Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

270.45USD-3.068%(-8.56)4,014,673

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:42:30 AM EDT

262.50USD-3.015%(-8.16)2,120

After-hours

Jul 16, 2026 4:14:30 PM EDT

271.00USD+0.203%(+0.55)100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
595	9,684	4,270	3,093

NXPI Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

NXPI Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

NXPI Jul 17, 2026 Exp. - Max Pain @ $300.00

Puts

Calls

NXPI Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	0.10	-54.55%	1	14	07-01	NXPI260717C00470000
460 C	0.50	-69.70%	1	0	06-05	NXPI260717C00460000
450 C	0.03	-94.74%	1	3	07-13	NXPI260717C00450000
440 C	0.55	-68.21%	1	3	06-18	NXPI260717C00440000
430 C	0.60	-36.84%	1	6	06-15	NXPI260717C00430000
420 C	0.30	-76.56%	1	36	06-24	NXPI260717C00420000
410 C	1.90	+46.15%	9	163	06-22	NXPI260717C00410000
400 C	0.15	+200.00%	1	158	07-09	NXPI260717C00400000
390 C	0.95	-5.00%	2	220	06-24	NXPI260717C00390000
380 C	0.75	+400.00%	2	47	07-02	NXPI260717C00380000
370 C	0.82	+241.67%	2	197	07-02	NXPI260717C00370000
360 C	0.05	-66.67%	2	454	07-14	NXPI260717C00360000
350 C	0.04	-60.00%	3	874	07-15	NXPI260717C00350000
340 C	0.03	-80.00%	3	427	07-15	NXPI260717C00340000
330 C	0.07	+40.00%	3	2,650	07-15	NXPI260717C00330000
320 C	0.12	-61.29%	1	1,270	07-15	NXPI260717C00320000
310 C	0.16	-78.38%	13	1,205	07-15	NXPI260717C00310000
300 C	0.50	-77.27%	99	804	07-15	NXPI260717C00300000
290 C	1.90	-60.91%	6	558	07-15	NXPI260717C00290000
280 C	4.40	-64.80%	4	595	07-15	NXPI260717C00280000
270 C	13.20	-22.35%	4	118	07-15	NXPI260717C00270000
260 C	17.40	-36.96%	11	87	07-15	NXPI260717C00260000
250 C	26.10	-18.92%	5	144	07-15	NXPI260717C00250000
240 C	42.28	+28.28%	3	79	07-13	NXPI260717C00240000
230 C	59.10	+42.34%	1	54	07-10	NXPI260717C00230000
220 C	50.10	-34.31%	1	37	07-07	NXPI260717C00220000
210 C	100.00	-11.45%	1	31	06-18	NXPI260717C00210000
200 C	86.81	+8.81%	2	17	07-14	NXPI260717C00200000
195 C	88.00	-15.14%	1	4	07-02	NXPI260717C00195000
190 C	93.00	+6.29%	1	1	07-02	NXPI260717C00190000
185 C	99.00	-26.55%	3	3	07-13	NXPI260717C00185000
180 C	104.00	0%	4	4	07-13	NXPI260717C00180000
175 C	102.20	-27.26%	1	1	06-26	NXPI260717C00175000
170 C	0	0%	0			NXPI260717C00170000
165 C	112.00	-16.23%	1	2	06-26	NXPI260717C00165000
160 C	123.50	-8.52%	1	1	07-08	NXPI260717C00160000
155 C	0	0%	0			NXPI260717C00155000
150 C	148.70	+10.56%	1	2	05-20	NXPI260717C00150000
145 C	159.70	+3.97%	1	2	06-16	NXPI260717C00145000
140 C	158.60	0%	1	1	06-25	NXPI260717C00140000
135 C	163.50	+100.37%	1	2	05-20	NXPI260717C00135000
130 C	168.50	0%	1	1	05-20	NXPI260717C00130000
125 C	164.00	0%	1	1	07-10	NXPI260717C00125000
120 C	162.05	+46.59%	2	2	06-26	NXPI260717C00120000
115 C	174.00	0%	1	1	07-10	NXPI260717C00115000
110 C	0	0%	0			NXPI260717C00110000
105 C	0	0%	0			NXPI260717C00105000
100 C	0	0%	0			NXPI260717C00100000
95 C	0	0%	0			NXPI260717C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	165.70	0%	1	1	06-16	NXPI260717P00470000
460 P	0	0%	0			NXPI260717P00460000
450 P	0	0%	0			NXPI260717P00450000
440 P	129.80	0%	11	11	05-22	NXPI260717P00440000
430 P	0	0%	0			NXPI260717P00430000
420 P	121.80	-6.74%	1	3	06-25	NXPI260717P00420000
410 P	119.20	0%	3	3	06-11	NXPI260717P00410000
400 P	0	0%	0			NXPI260717P00400000
390 P	113.60	+14.17%	1	1	06-26	NXPI260717P00390000
380 P	68.80	0%	1	0	06-18	NXPI260717P00380000
370 P	0	0%	0			NXPI260717P00370000
360 P	65.80	0%	1	1	06-25	NXPI260717P00360000
350 P	49.90	+14.45%	1	3	06-25	NXPI260717P00350000
340 P	28.20	-33.02%	181	182	06-22	NXPI260717P00340000
330 P	37.80	-5.50%	2	181	07-10	NXPI260717P00330000
320 P	38.20	+34.04%	1	402	07-13	NXPI260717P00320000
310 P	30.60	+18.24%	12	278	07-15	NXPI260717P00310000
300 P	20.80	+10.05%	11	722	07-15	NXPI260717P00300000
290 P	11.50	+21.69%	12	389	07-15	NXPI260717P00290000
280 P	5.70	+32.56%	76	2,093	07-15	NXPI260717P00280000
270 P	2.05	+2.50%	174	590	07-15	NXPI260717P00270000
260 P	0.60	-36.84%	335	632	07-15	NXPI260717P00260000
250 P	0.25	-40.48%	22	942	07-15	NXPI260717P00250000
240 P	0.15	-50.00%	3	124	07-14	NXPI260717P00240000
230 P	0.05	-80.00%	9	215	07-14	NXPI260717P00230000
220 P	0.20	-55.56%	4	93	07-06	NXPI260717P00220000
210 P	0.22	-12.00%	45	76	07-06	NXPI260717P00210000
200 P	0.18	+125.00%	2	91	07-14	NXPI260717P00200000
195 P	0.05	-37.50%	1	47	07-13	NXPI260717P00195000
190 P	0.18	-74.29%	47	65	06-22	NXPI260717P00190000
185 P	0.88	-73.33%	1	27	06-09	NXPI260717P00185000
180 P	0.28	+27.27%	2	61	06-03	NXPI260717P00180000
175 P	0.10	+100.00%	1	40	06-30	NXPI260717P00175000
170 P	1.12	-34.88%	1	15	04-29	NXPI260717P00170000
165 P	0.10	-16.67%	1	8	07-08	NXPI260717P00165000
160 P	0.05	-50.00%	5	7	07-10	NXPI260717P00160000
155 P	1.60	-73.33%	9	16	04-20	NXPI260717P00155000
150 P	0.05	-98.78%	2	3	07-13	NXPI260717P00150000
145 P	1.09	-69.72%	2	5	04-21	NXPI260717P00145000
140 P	0.20	-90.00%	1	6	07-09	NXPI260717P00140000
135 P	2.35	+213.33%	2	3	03-27	NXPI260717P00135000
130 P	0.30	-33.33%	1	5	04-30	NXPI260717P00130000
125 P	0.20	-85.71%	1	2	07-13	NXPI260717P00125000
120 P	0.20	0.00%	1	4	07-13	NXPI260717P00120000
115 P	0.20	-50.00%	1	6	04-30	NXPI260717P00115000
110 P	0.20	0.00%	1	4	07-13	NXPI260717P00110000
105 P	0.12	-40.00%	1	5	07-14	NXPI260717P00105000
100 P	0	0%	0			NXPI260717P00100000
95 P	0.08	0%	2	1	06-10	NXPI260717P00095000