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
-
Bid70.4
Ask73.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price82.22Mar 07, 2025
Change
00%
Bid65.4
Ask68.3
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.4
Ask58.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask53.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid45.5
Ask48.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price80.1Feb 19, 2025
Change
00%
Bid40.5
Ask43.9
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask38.7
volume0
Intrest0
Strike
170
170
Last Price0.39Mar 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price31.9Mar 11, 2025
Change
38.154.43%
Bid31
Ask33
volume4
Intrest1
Strike
175
175
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price32.5Mar 04, 2025
Change
00%
Bid25.6
Ask28.5
volume0
Intrest0
Strike
180
180
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest9
Last Price-
Change
-
Bid20.7
Ask23.6
volume0
Intrest0
Strike
185
185
Last Price0.6Mar 11, 2025
Change
0.35140%
Bid0.15
Ask0.55
volume3
Intrest22
Last Price-
Change
-
Bid15.9
Ask18.7
volume0
Intrest0
Strike
190
190
Last Price0.61Mar 11, 2025
Change
0.011.67%
Bid0.35
Ask0.75
volume2
Intrest51
Last Price-
Change
-
Bid14.2
Ask15.9
volume0
Intrest0
Strike
192.5
192.5
Last Price1.45Mar 11, 2025
Change
1.1314.29%
Bid0.6
Ask0.8
volume4
Intrest2
Last Price12.8Mar 11, 2025
Change
12.850%
Bid12.1
Ask13.2
volume39
Intrest2
Strike
195
195
Last Price1.96Mar 11, 2025
Change
0.5539.01%
Bid0.25
Ask1.35
volume3
Intrest33
Last Price10.7Mar 11, 2025
Change
-
Bid10.1
Ask11.2
volume22
Intrest0
Strike
197.5
197.5
Last Price1.85Mar 11, 2025
Change
1.02122.89%
Bid1
Ask1.6
volume6
Intrest1
Last Price5.3Mar 11, 2025
Change
4.6146.52%
Bid8.2
Ask9.4
volume42
Intrest2
Strike
200
200
Last Price3.75Mar 11, 2025
Change
1.674.42%
Bid1.7
Ask2.1
volume10
Intrest55
Last Price4.75Mar 11, 2025
Change
15.6676.73%
Bid6.1
Ask7.3
volume7
Intrest3
Strike
202.5
202.5
Last Price3.2Mar 11, 2025
Change
1.63103.82%
Bid1.8
Ask2.95
volume10
Intrest11
Last Price2.95Mar 11, 2025
Change
7.6572.17%
Bid4.7
Ask5.8
volume1
Intrest7
Strike
205
205
Last Price3.6Mar 11, 2025
Change
1.6180.9%
Bid2.85
Ask3.8
volume30
Intrest42
Last Price2.8Mar 11, 2025
Change
3.152.54%
Bid3.5
Ask4.7
volume5
Intrest9
Strike
207.5
207.5
Last Price6Mar 11, 2025
Change
4.67351.13%
Bid3.9
Ask5.2
volume22
Intrest43
Last Price2.05Mar 11, 2025
Change
6.7576.7%
Bid2.45
Ask3.4
volume6
Intrest10
Strike
210
210
Last Price10Mar 11, 2025
Change
4.2172.71%
Bid5.5
Ask6.4
volume4
Intrest66
Last Price1.3Mar 11, 2025
Change
2.565.79%
Bid1.55
Ask2.45
volume1
Intrest24
Strike
212.5
212.5
Last Price12.11Mar 11, 2025
Change
7.41157.66%
Bid6.9
Ask8.3
volume3
Intrest32
Last Price1.44Mar 11, 2025
Change
1.2446.27%
Bid1
Ask1.75
volume4
Intrest23
Strike
215
215
Last Price13.5Mar 11, 2025
Change
8.2154.72%
Bid9
Ask10.4
volume2
Intrest56
Last Price0.8Mar 11, 2025
Change
1.6266.94%
Bid0.8
Ask2.05
volume18
Intrest32
Strike
217.5
217.5
Last Price14.13Mar 11, 2025
Change
6.8193.03%
Bid10.5
Ask12.3
volume1
Intrest22
Last Price0.7Mar 11, 2025
Change
1.365%
Bid0.55
Ask0.9
volume10
Intrest37
Strike
220
220
Last Price19.43Mar 11, 2025
Change
7.0356.69%
Bid13
Ask14.4
volume2
Intrest90
Last Price0.29Mar 11, 2025
Change
0.7672.38%
Bid0.35
Ask0.6
volume3
Intrest23
Strike
222.5
222.5
Last Price10.82Mar 10, 2025
Change
00%
Bid14.9
Ask17.5
volume0
Intrest15
Last Price0.35Mar 11, 2025
Change
0.869.57%
Bid0.15
Ask0.4
volume40
Intrest54
Strike
225
225
Last Price23.62Mar 11, 2025
Change
17.22269.06%
Bid17.2
Ask19.7
volume1
Intrest40
Last Price0.55Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
227.5
227.5
Last Price16Mar 04, 2025
Change
00%
Bid19.3
Ask22.3
volume0
Intrest7
Last Price0.38Mar 10, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest90
Strike
230
230
Last Price28.64Mar 11, 2025
Change
11.6468.47%
Bid21.8
Ask24.8
volume1
Intrest20
Last Price0.14Mar 11, 2025
Change
0.5680%
Bid-
Ask0.3
volume1
Intrest14
Strike
232.5
232.5
Last Price12.75Mar 07, 2025
Change
00%
Bid24.1
Ask27.1
volume0
Intrest3
Last Price0.05Mar 11, 2025
Change
0.1270.59%
Bid0.05
Ask0.25
volume1
Intrest79
Strike
235
235
Last Price13.4Feb 27, 2025
Change
00%
Bid26.5
Ask29.7
volume0
Intrest52
Last Price0.89Mar 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest54
Strike
237.5
237.5
Last Price12.6Feb 25, 2025
Change
00%
Bid29.4
Ask32.2
volume0
Intrest2
Last Price0.49Mar 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest64
Strike
240
240
Last Price20.3Feb 27, 2025
Change
00%
Bid32
Ask34.6
volume0
Intrest13
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
242.5
242.5
Last Price38.15Mar 11, 2025
Change
13.1852.78%
Bid34.1
Ask37.2
volume1
Intrest10
Last Price0.73Mar 05, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest12
Strike
245
245
Last Price7.2Feb 20, 2025
Change
00%
Bid37
Ask39.7
volume0
Intrest2
Last Price2.25Feb 24, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid38.8
Ask42.2
volume0
Intrest0
Last Price0.66Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
250
250
Last Price9.7Feb 20, 2025
Change
00%
Bid41.4
Ask44.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid43.9
Ask47.2
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
255
255
Last Price19.93Feb 21, 2025
Change
00%
Bid46.4
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid48.8
Ask52.2
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
260
260
Last Price-
Change
-
Bid51.9
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
262.5
262.5
Last Price60.8Mar 11, 2025
Change
-
Bid54.2
Ask57.2
volume1
Intrest0
Last Price0.67Feb 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid56.6
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid58.9
Ask62.2
volume0
Intrest0
Last Price2.53Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid61.8
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid66.6
Ask69.7
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid71.3
Ask74.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid76.7
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid81.3
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid86.6
Ask89.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid91.6
Ask94.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid96.6
Ask99.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid101.5
Ask104.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid106.7
Ask109.7
volume0
Intrest0