$222.56
8.093.77%
At close: -
$221.75
-0.81-0.36%
After Hours: Mar 7, 7:06 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
-
Bid86.2
Ask89.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price82.22Mar 07, 2025
Change
-
Bid81.2
Ask84.5
volume1
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid76.2
Ask79.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid71.2
Ask74.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid61.3
Ask64.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price80.1Feb 19, 2025
Change
00%
Bid56.3
Ask59.5
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask54.6
volume0
Intrest0
Strike
170
170
Last Price0.39Mar 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price70Feb 19, 2025
Change
00%
Bid46.3
Ask49.6
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32.5Mar 04, 2025
Change
00%
Bid41.3
Ask44.9
volume0
Intrest0
Strike
180
180
Last Price0.37Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid36.4
Ask39.7
volume0
Intrest0
Strike
185
185
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest2
Last Price-
Change
-
Bid31.5
Ask35
volume0
Intrest0
Strike
190
190
Last Price0.48Mar 06, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest49
Last Price-
Change
-
Bid29
Ask32.6
volume0
Intrest0
Strike
192.5
192.5
Last Price0.35Mar 07, 2025
Change
0.346.15%
Bid-
Ask2.3
volume1
Intrest1
Last Price25.6Mar 07, 2025
Change
-
Bid26.5
Ask29.5
volume2
Intrest0
Strike
195
195
Last Price0.58Mar 07, 2025
Change
0.1924.68%
Bid-
Ask1.5
volume1
Intrest25
Last Price-
Change
-
Bid24.1
Ask27.7
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price9.91Feb 04, 2025
Change
00%
Bid21.6
Ask25
volume0
Intrest2
Strike
200
200
Last Price1.75Mar 05, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest49
Last Price20.41Mar 07, 2025
Change
8.0164.6%
Bid19.4
Ask22.6
volume1
Intrest2
Strike
202.5
202.5
Last Price0.57Mar 07, 2025
Change
1.0965.66%
Bid0.25
Ask0.6
volume4
Intrest10
Last Price16.3Mar 03, 2025
Change
00%
Bid17.1
Ask20
volume0
Intrest12
Strike
205
205
Last Price0.77Mar 07, 2025
Change
2.3875.56%
Bid0.55
Ask0.8
volume12
Intrest28
Last Price10.5Mar 04, 2025
Change
00%
Bid14.6
Ask17.8
volume0
Intrest7
Strike
207.5
207.5
Last Price1.33Mar 07, 2025
Change
1.1245.71%
Bid0.75
Ask1.1
volume11
Intrest32
Last Price8.3Mar 04, 2025
Change
00%
Bid12.4
Ask14.5
volume0
Intrest10
Strike
210
210
Last Price1.36Mar 07, 2025
Change
1.8757.89%
Bid1.05
Ask1.4
volume7
Intrest64
Last Price8.85Mar 06, 2025
Change
00%
Bid11.5
Ask14
volume0
Intrest24
Strike
212.5
212.5
Last Price1.81Mar 07, 2025
Change
4.2970.33%
Bid1.4
Ask1.95
volume7
Intrest26
Last Price10.5Mar 07, 2025
Change
3.959.09%
Bid9.7
Ask10.5
volume1
Intrest23
Strike
215
215
Last Price2.49Mar 07, 2025
Change
4.0161.69%
Bid2
Ask2.55
volume5
Intrest55
Last Price8.8Mar 07, 2025
Change
3.669.23%
Bid7.9
Ask8.6
volume10
Intrest31
Strike
217.5
217.5
Last Price3.18Mar 07, 2025
Change
3.5352.61%
Bid2.75
Ask3.2
volume3
Intrest20
Last Price6.6Mar 07, 2025
Change
2.146.67%
Bid6.4
Ask6.9
volume21
Intrest24
Strike
220
220
Last Price4.2Mar 07, 2025
Change
3.7547.17%
Bid3.6
Ask4.1
volume7
Intrest82
Last Price5.05Mar 07, 2025
Change
2.3284.98%
Bid5.1
Ask5.5
volume10
Intrest21
Strike
222.5
222.5
Last Price9.6Mar 06, 2025
Change
00%
Bid4.7
Ask5.2
volume0
Intrest16
Last Price3.71Mar 07, 2025
Change
0.319.12%
Bid2.7
Ask4.3
volume21
Intrest40
Strike
225
225
Last Price6.4Mar 07, 2025
Change
5.345.3%
Bid4.4
Ask6.4
volume19
Intrest29
Last Price3.2Mar 07, 2025
Change
0.13.23%
Bid2.9
Ask3.6
volume15
Intrest4
Strike
227.5
227.5
Last Price16Mar 04, 2025
Change
00%
Bid7.5
Ask8.1
volume0
Intrest7
Last Price2.14Mar 07, 2025
Change
0.4425.88%
Bid1.25
Ask2.5
volume31
Intrest60
Strike
230
230
Last Price19.05Mar 05, 2025
Change
00%
Bid9.1
Ask9.8
volume0
Intrest22
Last Price1.48Mar 07, 2025
Change
0.2722.31%
Bid1.4
Ask2
volume3
Intrest13
Strike
232.5
232.5
Last Price12.75Mar 07, 2025
Change
-
Bid11
Ask13.1
volume3
Intrest0
Last Price1.19Mar 07, 2025
Change
0.64116.36%
Bid1.05
Ask1.45
volume26
Intrest64
Strike
235
235
Last Price13.4Feb 27, 2025
Change
00%
Bid12.4
Ask13.8
volume0
Intrest52
Last Price0.89Mar 07, 2025
Change
0.3256.14%
Bid0.75
Ask1.05
volume1
Intrest53
Strike
237.5
237.5
Last Price12.6Feb 25, 2025
Change
00%
Bid13.6
Ask17.5
volume0
Intrest2
Last Price0.49Mar 07, 2025
Change
0.5151%
Bid0.45
Ask1
volume16
Intrest50
Strike
240
240
Last Price20.3Feb 27, 2025
Change
00%
Bid15.9
Ask19.3
volume0
Intrest13
Last Price0.51Mar 07, 2025
Change
-
Bid0.05
Ask1.95
volume1
Intrest0
Strike
242.5
242.5
Last Price24.97Mar 07, 2025
Change
13.67120.97%
Bid18.4
Ask21.7
volume10
Intrest1
Last Price0.73Mar 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest12
Strike
245
245
Last Price7.2Feb 20, 2025
Change
00%
Bid20.7
Ask24.1
volume0
Intrest3
Last Price2.25Feb 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid22.5
Ask26.5
volume0
Intrest0
Last Price0.66Mar 05, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest34
Strike
250
250
Last Price9.7Feb 20, 2025
Change
00%
Bid25.8
Ask29.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid28.1
Ask31.4
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Strike
255
255
Last Price19.93Feb 21, 2025
Change
00%
Bid30.6
Ask33.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid33.1
Ask36.4
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
0.4590%
Bid-
Ask1.35
volume11
Intrest1
Strike
260
260
Last Price-
Change
-
Bid35.6
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid38.1
Ask41.4
volume0
Intrest0
Last Price0.67Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid40.6
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid43.1
Ask46.4
volume0
Intrest0
Last Price2.53Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid45.7
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid50.4
Ask53.9
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid55.6
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid65.6
Ask68.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid70.5
Ask73.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid75.6
Ask78.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid80.5
Ask83.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid85.5
Ask88.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid90.5
Ask93.9
volume0
Intrest0