Dark

Check out our Dark Pool Levels

NXPI
NXP Semiconductors N.V.
stock NASDAQ

Market Open

Jul 17, 2026 1:40:49 PM EDT

268.06USD-0.961%(-2.60)1,333,870

256.30Bid 282.70Ask 26.40Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

258.88USD-4.352%(-11.78)3,550

After-hours

Jul 16, 2026 4:14:30 PM EDT

271.00USD+0.203%(+0.55)0

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
44	4,500	1,138	1,114

NXPI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

NXPI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

NXPI Aug 21, 2026 Exp. - Max Pain @ $280.00

Puts

Calls

NXPI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	0.50	-24.24%	1	3	07-16	NXPI260821C00470000
460 C	2.20	0%	1	1	06-24	NXPI260821C00460000
450 C	1.07	+42.67%	3	18	07-15	NXPI260821C00450000
440 C	0	0%	0			NXPI260821C00440000
430 C	1.30	-31.58%	3	20	07-15	NXPI260821C00430000
420 C	2.85	-26.92%	4	27	07-14	NXPI260821C00420000
410 C	2.71	+46.49%	2	13	07-09	NXPI260821C00410000
400 C	1.45	-55.25%	1	19	07-16	NXPI260821C00400000
390 C	1.75	-40.68%	1	3	07-16	NXPI260821C00390000
380 C	2.20	-48.84%	1	9	07-16	NXPI260821C00380000
370 C	3.30	-32.65%	1	33	07-07	NXPI260821C00370000
360 C	2.00	-61.83%	1	360	07-16	NXPI260821C00360000
350 C	3.50	-22.22%	1	132	07-16	NXPI260821C00350000
340 C	4.27	-31.13%	27	113	07-16	NXPI260821C00340000
330 C	5.40	-47.78%	3	32	07-16	NXPI260821C00330000
320 C	7.49	-25.10%	4	1,340	07-16	NXPI260821C00320000
310 C	8.90	-44.38%	16	272	07-16	NXPI260821C00310000
300 C	11.99	-26.44%	3	185	07-16	NXPI260821C00300000
290 C	14.91	-24.66%	11	1,491	07-16	NXPI260821C00290000
280 C	17.50	-26.78%	223	347	07-16	NXPI260821C00280000
270 C	22.10	-25.84%	63	82	07-16	NXPI260821C00270000
260 C	29.50	-19.62%	4	33	07-16	NXPI260821C00260000
250 C	33.50	-12.07%	1	7	07-16	NXPI260821C00250000
240 C	47.75	0%	2	2	07-01	NXPI260821C00240000
230 C	49.52	-37.71%	1	1	07-02	NXPI260821C00230000
220 C	0	0%	0			NXPI260821C00220000
210 C	0	0%	0			NXPI260821C00210000
200 C	0	0%	0			NXPI260821C00200000
195 C	0	0%	0			NXPI260821C00195000
190 C	101.40	-13.33%	1	1	07-10	NXPI260821C00190000
185 C	0	0%	0			NXPI260821C00185000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	181.40	0%	1	0	07-10	NXPI260821P00470000
460 P	171.50	0%	1	1	07-10	NXPI260821P00460000
450 P	138.50	0%	1	1	06-18	NXPI260821P00450000
440 P	151.20	-1.50%	1	1	07-10	NXPI260821P00440000
430 P	0	0%	0			NXPI260821P00430000
420 P	0	0%	0			NXPI260821P00420000
410 P	0	0%	0			NXPI260821P00410000
400 P	104.60	0%	1	1	06-23	NXPI260821P00400000
390 P	0	0%	0			NXPI260821P00390000
380 P	0	0%	0			NXPI260821P00380000
370 P	0	0%	0			NXPI260821P00370000
360 P	0	0%	0			NXPI260821P00360000
350 P	71.78	0%	1	1	07-13	NXPI260821P00350000
340 P	75.30	0%	2	0	07-02	NXPI260821P00340000
330 P	35.20	0%	2	2	06-22	NXPI260821P00330000
320 P	49.20	+64.00%	5	4	07-02	NXPI260821P00320000
310 P	48.55	+13.17%	11	34	07-16	NXPI260821P00310000
300 P	33.87	+18.01%	1	115	07-13	NXPI260821P00300000
290 P	29.90	+14.12%	2	270	07-15	NXPI260821P00290000
280 P	28.90	+25.11%	38	423	07-16	NXPI260821P00280000
270 P	22.70	+25.07%	10	285	07-16	NXPI260821P00270000
260 P	17.50	+25.90%	42	588	07-16	NXPI260821P00260000
250 P	13.75	+29.72%	14	232	07-16	NXPI260821P00250000
240 P	9.79	+17.95%	2	60	07-16	NXPI260821P00240000
230 P	6.67	+37.81%	2	101	07-16	NXPI260821P00230000
220 P	4.51	+7.64%	1	27	07-16	NXPI260821P00220000
210 P	3.10	+3.33%	1	81	07-16	NXPI260821P00210000
200 P	2.27	+21.39%	1	8	07-16	NXPI260821P00200000
195 P	1.95	+18.18%	21	4	07-02	NXPI260821P00195000
190 P	1.71	+31.54%	1	2	07-08	NXPI260821P00190000
185 P	0.93	-48.33%	10	11	07-06	NXPI260821P00185000

Share