$231.83
3.671.61%
At close: Dec 15, 4:00 PM EST
$231.83
N/A
After Hours: 4:58 PM EST
Comments
Loading...
NXP 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
-
Bid106.1
Ask109.7
volume0
Intrest0
Strike
120
120
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid101.5
Ask104.7
volume0
Intrest0
Strike
125
125
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid96.1
Ask99.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid91.5
Ask94.7
volume0
Intrest0
Strike
135
135
Last Price0.35Nov 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid86.1
Ask89.7
volume0
Intrest0
Strike
140
140
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid81.1
Ask84.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid76.1
Ask79.7
volume0
Intrest0
Strike
150
150
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid71.3
Ask74.6
volume0
Intrest0
Strike
155
155
Last Price0.45Nov 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid66.1
Ask69.6
volume0
Intrest0
Strike
160
160
Last Price0.11Dec 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid63.6
Ask67.1
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid61.1
Ask64.6
volume0
Intrest0
Strike
165
165
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid58.6
Ask62.1
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.1
Ask59.6
volume0
Intrest0
Strike
170
170
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.6
Ask57.1
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.28Nov 26, 2025
Change
-0%
Bid51.1
Ask54.6
volume0
Intrest0
Strike
175
175
Last Price0.25Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest38
Last Price-
Change
-
Bid48.8
Ask52.1
volume0
Intrest0
Strike
177.5
177.5
Last Price2.2Nov 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid46.1
Ask49.6
volume0
Intrest0
Strike
180
180
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest7
Last Price-
Change
-
Bid43.6
Ask47.1
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest27
Last Price44Dec 09, 2025
Change
-0%
Bid41.1
Ask43.9
volume0
Intrest0
Strike
185
185
Last Price0.24Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price41.7Dec 09, 2025
Change
-0%
Bid38.6
Ask42.1
volume0
Intrest0
Strike
187.5
187.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price39Dec 09, 2025
Change
-0%
Bid36.1
Ask39.6
volume0
Intrest0
Strike
190
190
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest58
Last Price36.4Dec 09, 2025
Change
-0%
Bid33.6
Ask37.1
volume0
Intrest0
Strike
192.5
192.5
Last Price0.52Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Last Price34Dec 09, 2025
Change
-0%
Bid31.1
Ask34.6
volume0
Intrest0
Strike
195
195
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest74
Last Price31.5Dec 09, 2025
Change
-0%
Bid28.6
Ask32.1
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest61
Last Price28.14Dec 09, 2025
Change
-0%
Bid26.7
Ask29.7
volume0
Intrest0
Strike
200
200
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Last Price26.4Dec 09, 2025
Change
-0%
Bid23.6
Ask27.1
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.82Dec 09, 2025
Change
-0%
Bid21.8
Ask24.3
volume0
Intrest0
Strike
205
205
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price20.64Dec 09, 2025
Change
-0%
Bid19.3
Ask21.8
volume0
Intrest0
Strike
207.5
207.5
Last Price0.65Dec 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest109
Last Price18.98Dec 12, 2025
Change
-0%
Bid16.7
Ask19.3
volume0
Intrest1
Strike
210
210
Last Price0.25Dec 08, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest56
Last Price15.77Dec 09, 2025
Change
-0%
Bid14.2
Ask16.3
volume0
Intrest0
Strike
212.5
212.5
Last Price0.4Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest38
Last Price13.9Dec 09, 2025
Change
-0%
Bid12
Ask14.3
volume0
Intrest0
Strike
215
215
Last Price0.23Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price-
Change
-
Bid9.2
Ask12.1
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest10
Last Price9.5Dec 12, 2025
Change
-0%
Bid6.4
Ask9.6
volume0
Intrest44
Strike
220
220
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest81
Last Price6.96Dec 12, 2025
Change
-0%
Bid4.7
Ask6.8
volume0
Intrest2
Strike
222.5
222.5
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest99
Last Price6.6Dec 12, 2025
Change
-0%
Bid1.95
Ask4.6
volume0
Intrest26
Strike
225
225
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest145
Last Price2.2Dec 12, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest50
Strike
227.5
227.5
Last Price0.4Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest61
Last Price0.63Dec 12, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest378
Strike
230
230
Last Price1.8Dec 12, 2025
Change
-0%
Bid0.7
Ask3.7
volume0
Intrest122
Last Price0.4Dec 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest71
Strike
232.5
232.5
Last Price5.2Dec 11, 2025
Change
-0%
Bid2.9
Ask6.4
volume0
Intrest11
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest101
Strike
235
235
Last Price9.2Dec 08, 2025
Change
-0%
Bid5.4
Ask8
volume0
Intrest1
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest216
Strike
237.5
237.5
Last Price-
Change
-
Bid7.9
Ask10.8
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest454
Strike
240
240
Last Price-
Change
-
Bid10.4
Ask13.8
volume0
Intrest0
Last Price1.3Dec 10, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid13.2
Ask16.3
volume0
Intrest0
Last Price0.5Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
245
245
Last Price-
Change
-
Bid15.4
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid17.9
Ask21.4
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Strike
250
250
Last Price-
Change
-
Bid20.4
Ask23.9
volume0
Intrest0
Last Price0.18Dec 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
252.5
252.5
Last Price-
Change
-
Bid23.6
Ask26.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid25.4
Ask28.9
volume0
Intrest0
Last Price0.29Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Strike
260
260
Last Price-
Change
-
Bid30.4
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid35.4
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid40.4
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid45.4
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid51.1
Ask53.9
volume0
Intrest0
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
285
285
Last Price-
Change
-
Bid55.4
Ask58.9
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid60.4
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid65.4
Ask68.9
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid70.4
Ask73.5
volume0
Intrest0
Last Price0.07Dec 03, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest10
Strike
305
305
Last Price-
Change
-
Bid75.4
Ask78.9
volume0
Intrest0
