Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

266.55USD-1.519%(-4.11)3,287,462

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 17, 2026 4:01:30 PM EDT

269.99USD+1.291%(+3.44)845,066

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,430	5,052	1,685	4,420

NXPI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

NXPI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

NXPI Sep 18, 2026 Exp. - Max Pain @ $280.00

Puts

Calls

NXPI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	0	0%	0			NXPI260918C00490000
480 C	3.71	0%	1	0	06-05	NXPI260918C00480000
470 C	4.10	0%	1	1	06-23	NXPI260918C00470000
460 C	4.70	-37.58%	1	3	06-23	NXPI260918C00460000
450 C	4.60	+2.22%	1	316	06-25	NXPI260918C00450000
440 C	5.50	+10.00%	43	234	06-25	NXPI260918C00440000
430 C	2.05	-65.83%	1	157	07-16	NXPI260918C00430000
420 C	7.40	+0.27%	2	14	06-23	NXPI260918C00420000
410 C	7.40	-6.33%	1	44	06-24	NXPI260918C00410000
400 C	2.75	-27.63%	3	51	07-16	NXPI260918C00400000
390 C	10.30	-22.56%	1	375	06-25	NXPI260918C00390000
380 C	4.93	-17.83%	1	44	07-16	NXPI260918C00380000
370 C	11.00	+39.24%	1	235	07-09	NXPI260918C00370000
360 C	5.60	-37.78%	111	405	07-16	NXPI260918C00360000
350 C	7.27	-33.18%	1	514	07-16	NXPI260918C00350000
340 C	13.10	+12.93%	3	556	07-14	NXPI260918C00340000
330 C	10.20	-33.77%	5	220	07-16	NXPI260918C00330000
320 C	12.20	-25.15%	3	366	07-16	NXPI260918C00320000
310 C	17.90	-11.82%	5	280	07-15	NXPI260918C00310000
300 C	16.60	-16.16%	8	597	07-16	NXPI260918C00300000
290 C	25.60	-13.80%	30	346	07-15	NXPI260918C00290000
280 C	29.71	+17.43%	17	194	07-08	NXPI260918C00280000
270 C	29.00	-21.69%	2	100	07-16	NXPI260918C00270000
260 C	59.95	+4.73%	1	218	06-25	NXPI260918C00260000
250 C	45.23	+8.73%	18	288	07-08	NXPI260918C00250000
240 C	56.00	-11.32%	1	122	06-30	NXPI260918C00240000
230 C	71.28	+16.36%	5	139	07-09	NXPI260918C00230000
220 C	72.20	-32.02%	1	148	07-08	NXPI260918C00220000
210 C	94.50	-5.03%	1	161	06-25	NXPI260918C00210000
200 C	86.00	+3.61%	1	193	07-06	NXPI260918C00200000
195 C	24.94	-46.94%	80	113	03-24	NXPI260918C00195000
190 C	88.50	-24.81%	1	7	07-07	NXPI260918C00190000
185 C	96.00	-30.13%	1	4	06-26	NXPI260918C00185000
180 C	127.00	+275.74%	2	5	06-16	NXPI260918C00180000
175 C	105.00	-20.33%	2	3	06-26	NXPI260918C00175000
170 C	109.70	-19.57%	2	8	06-26	NXPI260918C00170000
165 C	144.91	+103.47%	1	2	06-17	NXPI260918C00165000
160 C	130.10	0%	1	1	06-26	NXPI260918C00160000
155 C	123.90	-14.26%	1	3	06-26	NXPI260918C00155000
150 C	47.20	-24.36%	1	1	03-19	NXPI260918C00150000
145 C	0	0%	0			NXPI260918C00145000
140 C	159.00	0%	1	1	06-24	NXPI260918C00140000
135 C	0	0%	0			NXPI260918C00135000
130 C	174.70	+15.24%	1	3	06-16	NXPI260918C00130000
125 C	0	0%	0			NXPI260918C00125000
120 C	158.00	-11.48%	1	1	06-26	NXPI260918C00120000
115 C	162.40	-11.50%	1	1	06-26	NXPI260918C00115000
110 C	0	0%	0			NXPI260918C00110000
105 C	176.00	+41.94%	1	5	06-09	NXPI260918C00105000
100 C	0	0%	0			NXPI260918C00100000
95 C	180.50	0%	3	3	07-16	NXPI260918C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			NXPI260918P00490000
480 P	167.00	0%	1	0	06-04	NXPI260918P00480000
470 P	0	0%	0			NXPI260918P00470000
460 P	148.40	0%	1	0	06-04	NXPI260918P00460000
450 P	0	0%	0			NXPI260918P00450000
440 P	164.00	0%	2	2	06-26	NXPI260918P00440000
430 P	0	0%	0			NXPI260918P00430000
420 P	0	0%	0			NXPI260918P00420000
410 P	0	0%	0			NXPI260918P00410000
400 P	0	0%	0			NXPI260918P00400000
390 P	0	0%	0			NXPI260918P00390000
380 P	0	0%	0			NXPI260918P00380000
370 P	0	0%	0			NXPI260918P00370000
360 P	0	0%	0			NXPI260918P00360000
350 P	52.50	-2.78%	1	4	06-22	NXPI260918P00350000
340 P	48.20	+9.79%	2	4	06-02	NXPI260918P00340000
330 P	47.50	+19.95%	14	88	06-17	NXPI260918P00330000
320 P	56.29	+21.45%	1	318	06-26	NXPI260918P00320000
310 P	48.30	-0.41%	1	141	07-01	NXPI260918P00310000
300 P	46.35	+11.96%	2	377	07-16	NXPI260918P00300000
290 P	32.80	-15.68%	1	395	07-13	NXPI260918P00290000
280 P	33.48	+18.30%	1	283	07-16	NXPI260918P00280000
270 P	22.10	-14.34%	2	73	07-14	NXPI260918P00270000
260 P	22.80	+30.29%	5	257	07-16	NXPI260918P00260000
250 P	17.80	+31.85%	11	95	07-16	NXPI260918P00250000
240 P	14.00	+15.70%	22	268	07-16	NXPI260918P00240000
230 P	10.00	+15.47%	1	349	07-16	NXPI260918P00230000
220 P	6.15	-18.00%	2	130	07-06	NXPI260918P00220000
210 P	6.55	+21.30%	1	165	07-07	NXPI260918P00210000
200 P	2.71	-23.88%	1	347	06-22	NXPI260918P00200000
195 P	3.30	-21.43%	1	1,186	07-08	NXPI260918P00195000
190 P	2.52	+19.43%	3	526	07-16	NXPI260918P00190000
185 P	2.30	-10.16%	1	107	06-26	NXPI260918P00185000
180 P	1.45	-39.33%	1	304	07-09	NXPI260918P00180000
175 P	1.90	+22.58%	2	166	07-02	NXPI260918P00175000
170 P	1.20	+9.09%	1	136	07-02	NXPI260918P00170000
165 P	0.95	-2.06%	1	60	05-18	NXPI260918P00165000
160 P	1.21	+47.56%	1	39	06-01	NXPI260918P00160000
155 P	3.10	-29.55%	2	52	04-21	NXPI260918P00155000
150 P	0.35	-30.00%	2	50	07-14	NXPI260918P00150000
145 P	0.33	-83.25%	2	38	05-04	NXPI260918P00145000
140 P	0.30	0.00%	1	43	07-02	NXPI260918P00140000
135 P	0.35	-53.33%	1	42	06-25	NXPI260918P00135000
130 P	0.20	-63.64%	1	18	07-02	NXPI260918P00130000
125 P	0.40	-21.57%	1	18	06-17	NXPI260918P00125000
120 P	0.10	-95.37%	1	1	07-02	NXPI260918P00120000
115 P	0.20	-16.67%	1	1	06-25	NXPI260918P00115000
110 P	0.10	0.00%	1	5	07-10	NXPI260918P00110000
105 P	0.05	-92.86%	1	4	07-10	NXPI260918P00105000
100 P	0.10	-84.62%	1	4	07-02	NXPI260918P00100000
95 P	0.25	-58.33%	3	9	04-29	NXPI260918P00095000