | 11.05 | 6.20 | 7.30 | 0.00 | - | 3 | 38 | 36.58% |
| NXPI260116C00390000 | 2024-07-12 3:55PM EDT | 390.00 | 16.50 | 7.00 | 8.70 | 0.00 | - | 42 | 28 | 39.88% |
| NXPI260116C00400000 | 2024-09-13 1:33PM EDT | 400.00 | 5.20 | 4.50 | 5.80 | 0.00 | - | 1 | 3 | 36.60% |
| NXPI260116C00410000 | 2024-09-09 11:56AM EDT | 410.00 | 4.70 | 3.90 | 5.20 | 0.00 | - | 1 | 4 | 36.66% |
| NXPI260116C00420000 | 2024-07-26 2:43PM EDT | 420.00 | 6.60 | 3.50 | 8.40 | 0.00 | - | 1 | 1 | 42.98% |
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 | 0.55 | 2.65 | 0.00 | - | 1 | 3 | 50.67% |
| NXPI260116P00095000 | 2024-02-07 1:11PM EDT | 95.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 55.23% |
| NXPI260116P00105000 | 2024-09-12 1:19PM EDT | 105.00 | 3.05 | 1.05 | 3.70 | 0.00 | - | 2 | 6 | 52.51% |
| NXPI260116P00110000 | 2024-09-12 3:34PM EDT | 110.00 | 3.60 | 1.35 | 4.10 | 0.00 | - | 1 | 4 | 51.26% |
| NXPI260116P00115000 | 2024-09-10 3:47PM EDT | 115.00 | 3.85 | 2.00 | 4.40 | 0.00 | - | 1 | 3 | 49.66% |
| NXPI260116P00120000 | 2024-08-14 12:49PM EDT | 120.00 | 3.30 | 3.80 | 4.80 | 0.00 | - | 1 | 8 | 48.35% |
| NXPI260116P00125000 | 2024-09-19 12:09PM EDT | 125.00 | 3.90 | 3.90 | 4.60 | 0.00 | - | 1 | 12 | 45.36% |
| NXPI260116P00130000 | 2024-08-26 9:41AM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NXPI260116P00135000 | 2024-09-19 10:08AM EDT | 135.00 | 5.45 | 4.90 | 6.10 | 0.00 | - | 5 | 5 | 44.51% |
| NXPI260116P00140000 | 2024-08-16 10:03AM EDT | 140.00 | 4.80 | 6.60 | 7.70 | 0.00 | - | 3 | 8 | 45.66% |
| NXPI260116P00145000 | 2024-07-29 11:05AM EDT | 145.00 | 4.10 | 5.50 | 6.40 | 0.00 | - | 1 | 2 | 40.64% |
| NXPI260116P00150000 | 2024-09-06 3:56PM EDT | 150.00 | 9.40 | 7.30 | 8.40 | 0.00 | - | 5 | 22 | 42.36% |
| NXPI260116P00155000 | 2024-05-09 2:59PM EDT | 155.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 1 | 0 | 33.48% |
| NXPI260116P00160000 | 2024-08-01 12:37PM EDT | 160.00 | 6.90 | 6.80 | 7.80 | 0.00 | - | 1 | 10 | 36.84% |
| NXPI260116P00165000 | 2024-08-29 1:54PM EDT | 165.00 | 8.50 | 9.10 | 10.60 | 0.00 | - | 1 | 12 | 39.31% |
| NXPI260116P00170000 | 2024-05-16 3:38PM EDT | 170.00 | 7.20 | 5.00 | 7.30 | 0.00 | - | 3 | 7 | 31.85% |
| NXPI260116P00175000 | 2024-09-11 10:38AM EDT | 175.00 | 16.50 | 12.80 | 14.80 | 0.00 | - | 2 | 15 | 40.84% |
| NXPI260116P00180000 | 2024-08-01 12:41PM EDT | 180.00 | 11.00 | 10.30 | 11.70 | 0.00 | - | 1 | 2 | 34.31% |
| NXPI260116P00185000 | 2024-10-01 3:59PM EDT | 185.00 | 16.70 | 15.60 | 17.30 | 0.00 | - | 10 | 161 | 39.37% |
| NXPI260116P00190000 | 2024-09-12 2:52PM EDT | 190.00 | 21.00 | 17.10 | 18.60 | 0.00 | - | 16 | 54 | 38.59% |
| NXPI260116P00195000 | 2024-09-23 2:55PM EDT | 195.00 | 19.93 | 18.60 | 20.30 | 0.00 | - | 10 | 53 | 38.19% |
| NXPI260116P00200000 | 2024-09-23 2:55PM EDT | 200.00 | 21.63 | 20.60 | 22.30 | 0.00 | - | 10 | 74 | 38.03% |
| NXPI260116P00210000 | 2024-09-13 9:30AM EDT | 210.00 | 28.15 | 24.20 | 26.20 | 0.00 | - | 2 | 153 | 37.27% |
| NXPI260116P00220000 | 2024-09-19 12:28PM EDT | 220.00 | 27.01 | 28.10 | 30.70 | 0.00 | - | 1 | 159 | 36.73% |
| NXPI260116P00230000 | 2024-09-04 3:05PM EDT | 230.00 | 33.50 | 33.00 | 35.00 | 0.00 | - | 1 | 59 | 35.62% |
| NXPI260116P00240000 | 2024-09-27 12:57PM EDT | 240.00 | 34.30 | 37.40 | 40.00 | 0.00 | - | 1 | 138 | 34.83% |
| NXPI260116P00250000 | 2024-09-27 2:26PM EDT | 250.00 | 40.20 | 42.70 | 45.40 | 0.00 | - | 4 | 48 | 34.06% |
| NXPI260116P00260000 | 2024-09-27 2:39PM EDT | 260.00 | 45.30 | 48.90 | 51.20 | 0.00 | - | 9 | 25 | 33.30% |
| NXPI260116P00270000 | 2024-09-03 3:50PM EDT | 270.00 | 55.30 | 54.00 | 58.30 | 0.00 | - | 50 | 64 | 33.43% |
| NXPI260116P00280000 | 2024-09-04 10:34AM EDT | 280.00 | 61.31 | 62.00 | 64.10 | 0.00 | - | 2 | 6 | 31.95% |
| NXPI260116P00290000 | 2024-09-27 11:13AM EDT | 290.00 | 62.70 | 67.90 | 71.30 | 0.00 | - | 2 | 2 | 31.49% |
| NXPI260116P00300000 | 2024-09-27 11:50AM EDT | 300.00 | 69.30 | 75.40 | 78.50 | 0.00 | - | 1 | 1 | 30.67% |
© 2024 Yahoo. All rights reserved.