Free Trial

NXP Semiconductors (NXPI) Options Chain & Prices

NXP Semiconductors logo
$184.31 +1.69 (+0.93%)
As of 04:00 PM Eastern

NXPI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$148.00$0.061Put111 - 72
(+59)
102.32%
(-12.60%)
-0.0106633
5/2/2025$149.00$0.063Put31247
(+47)
99.91%
(-19.49%)
-0.0112592
5/2/2025$150.00$0.065Put6 - - 144
(+51)
97.49%
(-14.43%)
-0.011896
5/2/2025$152.50$30.268Call11 - 0
(+0)
91.41%
(-16.95%)
0.9863341
5/2/2025$155.00$0.079Put18213161407
(+358)
85.40%
(-19.68%)
-0.01586829
5/2/2025$157.50$0.090Put198119231
(+29)
79.64%
(-22.83%)
-0.0188899
5/2/2025$160.00$0.107Put2924199
(+48)
74.39%
(-23.52%)
-0.02347613
5/2/2025$160.00$22.809Call1 - - 2
(+0)
74.39%
(-25.10%)
0.9765261
5/2/2025$162.50$0.138Put1214634196
(+190)
69.89%
(-27.84%)
-0.03094628
5/2/2025$162.50$20.341Call11 - 1
(+0)
69.89%
(-27.30%)
0.9690611
5/2/2025$165.00$0.193Put2145877283
(+257)
66.22%
(-32.63%)
-0.04324349
5/2/2025$167.50$0.286Put122273361
(+15)
63.24%
(-30.21%)
-0.06283643
5/2/2025$170.00$0.437Put346109119429
(+384)
60.73%
(-29.27%)
-0.092585102
5/2/2025$172.50$0.673Put20410355257
(+192)
58.51%
(-32.00%)
-0.13566867
5/2/2025$175.00$1.031Put289101104372
(+315)
56.50%
(-30.12%)
-0.195352122
5/2/2025$175.00$8.741Call73129
(+2)
56.50%
(-34.22%)
0.8050837
5/2/2025$177.50$1.561Put28014391107
(+90)
54.73%
(-33.29%)
-0.27405599
5/2/2025$177.50$6.770Call1511 - 24
(-3)
54.73%
(-33.29%)
0.7267455
5/2/2025$180.00$2.316Put519246196298
(+250)
53.21%
(-31.18%)
-0.371347200
5/2/2025$180.00$5.025Call41101335
(-9)
53.21%
(-33.65%)
0.62998125
5/2/2025$182.50$3.344Put182382643
(+32)
51.93%
(-33.76%)
-0.48260389
5/2/2025$182.50$3.550Call140366430
(+0)
52.26%
(-33.46%)
0.51948962
5/2/2025$185.00$4.673Put1856974331
(+40)
50.87%
(-34.74%)
-0.59895296
5/2/2025$185.00$2.374Call1,45574857277
(+15)
50.87%
(-34.71%)
0.404001163
5/2/2025$187.50$6.307Put1495459103
(+63)
50.10%
(-33.38%)
-0.7092530
5/2/2025$187.50$1.500Call1,143478611417
(+397)
50.68%
(-32.80%)
0.294607127
5/2/2025$190.00$8.223Put3705499437
(+82)
49.81%
(-33.39%)
-0.802343141
5/2/2025$190.00$0.907Call29011810754
(+16)
49.81%
(-32.54%)
0.202189118
5/2/2025$192.50$10.364Put249108115349
(+174)
50.18%
(-32.69%)
-0.87191449
5/2/2025$192.50$0.539Call296120110231
(+169)
50.18%
(-32.40%)
0.13303936
5/2/2025$195.00$12.659Put24418415354
(+335)
51.23%
(-25.06%)
-0.91876664
5/2/2025$195.00$0.324Call1,045211414229
(+172)
51.23%
(-31.83%)
0.086247455
5/2/2025$197.50$15.046Put1945159
(+159)
52.84%
(-21.39%)
-0.94864815
5/2/2025$197.50$0.202Call1383330338
(+213)
52.84%
(-31.21%)
0.05643861
5/2/2025$200.00$17.483Put104193
(+79)
54.86%
(-19.01%)
-0.96741310
5/2/2025$200.00$0.131Call47046289424
(+336)
54.86%
(-23.92%)
0.037808112
5/2/2025$202.50$19.948Put2113
(+3)
57.13%
(-19.26%)
-0.9792672
5/2/2025$202.50$0.089Call91144124
(+117)
57.13%
(-19.16%)
0.02603419
5/2/2025$205.00$0.062Call16821106243
(+209)
59.54%
(-18.32%)
0.01839664
5/2/2025$207.50$0.045Call1822162189
(+188)
62.01%
(-15.66%)
0.01329240
Secret financial plot unfolding in Washington DC… [DEVELOPING] (Ad)

What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. You see, I’ve recently uncovered a secret financial plot unfolding in Washington DC…

So please take a moment to watch it now.
5/2/2025$210.00$0.033Call25217163256
(+227)
64.48%
(-11.49%)
0.009787102
5/2/2025$215.00$0.019Call1845171264
(+214)
69.38%
(-2.48%)
0.00556662
5/2/2025$220.00$0.011Call823619394
(+345)
74.15%
(+0.00%)
0.00333740
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:NXPI) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners