NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116C00090000 | 2024-02-06 12:47PM EDT | 90.00 | 134.50 | 168.00 | 173.00 | 0.00 | - | 1 | 1 | 90.27% |
| NXPI260116C00100000 | 2024-03-15 9:31AM EDT | 100.00 | 138.52 | 135.50 | 139.50 | 0.00 | - | 2 | 14 | 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 | 0.00% |
| NXPI260116C00120000 | 2023-12-27 3:05PM EDT | 120.00 | 119.80 | 101.60 | 105.50 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI260116C00125000 | 2024-03-18 12:10PM EDT | 125.00 | 120.55 | 108.10 | 112.50 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI260116C00130000 | 2024-04-18 3:18PM EDT | 130.00 | 98.32 | 118.60 | 123.00 | 0.00 | - | 2 | 0 | 49.93% |
| NXPI260116C00135000 | 2024-04-18 3:18PM EDT | 135.00 | 94.33 | 114.60 | 118.90 | 0.00 | - | 2 | 7 | 49.13% |
| NXPI260116C00140000 | 2023-11-02 3:14PM EDT | 140.00 | 59.10 | 77.60 | 81.50 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 97.40 | 103.20 | 107.50 | 0.00 | - | 1 | 9 | 47.71% |
| NXPI260116C00155000 | 2024-04-19 3:07PM EDT | 155.00 | 75.90 | 100.50 | 102.90 | 0.00 | - | 1 | 13 | 46.00% |
| NXPI260116C00160000 | 2024-04-18 9:32AM EDT | 160.00 | 78.50 | 96.80 | 99.40 | 0.00 | - | 2 | 7 | 45.74% |
| 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 | 1 | 51.96% |
| NXPI260116C00185000 | 2024-01-10 2:58PM EDT | 185.00 | 56.60 | 71.80 | 74.20 | 0.00 | - | 5 | 3 | 35.02% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 190.00 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 45.24% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 195.00 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 35.21% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 200.00 | 69.60 | 68.00 | 72.10 | 0.00 | - | 1 | 19 | 41.78% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 210.00 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 35.72% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 220.00 | 45.43 | 56.50 | 60.50 | 0.00 | - | 1 | 8 | 40.32% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 230.00 | 52.25 | 53.10 | 55.20 | 0.00 | - | 1 | 30 | 39.66% |
| NXPI260116C00240000 | 2024-04-25 11:18AM EDT | 240.00 | 49.03 | 48.50 | 50.00 | +4.73 | +10.68% | 1 | 229 | 38.85% |
| NXPI260116C00250000 | 2024-04-25 9:35AM EDT | 250.00 | 40.30 | 44.00 | 45.50 | 0.00 | - | 1 | 2,013 | 38.39% |
| NXPI260116C00260000 | 2024-03-28 3:42PM EDT | 260.00 | 42.80 | 39.80 | 41.30 | 0.00 | - | 30 | 289 | 37.94% |
| NXPI260116C00270000 | 2024-04-01 9:30AM EDT | 270.00 | 39.70 | 36.00 | 37.40 | 0.00 | - | 30 | 306 | 37.51% |
| NXPI260116C00280000 | 2024-04-26 1:56PM EDT | 280.00 | 33.60 | 32.40 | 34.00 | -1.65 | -4.68% | 2 | 169 | 37.27% |
| NXPI260116C00290000 | 2024-04-26 2:25PM EDT | 290.00 | 29.95 | 29.20 | 30.90 | +9.70 | +47.90% | 11 | 18 | 37.06% |
| NXPI260116C00300000 | 2024-04-26 12:22PM EDT | 300.00 | 26.88 | 26.20 | 27.90 | +8.93 | +49.75% | 1 | 54 | 36.74% |
| NXPI260116C00310000 | 2024-04-26 3:54PM EDT | 310.00 | 23.80 | 23.60 | 24.90 | +2.20 | +10.19% | 9 | 237 | 36.23% |
| NXPI260116C00320000 | 2024-04-22 3:40PM EDT | 320.00 | 13.70 | 21.10 | 22.50 | 0.00 | - | 2 | 4 | 36.03% |
| NXPI260116C00330000 | 2024-04-22 3:54PM EDT | 330.00 | 12.10 | 19.00 | 20.10 | 0.00 | - | 1 | 25 | 35.66% |
| NXPI260116C00340000 | 2024-04-24 2:31PM EDT | 340.00 | 14.40 | 17.00 | 19.30 | 0.00 | - | 1 | 39 | 36.52% |
| NXPI260116C00350000 | 2024-04-24 2:20PM EDT | 350.00 | 13.00 | 15.20 | 16.30 | 0.00 | - | 4 | 13 | 35.30% |
| NXPI260116C00360000 | 2024-04-26 2:25PM EDT | 360.00 | 14.25 | 13.80 | 16.30 | -8.55 | -37.50% | 1 | 133 | 36.67% |
| NXPI260116C00370000 | 2024-03-07 2:17PM EDT | 370.00 | 21.00 | 12.00 | 13.30 | 0.00 | - | - | 41 | 35.10% |
| NXPI260116C00380000 | 2024-04-18 9:30AM EDT | 380.00 | 8.00 | 11.10 | 11.90 | 0.00 | - | 1 | 35 | 34.89% |
PutsforJanuary 16, 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 | 51.76% |
| NXPI260116P00095000 | 2024-02-07 1:11PM EDT | 95.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 55.64% |
| NXPI260116P00105000 | 2023-12-12 1:26PM EDT | 105.00 | 3.40 | 4.00 | 4.80 | 0.00 | - | 1 | 3 | 49.88% |
| NXPI260116P00110000 | 2024-04-22 10:34AM EDT | 110.00 | 3.50 | 1.55 | 3.80 | 0.00 | - | 1 | 1 | 44.62% |
| NXPI260116P00115000 | 2023-10-24 12:53PM EDT | 115.00 | 9.34 | 5.80 | 6.50 | 0.00 | - | - | 1 | 49.43% |
| NXPI260116P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NXPI260116P00125000 | 2024-04-26 12:21PM EDT | 125.00 | 3.70 | 3.50 | 4.10 | -2.39 | -39.24% | 1 | 4 | 39.23% |
| NXPI260116P00130000 | 2024-01-17 12:44PM EDT | 130.00 | 8.90 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 42.30% |
| NXPI260116P00135000 | 2023-11-28 1:43PM EDT | 135.00 | 9.70 | 5.00 | 8.50 | 0.00 | - | 3 | 15 | 44.46% |
| NXPI260116P00140000 | 2024-01-30 2:55PM EDT | 140.00 | 9.50 | 5.30 | 6.10 | 0.00 | - | 1 | 1 | 37.89% |
| NXPI260116P00145000 | 2024-03-21 1:25PM EDT | 145.00 | 6.15 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 42.10% |
| NXPI260116P00150000 | 2024-04-09 3:56PM EDT | 150.00 | 6.32 | 6.70 | 7.30 | 0.00 | - | 1 | 13 | 36.28% |
| NXPI260116P00155000 | 2024-04-15 10:10AM EDT | 155.00 | 9.00 | 7.50 | 8.10 | 0.00 | - | - | 1 | 35.72% |
| NXPI260116P00160000 | 2024-03-28 10:01AM EDT | 160.00 | 8.50 | 8.40 | 9.00 | 0.00 | - | 1 | 9 | 35.23% |
| NXPI260116P00165000 | 2024-03-25 3:40PM EDT | 165.00 | 10.00 | 10.10 | 10.90 | 0.00 | - | 1 | 12 | 36.04% |
| NXPI260116P00170000 | 2024-04-18 12:21PM EDT | 170.00 | 14.03 | 10.50 | 11.10 | 0.00 | - | 5 | 11 | 34.40% |
| NXPI260116P00175000 | 2024-03-28 1:54PM EDT | 175.00 | 11.30 | 11.60 | 12.20 | 0.00 | - | 1 | 20 | 33.92% |
| NXPI260116P00185000 | 2024-03-07 2:49PM EDT | 185.00 | 12.86 | 13.50 | 15.20 | 0.00 | - | 2 | 104 | 33.62% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 190.00 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 34.27% |
| NXPI260116P00200000 | 2024-04-17 2:47PM EDT | 200.00 | 22.60 | 18.50 | 19.30 | 0.00 | - | 1 | 6 | 32.04% |
| NXPI260116P00210000 | 2024-04-24 10:24AM EDT | 210.00 | 24.00 | 21.90 | 22.60 | 0.00 | - | 1 | 27 | 31.18% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 220.00 | 34.20 | 25.60 | 26.40 | 0.00 | - | 1 | 23 | 30.46% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 230.00 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 30.84% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 240.00 | 35.08 | 34.20 | 35.40 | 0.00 | - | 1 | 58 | 29.24% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 250.00 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 32.37% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 260.00 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 28.21% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 270.00 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 32.68% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 280.00 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 290.00 | 73.94 | 62.30 | 63.90 | 0.00 | - | 1 | 0 | 25.52% |
© 2024 Yahoo. All rights reserved.