Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

NXP Semiconductors N.V. (NXPI)

Compare
190.00
-0.06
(-0.03%)
At close: 4:00:00 PM EDT
190.68
+0.68
+(0.36%)
After hours: 6:43:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NXPI250404C00135000 3/28/2025 3:37 PM 135 53.90 53.00 56.90 0.00 0.00% 1 1 250.93%
NXPI250404C00160000 3/13/2025 10:40 AM 160 45.72 28.00 31.90 0.00 0.00% - 0 150.10%
NXPI250404C00180000 3/31/2025 12:28 PM 180 8.00 9.30 12.00 0.00 0.00% 7 8 73.12%
NXPI250404C00190000 4/1/2025 2:55 PM 190 2.93 3.90 4.60 -1.87 -38.96% 290 69 53.56%
NXPI250404C00192500 4/1/2025 1:11 PM 192.5 1.95 2.20 3.40 -1.75 -47.30% 5 42 56.86%
NXPI250404C00195000 4/1/2025 10:20 AM 195 1.60 1.65 2.40 -1.06 -39.85% 11 89 50.29%
NXPI250404C00197500 4/1/2025 3:27 PM 197.5 1.00 1.10 1.75 -0.93 -48.19% 3 67 51.15%
NXPI250404C00200000 4/1/2025 11:40 AM 200 1.00 0.50 1.30 -0.04 -3.85% 22 47 50.34%
NXPI250404C00202500 4/1/2025 9:56 AM 202.5 0.35 0.35 0.85 -0.64 -64.65% 5 35 51.12%
NXPI250404C00205000 3/31/2025 12:12 PM 205 0.25 0.25 0.60 0.00 0.00% 7 42 52.88%
NXPI250404C00207500 4/1/2025 11:06 AM 207.5 0.20 0.15 0.40 0.00 0.00% 1 51 53.52%
NXPI250404C00210000 4/1/2025 9:49 AM 210 0.10 0.10 0.40 0.00 0.00% 5 88 57.91%
NXPI250404C00212500 3/28/2025 10:42 AM 212.5 0.60 0.05 0.40 0.00 0.00% 4 64 62.01%
NXPI250404C00215000 3/25/2025 11:22 AM 215 4.60 0.05 0.40 0.00 0.00% 6 30 67.19%
NXPI250404C00217500 3/28/2025 11:43 AM 217.5 0.20 0.00 0.50 0.00 0.00% 1 35 73.54%
NXPI250404C00220000 3/31/2025 1:37 PM 220 0.03 0.00 0.40 0.00 0.00% 5 51 75.49%
NXPI250404C00222500 3/27/2025 11:00 AM 222.5 0.35 0.00 0.50 0.00 0.00% - 9 83.40%
NXPI250404C00225000 3/31/2025 12:59 PM 225 0.05 0.00 0.05 0.00 0.00% 1 797 63.67%
NXPI250404C00230000 3/25/2025 11:59 AM 230 0.58 0.00 1.30 0.00 0.00% 1 22 116.89%
NXPI250404C00235000 3/31/2025 10:47 AM 235 0.07 0.00 0.10 0.00 0.00% 32 35 84.38%
NXPI250404C00240000 3/28/2025 11:50 AM 240 0.01 0.00 0.75 0.00 0.00% 1 67 122.85%
NXPI250404C00245000 3/7/2025 12:52 PM 245 2.10 0.00 1.35 0.00 0.00% 1 19 146.78%
NXPI250404C00250000 2/20/2025 12:31 PM 250 9.81 0.00 2.15 0.00 0.00% - 3 171.68%
NXPI250404C00255000 2/24/2025 1:10 PM 255 4.10 0.00 1.40 0.00 0.00% 1 12 165.58%
NXPI250404C00265000 2/20/2025 10:21 AM 265 5.70 0.00 2.15 0.00 0.00% - 1 198.44%
NXPI250404C00270000 3/19/2025 11:22 AM 270 0.05 0.00 1.35 0.00 0.00% 3 13 188.87%
NXPI250404C00275000 3/27/2025 10:28 AM 275 0.11 0.00 1.35 0.00 0.00% 1 4 196.58%
NXPI250404C00280000 2/20/2025 3:12 PM 280 1.50 0.00 2.15 0.00 0.00% - 10 222.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NXPI250404P00150000 3/28/2025 1:45 PM 150 0.05 0.00 0.10 0.00 0.00% 16 16 95.31%
NXPI250404P00160000 3/31/2025 11:47 AM 160 0.12 0.00 1.30 0.00 0.00% 1 3 112.11%
NXPI250404P00165000 4/1/2025 10:00 AM 165 0.20 0.00 0.20 -0.05 -20.00% 5 2 66.80%
NXPI250404P00170000 3/31/2025 3:03 PM 170 0.35 0.05 0.40 -0.03 -7.89% 2 8 63.09%
NXPI250404P00175000 3/31/2025 3:03 PM 175 0.75 0.20 0.75 0.00 0.00% 4 12 58.89%
NXPI250404P00177500 3/28/2025 12:34 PM 177.5 0.85 0.35 1.05 0.00 0.00% 4 4 57.18%
NXPI250404P00180000 4/1/2025 3:32 PM 180 1.70 0.80 1.35 0.38 28.79% 2 265 56.59%
NXPI250404P00182500 4/1/2025 1:11 PM 182.5 2.10 1.35 1.90 -1.00 -32.26% 3 191 56.49%
NXPI250404P00185000 4/1/2025 12:05 PM 185 2.80 1.90 2.55 -0.11 -3.78% 2 57 54.49%
NXPI250404P00187500 4/1/2025 12:45 PM 187.5 4.50 2.45 3.50 1.10 32.35% 14 123 52.08%
NXPI250404P00190000 3/31/2025 12:36 PM 190 4.45 2.70 4.60 -1.75 -28.23% 2 98 57.98%
NXPI250404P00192500 3/31/2025 3:41 PM 192.5 7.09 5.00 6.00 1.39 24.39% 1 28 51.71%
NXPI250404P00195000 3/31/2025 1:00 PM 195 10.46 6.70 8.10 0.00 0.00% 21 46 55.52%
NXPI250404P00197500 3/27/2025 12:40 PM 197.5 3.40 8.10 10.60 0.00 0.00% - 2 57.76%
NXPI250404P00200000 4/1/2025 1:29 PM 200 12.48 10.50 12.50 -2.52 -16.80% 10 34 61.23%
NXPI250404P00202500 3/28/2025 11:22 AM 202.5 9.60 12.50 14.60 0.00 0.00% 27 33 61.04%
NXPI250404P00205000 4/1/2025 1:15 PM 205 16.20 14.80 17.30 -2.37 -12.76% 3 32 68.51%
NXPI250404P00207500 3/28/2025 11:58 AM 207.5 14.90 17.20 19.70 0.00 0.00% 4 19 73.34%
NXPI250404P00210000 3/31/2025 2:41 PM 210 21.60 18.90 22.10 0.00 0.00% 5 34 67.53%
NXPI250404P00212500 3/26/2025 10:46 AM 212.5 7.10 20.80 24.70 0.00 0.00% - 61 63.28%
NXPI250404P00215000 3/31/2025 2:41 PM 215 26.55 23.30 27.10 0.00 0.00% 6 8 65.72%
NXPI250404P00220000 3/28/2025 2:10 PM 220 29.77 28.40 32.10 0.00 0.00% 2 6 78.52%
NXPI250404P00225000 3/18/2025 1:25 PM 225 20.27 33.20 37.10 0.00 0.00% 1 0 80.86%
NXPI250404P00240000 3/28/2025 2:30 PM 240 49.69 48.30 52.10 0.00 0.00% 8 8 110.55%
NXPI250404P00245000 3/28/2025 1:22 PM 245 55.00 53.20 57.10 0.00 0.00% 1 10 113.67%
NXPI250404P00250000 3/27/2025 3:51 PM 250 48.99 58.70 62.10 0.00 0.00% 5 25 141.41%
NXPI250404P00255000 3/27/2025 3:51 PM 255 53.99 63.30 67.10 0.00 0.00% - 3 133.98%
NXPI250404P00260000 3/27/2025 3:51 PM 260 58.99 68.40 72.10 0.00 0.00% - 0 146.09%

Related Tickers

TXN Texas Instruments Incorporated
177.99
-0.95%
 
ON ON Semiconductor Corporation
40.20
-1.20%
 
MCHP Microchip Technology Incorporated
48.50
+0.19%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%
 
ADI Analog Devices, Inc.
199.18
-1.23%
 
ASX ASE Technology Holding Co., Ltd.
8.99
+2.63%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
MRVL Marvell Technology, Inc.
62.67
+1.79%