Breaking News

NXP Semiconductors NV (NXPI)

Symbol	Exchange	Currency
NXPI	NASDAQ	USD	Real-time
NXPIN	Mexico	MXN	Delayed
1NXPI	Milan	EUR	Real-time
NXPI	Frankfurt	EUR	Delayed
NXPI	TradeGate	EUR	Delayed
N1XP34	B3	BRL	Delayed
NXPI	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

219.28 -4.41 -1.97%

10/09 - Closed. Currency in USD

After Hours

219.35

+0.07

+0.03%

1:55:39 - Real-time Data

Type: Equity

Market: United States

Volume: 3,210,360
Bid/Ask: 0.00 / 0.00
Day's Range: 219.13 - 224.60

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

NXP Option Chain

Get free option data for NXPI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for NXP options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 10, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
89.49	0%	84.1	85.7	0	135.00	0	0%	0	0.05	0
NXPI Call 135.00 Exp: Sep 12, 2025 Last: 89.49 Chg.: 0% SymbolNXPI\|20250912\|135.00C Delta0.9982 Imp Vol2.3239 Bid84.1 Gamma0.0001 Theoretical84.9 Ask85.7 Theta-0.0579 Intrinsic Value84.2 Volume0 Vega0.0009 Time Value5.29 Open Interest1 Rho0.0074 Delta / Theta-17.2402 NXPI Put 135.00 Exp: Sep 12, 2025 Last: 0 Chg.: 0% SymbolNXPI\|20250912\|135.00P Delta-0.0037 Imp Vol2.5503 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.1146 Intrinsic Value-84.2 Volume0 Vega0.0018 Time Value84.2 Open Interest0 Rho0 Delta / Theta0.0323
84.34	0%	79	80.9	0	140.00	0	0%	0	0.05	0
NXPI Call 140.00 Exp: Sep 12, 2025 Last: 84.34 Chg.: 0% SymbolNXPI\|20250912\|140.00C Delta0.9948 Imp Vol2.4628 Bid79 Gamma0.0004 Theoretical79.95 Ask80.9 Theta-0.1536 Intrinsic Value79.2 Volume0 Vega0.0024 Time Value5.14 Open Interest1 Rho0.0076 Delta / Theta-6.4768 NXPI Put 140.00 Exp: Sep 12, 2025 Last: 0 Chg.: 0% SymbolNXPI\|20250912\|140.00P Delta-0.004 Imp Vol2.3754 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.1135 Intrinsic Value-79.2 Volume0 Vega0.0019 Time Value79.2 Open Interest0 Rho0 Delta / Theta0.0349
0	0%	73.7	75.3	0	145.00	0	0%	0	1.35	0
NXPI Call 145.00 Exp: Sep 12, 2025 Last: 0 Chg.: 0% SymbolNXPI\|20250912\|145.00C Delta0 Imp Vol0 Bid73.7 Gamma0 Theoretical0 Ask75.3 Theta0 Intrinsic Value74.2 Volume0 Vega0 Time Value-74.2 Open Interest0 Rho0 Delta / Theta0 NXPI Put 145.00 Exp: Sep 12, 2025 Last: 0 Chg.: 0% SymbolNXPI\|20250912\|145.00P Delta-0.0485 Imp Vol3.6946 Bid0 Gamma0.0017 Theoretical1.35 Ask1.35 Theta-1.5127 Intrinsic Value-74.2 Volume0 Vega0.0164 Time Value74.2 Open Interest0 Rho-0.0006 Delta / Theta0.0321
					219.2	Price @ Sep 10, 2025 20:12 GMT
5.59	0%	2.55	2.95	0	220.00	3	57.89%	2.75	3.1	82
NXPI Call 220.00 Exp: Sep 12, 2025 Last: 5.59 Chg.: 0% SymbolNXPI\|20250912\|220.00C Delta0.5006 Imp Vol0.4312 Bid2.55 Gamma0.0569 Theoretical2.75 Ask2.95 Theta-0.707 Intrinsic Value-0.8 Volume0 Vega0.0649 Time Value6.39 Open Interest6 Rho0.0059 Delta / Theta-0.7081 NXPI Put 220.00 Exp: Sep 12, 2025 Last: 3 Chg.: 57.89% SymbolNXPI\|20250912\|220.00P Delta-0.499 Imp Vol0.454 Bid2.75 Gamma0.054 Theoretical3 Ask3.1 Theta-0.7299 Intrinsic Value0.8 Volume82 Vega0.0649 Time Value2.2 Open Interest181 Rho-0.0054 Delta / Theta0.6836
2.5	-44.44%	1.55	1.85	5	222.50	3.42	0%	4	4.6	2
NXPI Call 222.50 Exp: Sep 12, 2025 Last: 2.5 Chg.: -44.44% SymbolNXPI\|20250912\|222.50C Delta0.362 Imp Vol0.4304 Bid1.55 Gamma0.0535 Theoretical1.7 Ask1.85 Theta-0.6616 Intrinsic Value-3.3 Volume5 Vega0.061 Time Value5.8 Open Interest83 Rho0.0043 Delta / Theta-0.5472 NXPI Put 222.50 Exp: Sep 12, 2025 Last: 3.42 Chg.: 0% SymbolNXPI\|20250912\|222.50P Delta-0.6385 Imp Vol0.43 Bid4 Gamma0.0536 Theoretical4.3 Ask4.6 Theta-0.6468 Intrinsic Value3.3 Volume2 Vega0.061 Time Value0.12 Open Interest14 Rho-0.0067 Delta / Theta0.9872
1.1	-60%	0.9	1.15	2	225.00	5.02	32.11%	5.9	6.4	2
NXPI Call 225.00 Exp: Sep 12, 2025 Last: 1.1 Chg.: -60% SymbolNXPI\|20250912\|225.00C Delta0.2528 Imp Vol0.454 Bid0.9 Gamma0.0433 Theoretical1.1 Ask1.15 Theta-0.5941 Intrinsic Value-5.8 Volume2 Vega0.052 Time Value6.9 Open Interest394 Rho0.003 Delta / Theta-0.4256 NXPI Put 225.00 Exp: Sep 12, 2025 Last: 5.02 Chg.: 32.11% SymbolNXPI\|20250912\|225.00P Delta-0.7528 Imp Vol0.4438 Bid5.9 Gamma0.0438 Theoretical6.15 Ask6.4 Theta-0.5603 Intrinsic Value5.8 Volume2 Vega0.0514 Time Value-0.78 Open Interest148 Rho-0.0076 Delta / Theta1.3435

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

NXPI Comments

Write your thoughts about NXP Semiconductors NV

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,118.74	+20.10	+0.39%
NSE All Share	140,365.36	+569.25	+0.41%
US 30	45,550.0	+59.1	+0.13%
US 500	6,540.6	+8.6	+0.13%
FTSE 100	9,225.39	-17.14	-0.19%
DAX	23,632.95	-85.50	-0.36%
South Africa Top 40	96,243.57	+398.66	+0.42%

Brent Oil	67.52	+0.03	+0.04%
Crude Oil WTI	63.69	+0.02	+0.03%
Gold	3,675.90	-6.10	-0.17%
Silver	41.754	+0.154	+0.37%
Copper	4.6003	-0.0047	-0.10%
London Cocoa	5,105.00	+63.00	+1.25%
London Wheat	165.95	+0.10	+0.06%

Nigeria 10Y	16.628	+0.001	+0.01%
Nigeria 2Y	17.582	+0.003	+0.02%
U.K. 10Y	4.6310	+0.0070	+0.15%
Germany 10Y	2.6539	-0.0105	-0.39%
U.S. 10Y	4.047	+0.019	+0.47%
U.S. 5Y	3.597	+0.015	+0.42%
U.S. 2Y	3.544	+0.011	+0.31%

Fidelitybk	20.600	+0.050	+0.24%
Zenith Bank	66.00	0.00	0.00%
UBA	47.00	+0.05	+0.11%
First HoldCo	30.50	0.00	0.00%
Guaranty Trust Holding	92.40	-0.10	-0.11%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	528.00	+7.80	+1.50%

Recent Quotes

Name	Price	Chg.	Chg. %
NXPI	219.28	-4.41	-1.97%
VeChain SEK	0.2285	+0.0015	+0.66%
GLN	0.140	0.000	0.00%
DSP BlackRock Bal.	29.582	+0.135	+0.46%
SBI Vanguard S&P .	32,054.000	+109.000	+0.34%
SCGD	5.00	-0.05	-0.99%
Zurich Zlap Pensi.	4.680	-0.001	-0.02%
GBGOVT 5 07-Mar-2.	99.96	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+0.47%	287.77M
Nigerian Breweries	69.95	+2.12%	50.46M
Aradel Holdings	530.00	+3.68%	43.43M
Access Holdings	26.50	+2.32%	40.28M
Zenith Bank	66.00	0.00%	29.06M
Guaranty Trust Holding	92.40	-0.11%	22.40M
Dangote Cement	528.00	+1.50%	1.33M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	5.94	+10.00%	2.08M
Chellarams	12.10	+10.00%	837.35K
Berger Paints	39.00	+9.86%	257.93K
Sunu Assurances	5.99	+8.91%	450.96K
Livestock	8.00	+8.11%	2.32M
Ellah Lakes	14.00	+7.53%	7.71M
Lafarge Africa	128.00	+6.71%	3.15M

Name	Last	Chg. %	Vol.
Maybaker	16.250	-9.97%	862.79K
Union Dicon Salt	9.75	-9.72%	512.97K
Cileasing	6.00	-7.69%	1.25M
Thomaswy	2.51	-7.04%	6.13M
Deap Capital Management Trust	1.72	-6.52%	1.92M
Npfmcrfbk	3.020	-5.63%	1.11M
Cornerst	7.08	-5.60%	2.85M