Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Jul 17, 2025 3:59:57 PM EDT

224.43USD+1.745%(+3.85)1,979,349

218.37Bid 224.95Ask 6.58Spread

Pre-market

Jul 17, 2025 9:25:30 AM EDT

219.00USD-0.716%(-1.58)2,085

After-hours

Jul 17, 2025 4:49:30 PM EDT

223.68USD-0.334%(-0.75)48,970

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,999	2,484	1,977	3,819

NXPI Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

NXPI Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

NXPI Jul 18, 2025 Exp. - Max Pain @ $210.00

Puts

Calls

NXPI Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0.50	0%	1	1	03-17	NXPI250718C00350000
340 C	1.40	-12.50%	1	3	12-19	NXPI250718C00340000
330 C	0.08	-95.68%	2	15	05-29	NXPI250718C00330000
320 C	0.35	-50.00%	4	5	04-25	NXPI250718C00320000
310 C	0.05	-94.74%	2	4	06-03	NXPI250718C00310000
300 C	0.21	+320.00%	24	38	07-02	NXPI250718C00300000
290 C	0.26	+420.00%	2	28	07-16	NXPI250718C00290000
280 C	0.30	-54.55%	1	10	06-04	NXPI250718C00280000
270 C	0.05	-37.50%	31	355	07-15	NXPI250718C00270000
260 C	0.01	-83.33%	1	51	07-16	NXPI250718C00260000
250 C	0.15	-16.67%	6	234	07-16	NXPI250718C00250000
240 C	0.05	-50.00%	12	662	07-16	NXPI250718C00240000
230 C	0.25	-61.54%	113	1,078	07-16	NXPI250718C00230000
220 C	2.95	-46.36%	92	564	07-16	NXPI250718C00220000
210 C	9.00	-24.37%	1,003	2,674	07-16	NXPI250718C00210000
200 C	20.20	-18.45%	2	381	07-16	NXPI250718C00200000
195 C	34.92	-12.04%	1	64	07-11	NXPI250718C00195000
190 C	42.10	+12.27%	1	77	07-08	NXPI250718C00190000
185 C	31.09	-6.64%	1	109	06-25	NXPI250718C00185000
180 C	44.80	+10.48%	2	33	07-01	NXPI250718C00180000
175 C	18.40	0.00%	4	18	04-30	NXPI250718C00175000
170 C	17.70	+11.32%	1	32	04-22	NXPI250718C00170000
165 C	51.90	+79.90%	5	10	06-16	NXPI250718C00165000
160 C	32.40	+13.45%	10	7	05-02	NXPI250718C00160000
155 C	0	0%	0			NXPI250718C00155000
150 C	59.00	+50.28%	1	6	06-05	NXPI250718C00150000
145 C	68.60	+120.44%	6	9	06-20	NXPI250718C00145000
140 C	0	0%	0			NXPI250718C00140000
135 C	80.66	-3.40%	5	10	06-25	NXPI250718C00135000
130 C	37.70	0%	2	1	04-04	NXPI250718C00130000
125 C	0	0%	0			NXPI250718C00125000
120 C	99.70	+112.13%	2	2	06-11	NXPI250718C00120000
115 C	49.70	0%	2	1	04-04	NXPI250718C00115000
110 C	54.00	0%	2	1	04-04	NXPI250718C00110000
105 C	0	0%	0			NXPI250718C00105000
100 C	0	0%	0			NXPI250718C00100000
95 C	0	0%	0			NXPI250718C00095000
90 C	0	0%	0			NXPI250718C00090000
85 C	0	0%	0			NXPI250718C00085000
80 C	0	0%	0			NXPI250718C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	139.40	0%	1	1	06-09	NXPI250718P00350000
340 P	0	0%	0			NXPI250718P00340000
330 P	0	0%	0			NXPI250718P00330000
320 P	105.30	0%	1	1	02-12	NXPI250718P00320000
310 P	0	0%	0			NXPI250718P00310000
300 P	0	0%	0			NXPI250718P00300000
290 P	0	0%	0			NXPI250718P00290000
280 P	59.00	+43.90%	2	2	02-27	NXPI250718P00280000
270 P	0	0%	0			NXPI250718P00270000
260 P	34.30	-18.91%	1	1	07-07	NXPI250718P00260000
250 P	31.00	+67.57%	1	4	07-16	NXPI250718P00250000
240 P	11.90	+56.58%	1	16	07-11	NXPI250718P00240000
230 P	11.61	+30.45%	7	1,952	07-16	NXPI250718P00230000
220 P	2.20	+2.80%	119	592	07-16	NXPI250718P00220000
210 P	0.30	+200.00%	3	457	07-16	NXPI250718P00210000
200 P	0.15	+50.00%	4	249	07-16	NXPI250718P00200000
195 P	0.33	+312.50%	3	203	07-16	NXPI250718P00195000
190 P	0.12	-62.50%	2	561	07-07	NXPI250718P00190000
185 P	0.10	-76.19%	1	251	07-11	NXPI250718P00185000
180 P	0.05	-16.67%	1	85	07-11	NXPI250718P00180000
175 P	0.05	0.00%	3	266	07-09	NXPI250718P00175000
170 P	0.10	-56.52%	1	152	06-30	NXPI250718P00170000
165 P	0.25	0.00%	5	77	06-25	NXPI250718P00165000
160 P	0.05	0.00%	15	329	07-01	NXPI250718P00160000
155 P	0.33	-51.47%	5	151	06-23	NXPI250718P00155000
150 P	0.15	-90.00%	1	70	06-24	NXPI250718P00150000
145 P	1.00	+92.31%	8	70	05-23	NXPI250718P00145000
140 P	0.75	-57.14%	4	57	05-30	NXPI250718P00140000
135 P	0.39	-66.09%	1	59	05-21	NXPI250718P00135000
130 P	0.33	+37.50%	2	10	06-17	NXPI250718P00130000
125 P	0	0%	0			NXPI250718P00125000
120 P	0.25	-16.67%	2	3	05-14	NXPI250718P00120000
115 P	0.04	-77.78%	1	47	07-11	NXPI250718P00115000
110 P	3.94	+35.86%	2	121	04-11	NXPI250718P00110000
105 P	0.59	-75.62%	21	8	04-29	NXPI250718P00105000
100 P	0	0%	0			NXPI250718P00100000
95 P	1.71	0%	1	1	04-07	NXPI250718P00095000
90 P	0	0%	0			NXPI250718P00090000
85 P	0	0%	0			NXPI250718P00085000
80 P	0	0%	0			NXPI250718P00080000