Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
53872,9543,1644,211


NXPI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

NXPI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

NXPI Jan 15, 2027 Exp. - Max Pain @ $260.00

Puts
Calls


NXPI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C1.10-84.93%1908-06NXPI270115C00490000
480 C1.05-16.00%2308-11NXPI270115C00480000
470 C1.15-83.09%2308-11NXPI270115C00470000
460 C1.30-90.85%2308-11NXPI270115C00460000
450 C1.05-92.07%1208-21NXPI270115C00450000
440 C0.95-89.78%164208-18NXPI270115C00440000
430 C0.60-57.14%81,76109-02NXPI270115C00430000
420 C1.45-50.00%12308-17NXPI270115C00420000
410 C1.40-17.65%31608-18NXPI270115C00410000
400 C1.20+4.35%48208-28NXPI270115C00400000
390 C14.50+6.62%17707-22NXPI270115C00390000
380 C2.80-42.86%74208-13NXPI270115C00380000
370 C2.50-45.53%125208-18NXPI270115C00370000
360 C1.85-31.23%58109-02NXPI270115C00360000
350 C1.90-9.52%128,30209-08NXPI270115C00350000
340 C2.31-53.80%418509-02NXPI270115C00340000
330 C2.60-5.45%17,15109-09NXPI270115C00330000
320 C3.22-20.69%9,2959,88409-09NXPI270115C00320000
310 C4.00-13.04%112509-01NXPI270115C00310000
300 C5.00-7.41%117,68609-09NXPI270115C00300000
290 C6.20-7.46%4,6484,82509-09NXPI270115C00290000
280 C8.17+0.86%230709-09NXPI270115C00280000
270 C9.90-1.98%14425509-08NXPI270115C00270000
260 C12.37-0.24%248109-09NXPI270115C00260000
250 C15.00+2.74%221509-09NXPI270115C00250000
240 C17.90-7.25%934609-08NXPI270115C00240000
230 C22.77-2.15%219609-09NXPI270115C00230000
220 C28.90+11.15%412009-02NXPI270115C00220000
210 C32.80-2.67%10011509-03NXPI270115C00210000
200 C38.90-2.77%19508-31NXPI270115C00200000
195 C44.60+2.29%12008-20NXPI270115C00195000
190 C46.65+11.07%22609-08NXPI270115C00190000
185 C46.48-8.70%23608-28NXPI270115C00185000
180 C50.18-8.11%22608-28NXPI270115C00180000
175 C73.00-10.98%13908-07NXPI270115C00175000
170 C116.60+133.53%11404-29NXPI270115C00170000
165 C66.50-26.11%1608-03NXPI270115C00165000
160 C87.15+72.57%12101-16NXPI270115C00160000
155 C98.00-24.32%1107-30NXPI270115C00155000
150 C134.26+81.56%2807-13NXPI270115C00150000
145 C142.70+3.11%1507-14NXPI270115C00145000
140 C145.53+162.69%1104-29NXPI270115C00140000
135 C00%0NXPI270115C00135000
130 C161.30+5.01%1207-10NXPI270115C00130000
125 C105.26+3.40%2609-17NXPI270115C00125000
120 C164.05+90.98%2406-26NXPI270115C00120000
115 C163.80+73.52%1206-26NXPI270115C00115000
110 C189.00-9.13%1106-23NXPI270115C00110000
105 C108.95-9.06%13305-13NXPI270115C00105000
100 C185.60-0.64%1307-14NXPI270115C00100000
95 C156.00+60.49%1307-31NXPI270115C00095000
90 C00%0NXPI270115C00090000
85 C219.60+4.12%1106-16NXPI270115C00085000
80 C00%0NXPI270115C00080000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0NXPI270115P00490000
480 P00%0NXPI270115P00480000
470 P197.000%1106-26NXPI270115P00470000
460 P00%0NXPI270115P00460000
450 P00%0NXPI270115P00450000
440 P00%0NXPI270115P00440000
430 P00%0NXPI270115P00430000
420 P00%0NXPI270115P00420000
410 P00%0NXPI270115P00410000
400 P00%0NXPI270115P00400000
390 P95.000%1105-29NXPI270115P00390000
380 P87.600%838305-29NXPI270115P00380000
370 P82.40-5.29%22106-02NXPI270115P00370000
360 P75.80+0.62%13406-22NXPI270115P00360000
350 P68.40-0.58%12506-22NXPI270115P00350000
340 P62.20-2.51%117806-22NXPI270115P00340000
330 P98.60-2.86%15308-07NXPI270115P00330000
320 P98.63+8.15%180608-26NXPI270115P00320000
310 P81.90-2.50%19308-07NXPI270115P00310000
300 P80.20+8.97%24508-21NXPI270115P00300000
290 P70.50-6.75%214909-03NXPI270115P00290000
280 P61.80-8.17%126109-03NXPI270115P00280000
270 P54.300.00%18009-09NXPI270115P00270000
260 P46.00-8.91%147009-03NXPI270115P00260000
250 P37.90+2.43%12747209-08NXPI270115P00250000
240 P31.25+1.46%4023909-08NXPI270115P00240000
230 P25.15+3.50%4425309-08NXPI270115P00230000
220 P20.90-2.56%2129909-03NXPI270115P00220000
210 P14.90-6.88%1245209-04NXPI270115P00210000
200 P11.80+1.72%224409-03NXPI270115P00200000
195 P10.20-6.42%226109-03NXPI270115P00195000
190 P7.70-11.49%1812009-08NXPI270115P00190000
185 P7.70-18.95%3045609-08NXPI270115P00185000
180 P7.02-15.01%137908-28NXPI270115P00180000
175 P4.70-31.88%534109-03NXPI270115P00175000
170 P5.49-8.50%117708-21NXPI270115P00170000
165 P4.00+37.93%10013208-28NXPI270115P00165000
160 P2.70-18.18%511809-03NXPI270115P00160000
155 P3.10-34.46%528006-17NXPI270115P00155000
150 P2.70-25.82%129808-11NXPI270115P00150000
145 P2.60+52.94%18406-17NXPI270115P00145000
140 P2.09+60.77%22106-26NXPI270115P00140000
135 P0.85-34.62%720109-02NXPI270115P00135000
130 P1.00-35.48%12908-31NXPI270115P00130000
125 P1.20-7.69%1708-10NXPI270115P00125000
120 P1.25-75.49%11707-16NXPI270115P00120000
115 P0.40-11.11%12208-26NXPI270115P00115000
110 P0.58-27.50%11207-01NXPI270115P00110000
105 P0.80+14.29%814906-17NXPI270115P00105000
100 P0.30-38.78%1408-11NXPI270115P00100000
95 P0.96-89.93%1206-01NXPI270115P00095000
90 P0.30-76.56%1307-27NXPI270115P00090000
85 P0.75-81.48%836805-27NXPI270115P00085000
80 P0.40-57.89%53506-24NXPI270115P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC