Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

At Close

Sep 10, 2026 3:59:59 PM EDT

226.51USD+1.426%(+3.19)3,077,770

214.08Bid 237.72Ask 23.64Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

219.77USD-1.590%(-3.55)3,337

After-hours

Sep 10, 2026 4:34:30 PM EDT

225.34USD-0.514%(-1.17)1,314,677

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
260	71,334	593	3,103

NXPI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

NXPI Dec 18, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

NXPI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	4.20	+7.69%	1	4	07-20	NXPI261218C00490000
480 C	0	0%	0			NXPI261218C00480000
470 C	4.60	0%	1	1	07-17	NXPI261218C00470000
460 C	0	0%	0			NXPI261218C00460000
450 C	0	0%	0			NXPI261218C00450000
440 C	7.60	0%	1	1	07-16	NXPI261218C00440000
430 C	0.42	-95.12%	1	5	09-01	NXPI261218C00430000
420 C	2.15	-77.84%	1	8	08-05	NXPI261218C00420000
410 C	2.50	-75.73%	1	11	08-05	NXPI261218C00410000
400 C	0.30	-57.14%	1	658	09-09	NXPI261218C00400000
390 C	0.85	-39.29%	10	17	08-25	NXPI261218C00390000
380 C	1.00	-28.57%	1	43	08-24	NXPI261218C00380000
370 C	14.70	+12.21%	11	256	07-23	NXPI261218C00370000
360 C	1.00	0.00%	1	4,231	09-03	NXPI261218C00360000
350 C	1.25	-10.71%	6	37,069	08-28	NXPI261218C00350000
340 C	2.04	+2.00%	1	6,046	08-26	NXPI261218C00340000
330 C	2.45	-69.41%	1	54	08-24	NXPI261218C00330000
320 C	2.54	-53.82%	4	48	08-31	NXPI261218C00320000
310 C	2.70	-34.15%	10	87	09-09	NXPI261218C00310000
300 C	4.00	0.00%	10	18,744	09-08	NXPI261218C00300000
290 C	5.05	+1.00%	1	2,366	09-08	NXPI261218C00290000
280 C	5.80	-3.33%	1	146	09-04	NXPI261218C00280000
270 C	8.25	-6.25%	1	976	09-04	NXPI261218C00270000
260 C	10.60	+20.87%	2	111	09-09	NXPI261218C00260000
250 C	12.50	-7.68%	2	79	09-08	NXPI261218C00250000
240 C	15.55	-2.81%	2	324	09-09	NXPI261218C00240000
230 C	20.90	-2.34%	5	49	09-04	NXPI261218C00230000
220 C	26.30	+8.23%	1	164	09-02	NXPI261218C00220000
210 C	50.40	+25.69%	2	7	04-23	NXPI261218C00210000
200 C	36.10	-67.49%	8	29	08-31	NXPI261218C00200000
195 C	49.10	-10.25%	1	11	08-13	NXPI261218C00195000
190 C	47.18	+11.27%	1	14	09-02	NXPI261218C00190000
185 C	49.00	+12.05%	1	2	08-03	NXPI261218C00185000
180 C	36.60	-8.50%	2	2	03-12	NXPI261218C00180000
175 C	54.43	0%	10	10	08-27	NXPI261218C00175000
170 C	0	0%	0			NXPI261218C00170000
165 C	62.80	+6.98%	1	6	08-26	NXPI261218C00165000
160 C	68.50	+1.77%	2	2	09-03	NXPI261218C00160000
155 C	0	0%	0			NXPI261218C00155000
150 C	74.50	0%	1	1	08-03	NXPI261218C00150000
145 C	0	0%	0			NXPI261218C00145000
140 C	0	0%	0			NXPI261218C00140000
135 C	67.50	0%	4	0	11-26	NXPI261218C00135000
130 C	0	0%	0			NXPI261218C00130000
125 C	158.00	0%	1	1	06-09	NXPI261218C00125000
120 C	159.20	0%	2	2	07-24	NXPI261218C00120000
115 C	134.76	-0.39%	1	3	07-30	NXPI261218C00115000
110 C	168.80	+0.18%	1	2	07-24	NXPI261218C00110000
105 C	214.40	0%	1	1	06-04	NXPI261218C00105000
100 C	178.50	0%	1	1	07-24	NXPI261218C00100000
95 C	181.00	-19.23%	2	2	07-23	NXPI261218C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			NXPI261218P00490000
480 P	0	0%	0			NXPI261218P00480000
470 P	0	0%	0			NXPI261218P00470000
460 P	158.50	0%	1	0	06-18	NXPI261218P00460000
450 P	0	0%	0			NXPI261218P00450000
440 P	0	0%	0			NXPI261218P00440000
430 P	0	0%	0			NXPI261218P00430000
420 P	0	0%	0			NXPI261218P00420000
410 P	100.70	0%	10	10	05-26	NXPI261218P00410000
400 P	95.20	0%	11	11	05-27	NXPI261218P00400000
390 P	154.00	+75.40%	1	3	08-07	NXPI261218P00390000
380 P	0	0%	0			NXPI261218P00380000
370 P	73.70	0%	7	7	05-27	NXPI261218P00370000
360 P	125.50	+29.25%	1	1	08-07	NXPI261218P00360000
350 P	120.00	+74.17%	1	2	08-04	NXPI261218P00350000
340 P	62.30	0%	1	0	06-18	NXPI261218P00340000
330 P	68.00	+21.21%	9	17	06-24	NXPI261218P00330000
320 P	71.31	+15.20%	5	26	07-27	NXPI261218P00320000
310 P	87.80	-5.79%	1	21	09-03	NXPI261218P00310000
300 P	77.70	-7.17%	1	20	09-03	NXPI261218P00300000
290 P	69.70	-6.57%	1	33	09-03	NXPI261218P00290000
280 P	60.90	-6.31%	2	30	09-03	NXPI261218P00280000
270 P	52.50	-7.41%	2	37	09-03	NXPI261218P00270000
260 P	44.30	-8.85%	1	36	09-03	NXPI261218P00260000
250 P	39.00	+20.74%	8	54	08-20	NXPI261218P00250000
240 P	30.50	0.00%	2	197	09-03	NXPI261218P00240000
230 P	24.52	+10.65%	3	88	09-09	NXPI261218P00230000
220 P	18.70	+1.41%	2	374	09-09	NXPI261218P00220000
210 P	14.50	+18.56%	7	1,103	09-09	NXPI261218P00210000
200 P	10.90	+3.81%	2	334	09-09	NXPI261218P00200000
195 P	8.90	+3.49%	4	298	09-09	NXPI261218P00195000
190 P	7.60	+7.04%	2	553	09-08	NXPI261218P00190000
185 P	6.60	+20.00%	1	38	09-09	NXPI261218P00185000
180 P	5.09	-11.79%	10	45	09-09	NXPI261218P00180000
175 P	4.01	-10.89%	4	51	09-09	NXPI261218P00175000
170 P	3.20	-3.03%	4	29	09-09	NXPI261218P00170000
165 P	3.98	-30.54%	1	8	08-18	NXPI261218P00165000
160 P	3.12	+14.29%	1	8	08-24	NXPI261218P00160000
155 P	1.80	-22.08%	2	26	08-31	NXPI261218P00155000
150 P	1.10	-45.00%	1	72	09-04	NXPI261218P00150000
145 P	1.00	-50.00%	1	25	08-31	NXPI261218P00145000
140 P	0.75	-40.00%	1	13	08-31	NXPI261218P00140000
135 P	1.50	+20.00%	1	9	07-15	NXPI261218P00135000
130 P	0.50	-9.09%	3	7	08-31	NXPI261218P00130000
125 P	1.65	+73.68%	1	8	08-03	NXPI261218P00125000
120 P	0.60	-25.00%	1	27	08-11	NXPI261218P00120000
115 P	1.45	+20.83%	1	18	06-11	NXPI261218P00115000
110 P	0.35	-66.67%	2	2	06-25	NXPI261218P00110000
105 P	0.30	-57.14%	5	37	06-29	NXPI261218P00105000
100 P	0.35	-53.33%	1	14	06-29	NXPI261218P00100000
95 P	0.75	+7.14%	2	4	05-27	NXPI261218P00095000