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 | 103.22% |
| NXPI260116C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 181.70 | 165.50 | 170.00 | 0.00 | - | 10 | 4 | 82.57% |
| 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 | 0.00% |
| NXPI260116C00120000 | 2023-12-27 3:05PM EDT | 120.00 | 119.80 | 101.60 | 105.50 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI260116C00125000 | 2024-07-10 9:30AM EDT | 125.00 | 155.43 | 131.50 | 136.00 | 0.00 | - | 1 | 2 | 52.41% |
| NXPI260116C00130000 | 2024-04-18 3:18PM EDT | 130.00 | 98.32 | 141.20 | 146.00 | 0.00 | - | 2 | 0 | 73.20% |
| NXPI260116C00135000 | 2024-05-06 10:32AM EDT | 135.00 | 130.71 | 144.50 | 149.00 | 0.00 | - | 2 | 7 | 82.87% |
| NXPI260116C00140000 | 2024-05-06 10:32AM EDT | 140.00 | 126.21 | 140.00 | 145.00 | 0.00 | - | 2 | 3 | 80.59% |
| NXPI260116C00150000 | 2024-07-24 1:05PM EDT | 150.00 | 115.00 | 110.00 | 115.00 | 0.00 | - | 1 | 12 | 48.40% |
| NXPI260116C00155000 | 2024-05-09 10:12AM EDT | 155.00 | 114.58 | 125.00 | 128.80 | 0.00 | - | 1 | 10 | 70.28% |
| NXPI260116C00160000 | 2024-04-18 9:32AM EDT | 160.00 | 78.50 | 116.50 | 120.50 | 0.00 | - | 2 | 7 | 62.90% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 170.00 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 0.00% |
| NXPI260116C00180000 | 2024-02-05 1:38PM EDT | 180.00 | 66.10 | 91.40 | 94.40 | 0.00 | - | 1 | 0 | 47.77% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 185.00 | 103.02 | 98.50 | 102.50 | 0.00 | - | 1 | 3 | 58.12% |
| NXPI260116C00190000 | 2024-07-24 1:18PM EDT | 190.00 | 86.50 | 80.20 | 84.30 | 0.00 | - | 1 | 3 | 43.18% |
| NXPI260116C00195000 | 2024-05-30 2:18PM EDT | 195.00 | 96.20 | 90.50 | 95.00 | 0.00 | - | 1 | 5 | 55.45% |
| NXPI260116C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 92.50 | 87.00 | 91.50 | 0.00 | - | 1 | 19 | 54.49% |
| NXPI260116C00210000 | 2024-07-24 12:45PM EDT | 210.00 | 71.00 | 67.00 | 71.50 | 0.00 | - | 1 | 10 | 41.90% |
| NXPI260116C00220000 | 2024-06-20 3:06PM EDT | 220.00 | 74.22 | 75.10 | 77.60 | 0.00 | - | 1 | 8 | 51.41% |
| NXPI260116C00230000 | 2024-07-12 3:07PM EDT | 230.00 | 79.71 | 55.70 | 59.50 | 0.00 | - | 2 | 31 | 40.29% |
| NXPI260116C00240000 | 2024-07-23 11:19AM EDT | 240.00 | 54.91 | 50.80 | 53.90 | 0.00 | - | 2 | 232 | 39.46% |
| NXPI260116C00250000 | 2024-07-25 11:24AM EDT | 250.00 | 46.76 | 46.00 | 48.50 | +1.86 | +4.14% | 1 | 1,973 | 38.57% |
| NXPI260116C00260000 | 2024-07-24 11:12AM EDT | 260.00 | 47.00 | 41.40 | 44.50 | 0.00 | - | 2 | 346 | 38.59% |
| NXPI260116C00270000 | 2024-07-25 3:34PM EDT | 270.00 | 37.88 | 37.30 | 40.20 | +0.58 | +1.55% | 1 | 403 | 38.11% |
| NXPI260116C00280000 | 2024-07-24 3:05PM EDT | 280.00 | 36.60 | 33.60 | 36.50 | 0.00 | - | 1 | 217 | 37.89% |
| NXPI260116C00290000 | 2024-07-22 3:31PM EDT | 290.00 | 48.00 | 29.40 | 31.30 | 0.00 | - | 10 | 45 | 36.21% |
| NXPI260116C00300000 | 2024-07-24 2:39PM EDT | 300.00 | 29.50 | 26.30 | 29.90 | 0.00 | - | 1 | 142 | 37.42% |
| NXPI260116C00310000 | 2024-07-25 9:30AM EDT | 310.00 | 24.17 | 24.00 | 26.80 | 0.00 | - | 3 | 330 | 37.03% |
| NXPI260116C00320000 | 2024-07-26 12:32PM EDT | 320.00 | 22.80 | 21.50 | 24.30 | -2.61 | -10.27% | 1 | 329 | 36.95% |
| NXPI260116C00330000 | 2024-07-25 9:30AM EDT | 330.00 | 19.23 | 19.00 | 22.00 | 0.00 | - | 3 | 40 | 36.85% |
| NXPI260116C00340000 | 2024-07-25 9:35AM EDT | 340.00 | 16.90 | 17.00 | 18.00 | +0.76 | +4.71% | 4 | 137 | 35.04% |
| NXPI260116C00350000 | 2024-07-26 9:39AM EDT | 350.00 | 15.70 | 15.10 | 18.00 | -10.00 | -38.91% | 8 | 93 | 36.67% |
| NXPI260116C00360000 | 2024-05-16 11:49AM EDT | 360.00 | 21.10 | 19.10 | 20.50 | 0.00 | - | 1 | 149 | 40.51% |
| NXPI260116C00370000 | 2024-05-24 1:52PM EDT | 370.00 | 21.10 | 16.80 | 19.90 | 0.00 | - | 25 | 49 | 41.46% |
| NXPI260116C00380000 | 2024-07-25 11:24AM EDT | 380.00 | 10.70 | 10.70 | 11.50 | 0.00 | - | 1 | 35 | 34.56% |
| NXPI260116C00390000 | 2024-07-12 3:55PM EDT | 390.00 | 16.50 | 9.10 | 10.50 | 0.00 | - | 42 | 28 | 34.72% |
| NXPI260116C00400000 | 2024-06-12 3:28PM EDT | 400.00 | 16.60 | 14.70 | 16.80 | 0.00 | - | 1 | 3 | 42.57% |
| NXPI260116C00410000 | 2024-07-26 3:11PM EDT | 410.00 | 7.80 | 7.50 | 8.40 | -7.20 | -48.00% | 1 | 3 | 34.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116P00090000 | 2024-01-26 4:35PM EDT | 90.00 | 2.45 | 0.90 | 3.10 | 0.00 | - | 1 | 1 | 52.30% |
| NXPI260116P00095000 | 2024-02-07 1:11PM EDT | 95.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 54.46% |
| NXPI260116P00105000 | 2024-04-30 3:19PM EDT | 105.00 | 2.00 | 0.60 | 2.25 | 0.00 | - | 3 | 2 | 46.36% |
| NXPI260116P00110000 | 2024-04-22 10:34AM EDT | 110.00 | 3.50 | 0.50 | 2.45 | 0.00 | - | 1 | 1 | 45.03% |
| NXPI260116P00115000 | 2023-10-24 12:53PM EDT | 115.00 | 9.34 | 5.80 | 6.50 | 0.00 | - | - | 1 | 54.41% |
| NXPI260116P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NXPI260116P00125000 | 2024-07-23 11:49AM EDT | 125.00 | 1.73 | 1.10 | 3.90 | 0.00 | - | 6 | 11 | 43.65% |
| NXPI260116P00130000 | 2024-04-30 3:19PM EDT | 130.00 | 3.40 | 1.30 | 4.00 | 0.00 | - | 2 | 3 | 41.89% |
| NXPI260116P00135000 | 2024-05-16 10:33AM EDT | 135.00 | 3.20 | 1.25 | 4.20 | 0.00 | - | 10 | 7 | 40.44% |
| NXPI260116P00140000 | 2024-06-21 2:36PM EDT | 140.00 | 3.30 | 3.20 | 5.00 | 0.00 | - | 4 | 8 | 40.46% |
| NXPI260116P00145000 | 2024-03-21 1:25PM EDT | 145.00 | 6.15 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 47.63% |
| NXPI260116P00150000 | 2024-07-25 9:31AM EDT | 150.00 | 5.50 | 4.60 | 5.30 | 0.00 | - | 1 | 18 | 37.30% |
| NXPI260116P00155000 | 2024-05-09 2:59PM EDT | 155.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 1 | 0 | 34.85% |
| NXPI260116P00160000 | 2024-03-28 10:01AM EDT | 160.00 | 8.50 | 8.40 | 9.00 | 0.00 | - | 1 | 9 | 40.27% |
| NXPI260116P00165000 | 2024-03-25 3:40PM EDT | 165.00 | 10.00 | 10.10 | 10.90 | 0.00 | - | 1 | 12 | 41.24% |
| NXPI260116P00170000 | 2024-05-16 3:38PM EDT | 170.00 | 7.20 | 5.00 | 7.30 | 0.00 | - | 3 | 7 | 33.70% |
| NXPI260116P00175000 | 2024-06-25 2:00PM EDT | 175.00 | 7.40 | 9.10 | 10.70 | 0.00 | - | 1 | 13 | 36.97% |
| NXPI260116P00180000 | 2024-05-14 11:29AM EDT | 180.00 | 8.70 | 7.20 | 8.40 | 0.00 | - | 1 | 1 | 31.82% |
| NXPI260116P00185000 | 2024-07-10 11:27AM EDT | 185.00 | 7.80 | 10.80 | 11.70 | 0.00 | - | 4 | 109 | 34.50% |
| NXPI260116P00190000 | 2024-07-26 3:01PM EDT | 190.00 | 12.50 | 11.90 | 12.90 | +0.05 | +0.40% | 5 | 1 | 34.10% |
| NXPI260116P00195000 | 2024-07-24 3:10PM EDT | 195.00 | 13.65 | 12.60 | 14.20 | 0.00 | - | 6 | 7 | 33.73% |
| NXPI260116P00200000 | 2024-07-19 2:58PM EDT | 200.00 | 13.30 | 13.40 | 15.50 | 0.00 | - | 2 | 15 | 33.28% |
| NXPI260116P00210000 | 2024-07-19 10:45AM EDT | 210.00 | 15.80 | 17.40 | 18.80 | 0.00 | - | 2 | 113 | 32.84% |
| NXPI260116P00220000 | 2024-07-19 12:29PM EDT | 220.00 | 19.30 | 19.00 | 22.40 | 0.00 | - | 3 | 128 | 32.32% |
| NXPI260116P00230000 | 2024-07-23 3:08PM EDT | 230.00 | 23.50 | 23.00 | 26.30 | 0.00 | - | 1 | 57 | 31.72% |
| NXPI260116P00240000 | 2024-07-23 2:37PM EDT | 240.00 | 28.10 | 27.10 | 30.10 | 0.00 | - | 128 | 132 | 30.71% |
| NXPI260116P00250000 | 2024-07-25 3:51PM EDT | 250.00 | 36.10 | 31.50 | 34.70 | 0.00 | - | 1 | 29 | 30.07% |
| NXPI260116P00260000 | 2024-07-10 12:06PM EDT | 260.00 | 29.00 | 36.80 | 39.70 | 0.00 | - | 1 | 11 | 29.43% |
| NXPI260116P00270000 | 2024-07-16 1:53PM EDT | 270.00 | 31.30 | 42.00 | 45.30 | 0.00 | - | 50 | 79 | 28.96% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 280.00 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NXPI260116P00290000 | 2024-05-20 12:42PM EDT | 290.00 | 45.69 | 44.50 | 48.90 | 0.00 | - | 5 | 5 | 20.51% |
© 2024 Yahoo. All rights reserved.