$170.74
2.151.28%
At close: -
$170.74
0.000.00%
After Hours: 4:34 PM EDT
Comments
Loading...
NXP Semiconductors (NXPI) ForecastNewsEarnings
NXP Semiconductors (NXPI) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestNXP Semiconductors (NASDAQ:NXPI) Stock, Option Chain
Option chain shows key data for NXP Semiconductors's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for NXP Semiconductors.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid89.6
Ask92.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid84.5
Ask87.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask82.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask77.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask72.8
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid64.5
Ask67.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid62.5
Ask65.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid61.6
Ask64.9
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid59.4
Ask62.9
volume0
Intrest0
Strike
110
110
Last Price1.15Apr 07, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid58
Ask61.9
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask61.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid56.4
Ask60
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask59.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask58.1
volume0
Intrest0
Strike
115
115
Last Price0.55Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid53.2
Ask57.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask56.1
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask55
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask54.1
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask53.4
volume0
Intrest0
Strike
120
120
Last Price2.5Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid48
Ask52.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask51.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask50.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask49.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price41.5Apr 07, 2025
Change
00%
Bid44.1
Ask48.2
volume0
Intrest5
Strike
125
125
Last Price0.3Apr 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid42.6
Ask47.1
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask46.4
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price44.54Apr 15, 2025
Change
00%
Bid41
Ask45.5
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid40
Ask44.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask43.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask42.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask41.2
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid36
Ask40.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid35.7
Ask39
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid34.7
Ask38
volume0
Intrest0
Strike
135
135
Last Price0.19Apr 17, 2025
Change
1.5288.89%
Bid-
Ask0.45
volume4
Intrest26
Last Price-
Change
-
Bid33.7
Ask37
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask36.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask35.2
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask33.3
volume0
Intrest0
Strike
140
140
Last Price0.9Apr 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid28.8
Ask32.3
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask31.2
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask30.4
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask29.3
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25Apr 07, 2025
Change
00%
Bid24.9
Ask28.4
volume0
Intrest1
Strike
145
145
Last Price3Apr 11, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid23.4
Ask27.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask26.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask25.4
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask24.7
volume0
Intrest0
Strike
149
149
Last Price6.1Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid20.1
Ask23.5
volume0
Intrest0
Strike
150
150
Last Price4Apr 10, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest202
Last Price18.5Apr 07, 2025
Change
00%
Bid18.5
Ask21
volume0
Intrest4
Strike
152.5
152.5
Last Price2.55Apr 14, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest6
Last Price-
Change
-
Bid16
Ask18.4
volume0
Intrest0
Strike
155
155
Last Price1.25Apr 17, 2025
Change
1.3251.36%
Bid0.75
Ask2
volume56
Intrest35
Last Price10.6Apr 09, 2025
Change
00%
Bid13.8
Ask16.1
volume0
Intrest7
Strike
157.5
157.5
Last Price1.6Apr 17, 2025
Change
0.833.33%
Bid0.05
Ask2.2
volume2
Intrest23
Last Price15Apr 11, 2025
Change
00%
Bid11.4
Ask14.7
volume0
Intrest2
Strike
160
160
Last Price2.05Apr 17, 2025
Change
1.6544.59%
Bid1.1
Ask2.7
volume13
Intrest26
Last Price9.5Apr 17, 2025
Change
-
Bid9.3
Ask12.5
volume2
Intrest0
Strike
162.5
162.5
Last Price3.5Apr 16, 2025
Change
00%
Bid1.1
Ask2.85
volume0
Intrest1
Last Price10.6Apr 11, 2025
Change
00%
Bid6.7
Ask9.4
volume0
Intrest11
Strike
165
165
Last Price2.9Apr 17, 2025
Change
1.8538.95%
Bid1.8
Ask3.3
volume8
Intrest38
Last Price6.3Apr 17, 2025
Change
0.68.7%
Bid7
Ask7.8
volume5
Intrest9
Strike
167.5
167.5
Last Price3.5Apr 17, 2025
Change
1.935.19%
Bid2.55
Ask5
volume8
Intrest6
Last Price5.7Apr 17, 2025
Change
1.432.56%
Bid5.2
Ask5.9
volume13
Intrest55
Strike
170
170
Last Price8.11Apr 16, 2025
Change
00%
Bid3
Ask5
volume0
Intrest23
Last Price4.5Apr 17, 2025
Change
1.2337.61%
Bid3.8
Ask4.5
volume47
Intrest44
Strike
172.5
172.5
Last Price6.28Apr 17, 2025
Change
2.7230.22%
Bid5.7
Ask6.1
volume11
Intrest6
Last Price3.4Apr 17, 2025
Change
0.9840.5%
Bid2.25
Ask3.4
volume6
Intrest60
Strike
175
175
Last Price7.73Apr 17, 2025
Change
0.768.95%
Bid6.9
Ask7.5
volume6
Intrest28
Last Price2.15Apr 17, 2025
Change
0.157.5%
Bid1.9
Ask2.5
volume11
Intrest10
Strike
177.5
177.5
Last Price12.5Apr 16, 2025
Change
00%
Bid7
Ask9.1
volume0
Intrest1
Last Price1.54Apr 17, 2025
Change
0.169.41%
Bid0.3
Ask1.75
volume41
Intrest70
Strike
180
180
Last Price11.8Apr 16, 2025
Change
00%
Bid8.3
Ask11.1
volume0
Intrest2
Last Price1.13Apr 17, 2025
Change
0.054.24%
Bid0.85
Ask1.2
volume1
Intrest6
Strike
182.5
182.5
Last Price-
Change
-
Bid10.8
Ask13.8
volume0
Intrest0
Last Price0.62Apr 17, 2025
Change
0.2327.06%
Bid0.5
Ask0.8
volume8
Intrest6
Strike
185
185
Last Price14.77Apr 17, 2025
Change
3.2918.22%
Bid14
Ask16.6
volume3
Intrest81
Last Price0.85Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid15.1
Ask18.5
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.125%
Bid0.2
Ask0.35
volume2
Intrest14
Strike
190
190
Last Price20.5Apr 16, 2025
Change
00%
Bid17.5
Ask20.9
volume0
Intrest3
Last Price0.35Apr 15, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest2
Strike
192.5
192.5
Last Price20.65Apr 15, 2025
Change
00%
Bid20.2
Ask23.3
volume0
Intrest1
Last Price0.26Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Strike
195
195
Last Price25.7Apr 10, 2025
Change
00%
Bid22.9
Ask25.7
volume0
Intrest2
Last Price0.79Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
197.5
197.5
Last Price-
Change
-
Bid24.8
Ask28.2
volume0
Intrest0
Last Price2.3Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
200
200
Last Price40.35Apr 07, 2025
Change
00%
Bid27.3
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid29.8
Ask33.2
volume0
Intrest0
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest14
Strike
205
205
Last Price9.99Mar 27, 2025
Change
00%
Bid32.3
Ask35.7
volume0
Intrest1
Last Price0.72Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
210
210
Last Price50.41Apr 04, 2025
Change
00%
Bid37.3
Ask40.6
volume0
Intrest0
Last Price0.4Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
215
215
Last Price8.55Mar 25, 2025
Change
00%
Bid42.3
Ask45.6
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.2683.87%
Bid-
Ask0.15
volume1
Intrest5
Strike
220
220
Last Price45.92Apr 03, 2025
Change
00%
Bid47.3
Ask50.7
volume0
Intrest0
Last Price4.9Mar 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
225
225
Last Price18.31Mar 17, 2025
Change
00%
Bid52.6
Ask55.7
volume0
Intrest0
Last Price2.35Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
230
230
Last Price-
Change
-
Bid57.6
Ask60.6
volume0
Intrest0
Last Price1.83Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
235
235
Last Price-
Change
-
Bid62.6
Ask65.6
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
240
240
Last Price-
Change
-
Bid67.6
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.6
Ask75.7
volume0
Intrest0
Last Price1.73Mar 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77.6
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid82.6
Ask85.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid87.6
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid92.6
Ask95.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid97.6
Ask100.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid102.6
Ask105.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid107.6
Ask110.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid112.6
Ask115.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid117.6
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid122.6
Ask125.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid127.6
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid132.6
Ask135.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid137.6
Ask140.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid142.6
Ask145.7
volume0
Intrest0
