Cboe Global Markets

NXPI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NXP Semiconductors NV (nxpi)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
234.85
Ask: 
235.3
Vol: 
2,994,052
Last: 
230.14
Change: 
+10.9 (+4.6417%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 225.000
5
+0
11
12.5
0
0.4
0.8059
0.0221
102
NXPI 227.500
9.5
+6
8.9
10.8
4
0.41
0.7485
0.0263
117
NXPI 230.000
7.92
+5.32
7.2
8.9
105
0.4
0.6797
0.0302
899
NXPI 232.500
6.3
+4.4
5.4
7.1
8
0.39
0.6012
0.0331
19
NXPI 235.000
4.85
+3.5
4.1
4.9
23
0.35
0.5165
0.0346
128
NXPI 237.500
4.21
+3.26
3.2
4.3
1
0.37
0.4304
0.0344
2
Fri Aug 29 2025
Strike
NXPI 225.000
NXPI 227.500
NXPI 230.000
NXPI 232.500
NXPI 235.000
NXPI 237.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NXPI 225.000
1.3
-4.05
1
1.8
215
0.38
-0.1958
0.0223
226
NXPI 227.500
1.71
-4.99
1.35
2.45
1
0.37
-0.2538
0.0266
3
NXPI 230.000
2.32
-5.98
2.25
3.1
115
0.36
-0.3233
0.0305
18
NXPI 232.500
3.3
-6.8
2.9
4
3
0.36
-0.4027
0.0335
20
NXPI 235.000
4.6
-7.45
4
4.9
9
0.35
-0.4883
0.035
5
NXPI 237.500
5.2
-9
5.3
6.1
2
0.34
-0.5755
0.0347
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.