Canada markets open in 4 hours 16 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
275.47-6.51 (-2.31%)
At close: 04:00PM EDT
275.40 -0.07 (-0.03%)
After hours: 06:32PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI260116C000900002024-05-24 12:10PM EDT90.00190.070.000.000.00-100.00%
NXPI260116C001000002024-05-28 3:59PM EDT100.00181.700.000.000.00-1000.00%
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 EDT130.0098.32141.20146.000.00-2029.03%
NXPI260116C001350002024-05-06 10:32AM EDT135.00130.71144.50149.000.00-2751.79%
NXPI260116C001400002024-05-06 10:32AM EDT140.00126.21140.00145.000.00-2351.51%
NXPI260116C001500002024-04-24 9:30AM EDT150.0097.40133.60138.000.00-2952.23%
NXPI260116C001550002024-05-09 10:12AM EDT155.00114.58125.00128.800.00-21043.29%
NXPI260116C001600002024-04-18 9:32AM EDT160.0078.50116.50120.500.00-2735.39%
NXPI260116C001700002023-11-07 11:06AM EDT170.0050.1062.0066.400.00-8100.00%
NXPI260116C001800002024-02-05 1:38PM EDT180.0066.1091.4094.400.00-110.00%
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%
NXPI260116C001950002024-05-30 2:18PM EDT195.0096.200.000.000.00-100.00%
NXPI260116C002000002024-05-31 3:49PM EDT200.0092.500.000.000.00-100.00%
NXPI260116C002100002024-06-03 10:04AM EDT210.0086.000.000.000.00-100.00%
NXPI260116C002200002024-05-21 10:06AM EDT220.0077.830.000.000.00-100.00%
NXPI260116C002300002024-04-05 1:55PM EDT230.0052.2562.2064.800.00-13029.92%
NXPI260116C002400002024-05-28 12:22PM EDT240.0074.310.000.000.00-100.00%
NXPI260116C002500002024-06-13 2:44PM EDT250.0064.000.000.000.00-200.00%
NXPI260116C002600002024-05-31 10:48AM EDT260.0052.700.000.000.00-200.00%
NXPI260116C002700002024-06-12 10:09AM EDT270.0060.000.000.000.00-100.00%
NXPI260116C002800002024-06-12 10:10AM EDT280.0053.900.000.000.00-100.39%
NXPI260116C002900002024-06-13 2:51PM EDT290.0044.990.000.000.00-500.78%
NXPI260116C003000002024-06-03 10:33AM EDT300.0037.800.000.000.00-101.56%
NXPI260116C003100002024-05-15 9:37AM EDT310.0033.900.000.000.00-501.56%
NXPI260116C003200002024-06-13 9:34AM EDT320.0034.700.000.000.00-903.13%
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%
NXPI260116C003500002024-06-05 1:45PM EDT350.0024.650.000.000.00-103.13%
NXPI260116C003600002024-05-16 11:49AM EDT360.0021.100.000.000.00-103.13%
NXPI260116C003700002024-05-24 1:52PM EDT370.0021.100.000.000.00-2506.25%
NXPI260116C003800002024-06-05 1:45PM EDT380.0018.070.000.000.00-106.25%
NXPI260116C003900002024-06-12 3:28PM EDT390.0018.400.000.000.00-106.25%
NXPI260116C004000002024-06-12 3:28PM EDT400.0016.600.000.000.00-106.25%
NXPI260116C004100002024-06-12 12:47PM EDT410.0015.700.000.000.00--06.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXPI260116P000900002024-01-26 4:35PM EDT90.002.450.903.100.00-1153.11%
NXPI260116P000950002024-02-07 1:11PM EDT95.002.601.005.000.00-1255.33%
NXPI260116P001050002024-04-30 3:19PM EDT105.002.000.602.250.00-3247.50%
NXPI260116P001100002024-04-22 10:34AM EDT110.003.500.000.000.00-1012.50%
NXPI260116P001150002023-10-24 12:53PM EDT115.009.345.806.500.00--155.65%
NXPI260116P001200002024-03-20 9:30AM EDT120.003.400.000.000.00-1712.50%
NXPI260116P001250002024-04-26 12:21PM EDT125.003.700.953.500.00-1544.00%
NXPI260116P001300002024-04-30 3:19PM EDT130.003.401.304.000.00-2343.54%
NXPI260116P001350002024-05-16 10:33AM EDT135.003.200.000.000.00-10012.50%
NXPI260116P001400002024-06-10 9:30AM EDT140.003.300.000.000.00-1012.50%
NXPI260116P001450002024-03-21 1:25PM EDT145.006.158.509.600.00-1149.54%
NXPI260116P001500002024-06-07 9:49AM EDT150.003.950.000.000.00-1012.50%
NXPI260116P001550002024-05-09 2:59PM EDT155.005.604.405.000.00-1037.03%
NXPI260116P001600002024-03-28 10:01AM EDT160.008.508.409.000.00-1942.58%
NXPI260116P001650002024-03-25 3:40PM EDT165.0010.0010.1010.900.00-11243.64%
NXPI260116P001700002024-05-16 3:38PM EDT170.007.200.000.000.00-306.25%
NXPI260116P001750002024-05-28 3:50PM EDT175.007.080.000.000.00-606.25%
NXPI260116P001800002024-05-14 11:29AM EDT180.008.707.208.400.00-1134.63%
NXPI260116P001850002024-06-13 3:51PM EDT185.006.400.000.000.00-506.25%
NXPI260116P001900002024-05-28 3:50PM EDT190.009.630.000.000.00-606.25%
NXPI260116P001950002024-06-12 11:26AM EDT195.009.750.000.000.00-106.25%
NXPI260116P002000002024-06-03 2:22PM EDT200.0013.130.000.000.00-206.25%
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%
NXPI260116P002300002024-05-31 2:21PM EDT230.0021.900.000.000.00-103.13%
NXPI260116P002400002024-05-16 12:04PM EDT240.0024.000.000.000.00-103.13%
NXPI260116P002500002024-05-30 12:04PM EDT250.0028.100.000.000.00-101.56%
NXPI260116P002600002024-05-21 10:45AM EDT260.0032.000.000.000.00-300.78%
NXPI260116P002700002024-05-21 10:45AM EDT270.0036.600.000.000.00-100.39%
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%