$188.14
6.303.46%
At close: -
$188.40
0.260.14%
After Hours: 5:01 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
-
Bid106.4
Ask110.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid101.3
Ask105
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid96.3
Ask100.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid91.3
Ask95.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid87
Ask89.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid81.3
Ask84.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid76.3
Ask79.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask79.1
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid74.3
Ask78
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid73.3
Ask77.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask76.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid71.3
Ask75.1
volume0
Intrest0
Strike
115
115
Last Price0.31Apr 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid70.4
Ask73.2
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid69.3
Ask73
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask71.9
volume0
Intrest0
Strike
118
118
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid67.3
Ask71.1
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid66.3
Ask69.2
volume0
Intrest0
Strike
120
120
Last Price2.4Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price58.9Apr 29, 2025
Change
00%
Bid65.4
Ask68.2
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid64.3
Ask68.1
volume0
Intrest0
Strike
122
122
Last Price0.29Apr 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid63.3
Ask66.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask65.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price62.85May 02, 2025
Change
14.0128.69%
Bid61.3
Ask64.9
volume1
Intrest1
Strike
125
125
Last Price1.2Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid60.3
Ask63.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid59.3
Ask63.1
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask61.2
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask61.1
volume0
Intrest0
Strike
129
129
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid56.3
Ask60
volume0
Intrest0
Strike
130
130
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price-
Change
-
Bid55.3
Ask58.2
volume0
Intrest0
Strike
131
131
Last Price0.12Apr 29, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price-
Change
-
Bid54.3
Ask58
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid53.3
Ask57
volume0
Intrest0
Strike
133
133
Last Price0.09Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid52.3
Ask56.1
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask54.9
volume0
Intrest0
Strike
135
135
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Last Price-
Change
-
Bid50.4
Ask53.2
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask52.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51.9
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid47.3
Ask50.2
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid46.3
Ask50.1
volume0
Intrest0
Strike
140
140
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest25
Last Price-
Change
-
Bid45.4
Ask49.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask48.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid43.3
Ask46.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask46.1
volume0
Intrest0
Strike
144
144
Last Price0.4Apr 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid41.4
Ask45.1
volume0
Intrest0
Strike
145
145
Last Price0.37Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid40.3
Ask43.2
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask42.9
volume0
Intrest0
Strike
147
147
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid38.3
Ask42.1
volume0
Intrest0
Strike
148
148
Last Price0.07Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid37.3
Ask40.2
volume0
Intrest0
Strike
149
149
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price21.81Apr 08, 2025
Change
00%
Bid36.3
Ask39.2
volume0
Intrest1
Strike
150
150
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest142
Last Price30.3Apr 29, 2025
Change
00%
Bid33.9
Ask36.7
volume0
Intrest1
Strike
152.5
152.5
Last Price0.11Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price21Apr 15, 2025
Change
00%
Bid31.3
Ask34.2
volume0
Intrest1
Strike
155
155
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest464
Last Price-
Change
-
Bid28.8
Ask31.7
volume0
Intrest0
Strike
157.5
157.5
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest235
Last Price24.94May 01, 2025
Change
00%
Bid26.3
Ask29.9
volume0
Intrest1
Strike
160
160
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest173
Last Price20.4Apr 29, 2025
Change
00%
Bid23.8
Ask26.7
volume0
Intrest2
Strike
162.5
162.5
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest167
Last Price30.74Apr 28, 2025
Change
00%
Bid21.5
Ask24
volume0
Intrest10
Strike
165
165
Last Price0.05May 02, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume5
Intrest250
Last Price9.4Apr 17, 2025
Change
00%
Bid19.1
Ask21.8
volume0
Intrest1
Strike
167.5
167.5
Last Price0.02May 02, 2025
Change
0.0675%
Bid-
Ask0.05
volume10
Intrest117
Last Price18.5May 02, 2025
Change
1.48.19%
Bid16.5
Ask19.6
volume1
Intrest4
Strike
170
170
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.05
volume15
Intrest327
Last Price21.8Apr 28, 2025
Change
00%
Bid13.8
Ask16.8
volume0
Intrest5
Strike
172.5
172.5
Last Price0.04May 02, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume15
Intrest262
Last Price13.8May 02, 2025
Change
3.838%
Bid11.3
Ask14.8
volume6
Intrest28
Strike
175
175
Last Price0.05May 02, 2025
Change
0.2583.33%
Bid-
Ask0.05
volume98
Intrest281
Last Price10.9May 02, 2025
Change
4.3867.18%
Bid9.5
Ask11.4
volume17
Intrest47
Strike
177.5
177.5
Last Price0.05May 02, 2025
Change
0.1575%
Bid-
Ask0.3
volume32
Intrest135
Last Price8.25May 02, 2025
Change
3.7984.98%
Bid7.4
Ask9.1
volume21
Intrest51
Strike
180
180
Last Price0.02May 02, 2025
Change
1.3398.52%
Bid-
Ask0.05
volume104
Intrest275
Last Price6.5May 02, 2025
Change
3.78138.97%
Bid4.9
Ask6.6
volume17
Intrest69
Strike
182.5
182.5
Last Price0.05May 02, 2025
Change
2.0697.63%
Bid-
Ask1
volume148
Intrest165
Last Price3.2May 02, 2025
Change
1.5290.48%
Bid2.1
Ask4.1
volume126
Intrest426
Strike
185
185
Last Price0.03May 02, 2025
Change
2.7798.93%
Bid-
Ask0.05
volume98
Intrest299
Last Price1.2May 02, 2025
Change
0.4253.85%
Bid0.35
Ask1.6
volume216
Intrest480
Strike
187.5
187.5
Last Price0.42May 02, 2025
Change
5.292.53%
Bid0.1
Ask1.6
volume211
Intrest196
Last Price0.05May 02, 2025
Change
0.1575%
Bid-
Ask0.05
volume2120
Intrest177
Strike
190
190
Last Price2.65May 02, 2025
Change
4.9264.99%
Bid1.15
Ask2.85
volume202
Intrest244
Last Price0.05May 02, 2025
Change
0.2482.76%
Bid-
Ask0.35
volume23
Intrest286
Strike
192.5
192.5
Last Price2May 02, 2025
Change
8.4780.9%
Bid3.4
Ask5.4
volume26
Intrest142
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.05
volume29
Intrest405
Strike
195
195
Last Price6.6May 02, 2025
Change
543.1%
Bid5.9
Ask8.6
volume8
Intrest82
Last Price0.17May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest398
Strike
197.5
197.5
Last Price9May 02, 2025
Change
3.3527.13%
Bid8.4
Ask10.4
volume22
Intrest111
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.05
volume14
Intrest308
Strike
200
200
Last Price12.38May 02, 2025
Change
4.2525.56%
Bid10.9
Ask13.7
volume4
Intrest27
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.15
volume1
Intrest98
Strike
202.5
202.5
Last Price21.19Apr 29, 2025
Change
00%
Bid12.6
Ask16.2
volume0
Intrest1
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest232
Strike
205
205
Last Price17.35May 02, 2025
Change
2.4316.29%
Bid15.1
Ask18.7
volume1
Intrest0
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Strike
207.5
207.5
Last Price-
Change
-
Bid17.7
Ask21.2
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest244
Strike
210
210
Last Price26.8Apr 09, 2025
Change
00%
Bid20.1
Ask23.7
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.02200%
Bid-
Ask0.05
volume4
Intrest208
Strike
215
215
Last Price-
Change
-
Bid25.8
Ask28.7
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest353
Strike
220
220
Last Price34.7May 01, 2025
Change
00%
Bid30.8
Ask33.7
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest411
Strike
225
225
Last Price-
Change
-
Bid35.8
Ask38.7
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest195
Strike
230
230
Last Price-
Change
-
Bid40.8
Ask43.7
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
235
235
Last Price-
Change
-
Bid45.8
Ask48.7
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
240
240
Last Price-
Change
-
Bid50.8
Ask53.7
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid55.8
Ask58.7
volume0
Intrest0
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
250
250
Last Price-
Change
-
Bid60.1
Ask63
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid65.8
Ask68.7
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid70.8
Ask73.7
volume0
Intrest0
Last Price0.4Mar 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid75.1
Ask78.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid80.8
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid85.8
Ask88.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid90.8
Ask93.7
volume0
Intrest0
Last Price0.33Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid95.8
Ask98.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid100.8
Ask103.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid105.1
Ask108.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid110.1
Ask113.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid115.8
Ask118.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid120.1
Ask123.7
volume0
Intrest0
