UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.19-2.66 (-0.99%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI260116C000900002024-05-24 12:10PM EDT90.00190.07176.00180.500.00-1152.34%
NXPI260116C001000002024-05-28 3:59PM EDT100.00181.70167.00170.900.00-10450.78%
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 EDT130.0098.32141.20146.000.00-2050.39%
NXPI260116C001350002024-05-06 10:32AM EDT135.00130.71144.50149.000.00-2762.88%
NXPI260116C001400002024-05-06 10:32AM EDT140.00126.21140.00145.000.00-2361.47%
NXPI260116C001500002024-04-24 9:30AM EDT150.0097.40133.60138.000.00-2961.25%
NXPI260116C001550002024-05-09 10:12AM EDT155.00114.58125.00128.800.00-21053.29%
NXPI260116C001600002024-04-18 9:32AM EDT160.0078.50116.50120.500.00-2749.07%
NXPI260116C001700002023-11-07 11:06AM EDT170.0050.1062.0066.400.00-8100.00%
NXPI260116C001800002024-02-05 1:38PM EDT180.0066.1091.4094.400.00-1132.76%
NXPI260116C001850002024-05-15 2:40PM EDT185.00103.0298.50102.500.00-1347.19%
NXPI260116C001900002024-02-21 4:48PM EDT190.0070.2576.1081.000.00-1224.49%
NXPI260116C001950002024-05-30 2:18PM EDT195.0096.2089.0092.900.00-1543.45%
NXPI260116C002000002024-05-31 3:49PM EDT200.0092.5085.6089.000.00-11942.56%
NXPI260116C002100002024-06-14 12:26PM EDT210.0082.0079.7082.500.00-1941.96%
NXPI260116C002200002024-05-21 10:06AM EDT220.0077.8372.1076.000.00-1741.10%
NXPI260116C002300002024-04-05 1:55PM EDT230.0052.2562.2064.800.00-13035.95%
NXPI260116C002400002024-05-28 12:22PM EDT240.0074.3161.0063.900.00-123039.51%
NXPI260116C002500002024-06-14 9:37AM EDT250.0060.7056.4058.400.00-11,99338.85%
NXPI260116C002600002024-05-31 10:48AM EDT260.0052.7051.0053.400.00-233638.37%
NXPI260116C002700002024-06-12 10:09AM EDT270.0060.0046.1049.300.00-139938.35%
NXPI260116C002800002024-06-12 10:10AM EDT280.0053.9042.0044.800.00-121537.82%
NXPI260116C002900002024-06-13 2:51PM EDT290.0044.9938.2039.800.00-52736.70%
NXPI260116C003000002024-06-14 9:30AM EDT300.0035.0034.6036.00-3.57-9.26%112036.30%
NXPI260116C003100002024-05-15 9:37AM EDT310.0033.9032.7035.300.00-531738.02%
NXPI260116C003200002024-06-14 3:54PM EDT320.0029.5827.4029.400.00-1216335.65%
NXPI260116C003300002024-05-20 12:01PM EDT330.0029.0024.3027.700.00-34336.28%
NXPI260116C003400002024-05-17 3:57PM EDT340.0024.0023.6025.000.00-2410135.98%
NXPI260116C003500002024-06-14 12:18PM EDT350.0022.0020.5021.800.00-26135.12%
NXPI260116C003600002024-05-16 11:49AM EDT360.0021.1019.1020.500.00-114935.63%
NXPI260116C003700002024-05-24 1:52PM EDT370.0021.1015.9018.200.00-254935.18%
NXPI260116C003800002024-06-05 1:45PM EDT380.0018.0714.4017.400.00-13535.88%
NXPI260116C003900002024-06-12 3:28PM EDT390.0018.400.0015.200.00-1535.23%
NXPI260116C004000002024-06-12 3:28PM EDT400.0016.6011.2013.500.00-1334.88%
NXPI260116C004100002024-06-12 12:47PM EDT410.0015.7010.1012.700.00--235.28%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI260116P000900002024-01-26 4:35PM EDT90.002.450.903.100.00-1152.10%
NXPI260116P000950002024-02-07 1:11PM EDT95.002.601.005.000.00-1254.27%
NXPI260116P001050002024-04-30 3:19PM EDT105.002.000.602.250.00-3246.44%
NXPI260116P001100002024-04-22 10:34AM EDT110.003.500.000.000.00-1012.50%
NXPI260116P001150002023-10-24 12:53PM EDT115.009.345.806.500.00--154.43%
NXPI260116P001200002024-03-20 9:30AM EDT120.003.400.000.000.00-1712.50%
NXPI260116P001250002024-04-26 12:21PM EDT125.003.700.953.500.00-1542.82%
NXPI260116P001300002024-04-30 3:19PM EDT130.003.401.304.000.00-2342.32%
NXPI260116P001350002024-05-16 10:33AM EDT135.003.201.254.200.00-10740.96%
NXPI260116P001400002024-06-10 9:30AM EDT140.003.303.104.000.00-1838.62%
NXPI260116P001450002024-03-21 1:25PM EDT145.006.158.509.600.00-1148.14%
NXPI260116P001500002024-06-07 9:49AM EDT150.003.954.005.500.00-11538.47%
NXPI260116P001550002024-05-09 2:59PM EDT155.005.604.405.000.00-1035.69%
NXPI260116P001600002024-03-28 10:01AM EDT160.008.508.409.000.00-1941.12%
NXPI260116P001650002024-03-25 3:40PM EDT165.0010.0010.1010.900.00-11242.14%
NXPI260116P001700002024-05-16 3:38PM EDT170.007.205.007.300.00-3734.78%
NXPI260116P001750002024-05-28 3:50PM EDT175.007.087.408.200.00-61334.48%
NXPI260116P001800002024-05-14 11:29AM EDT180.008.707.208.400.00-1133.08%
NXPI260116P001850002024-06-13 3:51PM EDT185.006.409.0010.100.00-510933.73%
NXPI260116P001900002024-05-28 3:50PM EDT190.009.6310.1011.200.00-6733.42%
NXPI260116P001950002024-06-12 11:26AM EDT195.009.7511.2012.300.00-1133.02%
NXPI260116P002000002024-06-03 2:22PM EDT200.0013.1312.1013.500.00-21032.65%
NXPI260116P002100002024-05-21 12:26PM EDT210.0014.3614.6016.900.00-13032.72%
NXPI260116P002200002024-05-16 12:04PM EDT220.0017.4017.1018.600.00-112530.77%
NXPI260116P002300002024-05-31 2:21PM EDT230.0021.9020.9023.600.00-14131.61%
NXPI260116P002400002024-05-16 12:04PM EDT240.0024.0023.8025.300.00-15929.24%
NXPI260116P002500002024-05-30 12:04PM EDT250.0028.1028.1030.200.00-12029.29%
NXPI260116P002600002024-05-21 10:45AM EDT260.0032.0032.0034.800.00-3628.78%
NXPI260116P002700002024-05-21 10:45AM EDT270.0036.6037.2040.000.00-12428.43%
NXPI260116P002800002024-03-25 9:30AM EDT280.0058.9055.700.000.00-540.00%
NXPI260116P002900002024-05-20 12:42PM EDT290.0045.6948.6050.700.00-5527.08%