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

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4104,6881,9474,849


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 @ $280.00

Puts
Calls


NXPI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C7.30-47.48%11007-02NXPI270115C00490000
480 C10.30-16.94%1006-11NXPI270115C00480000
470 C17.600%1005-29NXPI270115C00470000
460 C14.20-17.44%1006-08NXPI270115C00460000
450 C13.24-13.46%1006-11NXPI270115C00450000
440 C12.00-21.05%164107-13NXPI270115C00440000
430 C21.37+31.10%21,76206-15NXPI270115C00430000
420 C13.44-49.76%12607-08NXPI270115C00420000
410 C19.80-10.41%11606-24NXPI270115C00410000
400 C15.80-43.17%68407-13NXPI270115C00400000
390 C14.40-16.76%168607-16NXPI270115C00390000
380 C15.80-21.78%84107-16NXPI270115C00380000
370 C17.30-16.43%1226107-16NXPI270115C00370000
360 C18.90-21.90%57807-16NXPI270115C00360000
350 C20.70-22.47%2025007-16NXPI270115C00350000
340 C22.80-22.18%2018507-16NXPI270115C00340000
330 C25.00-14.68%939607-16NXPI270115C00330000
320 C27.60-8.91%2810507-16NXPI270115C00320000
310 C30.30-14.16%1810507-16NXPI270115C00310000
300 C33.40-10.22%1420207-16NXPI270115C00300000
290 C36.80-20.17%516407-16NXPI270115C00290000
280 C40.10-22.88%1613407-16NXPI270115C00280000
270 C56.90+19.79%514207-14NXPI270115C00270000
260 C61.90-4.84%147607-14NXPI270115C00260000
250 C56.30-8.46%311707-02NXPI270115C00250000
240 C72.48-24.48%219607-10NXPI270115C00240000
230 C81.10-20.88%111606-26NXPI270115C00230000
220 C70.86-16.49%111807-16NXPI270115C00220000
210 C114.90+27.16%311206-01NXPI270115C00210000
200 C95.10-9.69%19207-06NXPI270115C00200000
195 C95.50+111.75%211404-29NXPI270115C00195000
190 C114.28+4.13%21905-11NXPI270115C00190000
185 C128.00+267.82%13106-25NXPI270115C00185000
180 C63.70-15.63%12102-23NXPI270115C00180000
175 C64.30+18.63%23904-21NXPI270115C00175000
170 C116.60+133.53%11404-29NXPI270115C00170000
165 C49.03-19.35%1411-21NXPI270115C00165000
160 C87.15+72.57%12101-16NXPI270115C00160000
155 C129.50+84.87%1207-13NXPI270115C00155000
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 C97.200%2204-01NXPI270115C00095000
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 P71.60+5.29%35507-14NXPI270115P00330000
320 P64.80+4.52%31,02007-14NXPI270115P00320000
310 P58.10-2.84%210707-14NXPI270115P00310000
300 P54.80+2.81%26507-15NXPI270115P00300000
290 P53.90+10.45%816907-16NXPI270115P00290000
280 P47.50+10.21%1819907-16NXPI270115P00280000
270 P41.80+11.17%118907-16NXPI270115P00270000
260 P36.40+10.30%1244607-16NXPI270115P00260000
250 P29.20+19.18%143707-01NXPI270115P00250000
240 P24.10+0.42%817107-15NXPI270115P00240000
230 P23.20+22.75%718307-16NXPI270115P00230000
220 P19.15+5.80%129807-07NXPI270115P00220000
210 P15.75+37.67%240507-07NXPI270115P00210000
200 P12.14+20.68%118907-16NXPI270115P00200000
195 P7.50+5.34%122106-25NXPI270115P00195000
190 P8.03+19.85%110607-10NXPI270115P00190000
185 P8.04+46.18%2631806-30NXPI270115P00185000
180 P5.30+10.42%128106-02NXPI270115P00180000
175 P4.90+19.51%132006-17NXPI270115P00175000
170 P3.50-77.42%217504-29NXPI270115P00170000
165 P2.90-60.81%13804-29NXPI270115P00165000
160 P4.10+15.49%12507-16NXPI270115P00160000
155 P3.10-34.46%528006-17NXPI270115P00155000
150 P2.75+41.03%1531106-17NXPI270115P00150000
145 P2.60+52.94%18406-17NXPI270115P00145000
140 P2.09+60.77%22106-26NXPI270115P00140000
135 P1.80-6.25%419506-26NXPI270115P00135000
130 P1.55-3.73%12906-30NXPI270115P00130000
125 P0.95-32.14%2606-25NXPI270115P00125000
120 P1.25-75.49%11707-16NXPI270115P00120000
115 P1.10+29.41%52106-17NXPI270115P00115000
110 P0.58-27.50%11207-01NXPI270115P00110000
105 P0.80+14.29%814906-17NXPI270115P00105000
100 P2.01+34.00%1404-10NXPI270115P00100000
95 P0.96-89.93%1206-01NXPI270115P00095000
90 P1.28-61.21%1204-16NXPI270115P00090000
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