Free Trial

NXP Semiconductors (NXPI) Options Chain & Prices

NXP Semiconductors logo
$210.08 -0.28 (-0.13%)
As of 05/20/2025 04:00 PM Eastern

NXPI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$190.00$0.115Put3 - 331
(+13)
58.46%
(+2.92%)
-0.0272823
5/23/2025$190.00$20.356Call11 - 22
(+0)
58.46%
(+2.92%)
0.972671
5/23/2025$192.50$0.152Put1 - 113
(+3)
54.71%
(+2.32%)
-0.0369871
5/23/2025$197.50$0.339Put5 - - 18
(+11)
49.37%
(+1.48%)
-0.0796854
5/23/2025$200.00$0.536Put155768
(+9)
47.34%
(+1.00%)
-0.1201719
5/23/2025$200.00$10.784Call1 - 135
(+0)
47.34%
(+1.00%)
0.8800961
5/23/2025$202.50$0.843Put63 - 138
(+3)
45.44%
(+0.34%)
-0.1782824
5/23/2025$205.00$6.559Call2 - 239
(+0)
43.64%
(-0.45%)
0.7432432
5/23/2025$207.50$2.011Put2322148
(+17)
42.13%
(-1.16%)
-0.36093710
5/23/2025$207.50$4.757Call1 - 126
(+1)
42.13%
(-1.16%)
0.6410511
5/23/2025$210.00$3.024Put2371520
(+0)
41.13%
(-1.55%)
-0.48275613
5/23/2025$210.00$3.266Call71689
(+11)
41.13%
(-1.55%)
0.5204626
5/23/2025$212.50$4.396Put6 - 66
(+0)
40.71%
(-1.51%)
-0.6093454
5/23/2025$212.50$2.129Call1991019
(-9)
40.30%
(-1.92%)
0.39520611
5/23/2025$215.00$6.107Put1 - 10
(+0)
40.79%
(-1.07%)
-0.7240831
5/23/2025$215.00$1.328Call52386
(+10)
40.79%
(-1.07%)
0.2815655
5/23/2025$217.50$8.092Put1 - 10
(+0)
41.24%
(-0.31%)
-0.8162891
5/23/2025$217.50$0.801Call1111013
(+0)
41.24%
(-0.31%)
0.1900172
5/23/2025$220.00$0.476Call4473746
(-3)
42.05%
(+0.66%)
0.1235436
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:NXPI) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners