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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
491	3,751	992	797

NXPI Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

NXPI Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

NXPI Mar 19, 2027 Exp. - Max Pain @ $250.00

Puts

Calls

NXPI Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	1.85	-19.57%	2	6	08-12	NXPI270319C00490000
480 C	1.85	-7.50%	2	8	08-13	NXPI270319C00480000
470 C	2.00	-16.67%	1	6	08-13	NXPI270319C00470000
460 C	1.65	-8.33%	1	21	08-18	NXPI270319C00460000
450 C	2.80	-3.45%	1	4	08-12	NXPI270319C00450000
440 C	2.60	-18.75%	1	1,001	08-13	NXPI270319C00440000
430 C	2.90	-19.44%	3	55	08-13	NXPI270319C00430000
420 C	5.25	+31.25%	2	10	08-11	NXPI270319C00420000
410 C	3.80	-13.64%	1	6	08-13	NXPI270319C00410000
400 C	2.65	-13.40%	5	623	08-24	NXPI270319C00400000
390 C	2.45	-61.72%	1	8	09-09	NXPI270319C00390000
380 C	39.30	+12.29%	11	14	06-18	NXPI270319C00380000
370 C	3.57	-91.44%	8	15	08-31	NXPI270319C00370000
360 C	4.00	-56.04%	5	67	09-03	NXPI270319C00360000
350 C	5.35	-10.98%	10	173	08-24	NXPI270319C00350000
340 C	11.40	-63.46%	6	109	08-10	NXPI270319C00340000
330 C	10.25	-19.92%	5	631	08-13	NXPI270319C00330000
320 C	14.83	-3.07%	1	41	08-11	NXPI270319C00320000
310 C	8.00	+6.67%	1	51	09-09	NXPI270319C00310000
300 C	9.30	-0.85%	2	55	09-09	NXPI270319C00300000
290 C	11.40	+10.68%	6	62	09-03	NXPI270319C00290000
280 C	12.10	-10.37%	2	116	09-01	NXPI270319C00280000
270 C	14.70	-10.37%	628	271	09-09	NXPI270319C00270000
260 C	17.86	-1.43%	1	66	09-09	NXPI270319C00260000
250 C	21.10	-0.33%	2	133	09-08	NXPI270319C00250000
240 C	23.80	-7.03%	2	61	09-09	NXPI270319C00240000
230 C	28.00	+1.82%	83	138	09-09	NXPI270319C00230000
220 C	32.00	-3.03%	95	118	09-09	NXPI270319C00220000
210 C	36.80	-4.42%	1	30	08-28	NXPI270319C00210000
200 C	43.30	-1.37%	6	28	08-26	NXPI270319C00200000
195 C	47.20	-4.65%	12	25	08-31	NXPI270319C00195000
190 C	49.50	-19.64%	4	6	08-27	NXPI270319C00190000
185 C	56.00	+1.45%	4	11	08-19	NXPI270319C00185000
180 C	56.98	-11.66%	3	203	08-27	NXPI270319C00180000
175 C	63.40	-49.12%	1	6	08-19	NXPI270319C00175000
170 C	67.10	0%	8	8	08-19	NXPI270319C00170000
165 C	70.30	0%	12	12	08-19	NXPI270319C00165000
160 C	67.60	-10.23%	5	9	09-01	NXPI270319C00160000
155 C	78.80	+1.68%	4	9	08-19	NXPI270319C00155000
150 C	0	0%	0			NXPI270319C00150000
145 C	87.20	-41.67%	4	4	08-19	NXPI270319C00145000
140 C	91.50	-17.94%	1	3	08-19	NXPI270319C00140000
135 C	0	0%	0			NXPI270319C00135000
130 C	0	0%	0			NXPI270319C00130000
125 C	104.80	-42.04%	5	6	09-02	NXPI270319C00125000
120 C	109.10	+2.54%	4	8	09-02	NXPI270319C00120000
115 C	110.60	-32.25%	4	5	08-26	NXPI270319C00115000
110 C	0	0%	0			NXPI270319C00110000
105 C	0	0%	0			NXPI270319C00105000
100 C	0	0%	0			NXPI270319C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			NXPI270319P00490000
480 P	0	0%	0			NXPI270319P00480000
470 P	0	0%	0			NXPI270319P00470000
460 P	0	0%	0			NXPI270319P00460000
450 P	0	0%	0			NXPI270319P00450000
440 P	0	0%	0			NXPI270319P00440000
430 P	0	0%	0			NXPI270319P00430000
420 P	0	0%	0			NXPI270319P00420000
410 P	0	0%	0			NXPI270319P00410000
400 P	0	0%	0			NXPI270319P00400000
390 P	0	0%	0			NXPI270319P00390000
380 P	98.00	+9.38%	23	16	06-18	NXPI270319P00380000
370 P	84.60	-6.62%	3	9	06-22	NXPI270319P00370000
360 P	79.60	-5.35%	1	68	06-22	NXPI270319P00360000
350 P	92.30	+12.42%	7	31	07-08	NXPI270319P00350000
340 P	89.60	-0.22%	1	34	07-22	NXPI270319P00340000
330 P	82.40	-1.79%	2	60	07-21	NXPI270319P00330000
320 P	95.50	+23.70%	1	53	08-07	NXPI270319P00320000
310 P	68.40	+1.79%	2	86	07-02	NXPI270319P00310000
300 P	80.47	-9.48%	2	219	09-03	NXPI270319P00300000
290 P	72.30	+0.56%	2	57	09-03	NXPI270319P00290000
280 P	52.89	-6.72%	1	33	07-23	NXPI270319P00280000
270 P	53.70	+32.92%	1	30	07-30	NXPI270319P00270000
260 P	51.60	-0.56%	37	82	09-09	NXPI270319P00260000
250 P	43.80	+5.29%	72	96	09-09	NXPI270319P00250000
240 P	38.20	+3.52%	15	86	09-09	NXPI270319P00240000
230 P	32.35	+8.56%	25	32	09-09	NXPI270319P00230000
220 P	26.80	+7.63%	73	114	09-09	NXPI270319P00220000
210 P	20.64	-4.00%	2	48	09-08	NXPI270319P00210000
200 P	17.50	+8.70%	5	46	09-09	NXPI270319P00200000
195 P	15.60	+9.09%	10	54	09-09	NXPI270319P00195000
190 P	13.50	+10.66%	5	42	09-09	NXPI270319P00190000
185 P	10.20	-15.00%	1	37	09-08	NXPI270319P00185000
180 P	9.43	-7.55%	1	27	09-03	NXPI270319P00180000
175 P	8.70	-6.45%	1	117	09-09	NXPI270319P00175000
170 P	8.30	-2.70%	1	13	09-01	NXPI270319P00170000
165 P	6.55	+28.43%	100	100	08-28	NXPI270319P00165000
160 P	5.60	-22.22%	100	109	08-28	NXPI270319P00160000
155 P	4.00	-11.11%	2	2	06-25	NXPI270319P00155000
150 P	7.70	+120.00%	2	5	08-03	NXPI270319P00150000
145 P	0	0%	0			NXPI270319P00145000
140 P	2.60	0%	2	2	06-25	NXPI270319P00140000
135 P	2.20	0%	1	1	06-25	NXPI270319P00135000
130 P	1.76	-68.96%	6	6	06-25	NXPI270319P00130000
125 P	3.27	-18.05%	1	1	04-23	NXPI270319P00125000
120 P	1.15	0%	10	10	06-25	NXPI270319P00120000
115 P	0.60	-40.00%	1	14	09-02	NXPI270319P00115000
110 P	0.45	-72.05%	1	27	09-02	NXPI270319P00110000
105 P	0.40	-50.00%	1	8	09-08	NXPI270319P00105000
100 P	0.30	-14.29%	8	14	09-01	NXPI270319P00100000