Dark

Check out our Level2View

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
97	51	35	146

NXPI Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

NXPI Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

NXPI Apr 16, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

NXPI Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			NXPI270416C00340000
330 C	0	0%	0			NXPI270416C00330000
320 C	0	0%	0			NXPI270416C00320000
310 C	9.30	0%	3	3	09-09	NXPI270416C00310000
300 C	10.90	-6.84%	1	6	09-09	NXPI270416C00300000
290 C	0	0%	0			NXPI270416C00290000
280 C	0	0%	0			NXPI270416C00280000
270 C	0	0%	0			NXPI270416C00270000
260 C	18.10	0%	2	2	09-01	NXPI270416C00260000
250 C	24.55	+1.36%	1	5	09-02	NXPI270416C00250000
240 C	25.60	-6.91%	2	27	09-08	NXPI270416C00240000
230 C	30.50	0%	8	8	08-26	NXPI270416C00230000
220 C	34.77	+2.54%	2	66	08-31	NXPI270416C00220000
210 C	0	0%	0			NXPI270416C00210000
200 C	43.60	0%	1	1	08-28	NXPI270416C00200000
195 C	0	0%	0			NXPI270416C00195000
190 C	52.03	0%	1	1	08-27	NXPI270416C00190000
185 C	53.60	0%	4	4	09-08	NXPI270416C00185000
180 C	55.50	0%	21	21	08-28	NXPI270416C00180000
175 C	0	0%	0			NXPI270416C00175000
170 C	0	0%	0			NXPI270416C00170000
165 C	0	0%	0			NXPI270416C00165000
160 C	0	0%	0			NXPI270416C00160000
155 C	0	0%	0			NXPI270416C00155000
150 C	0	0%	0			NXPI270416C00150000
145 C	0	0%	0			NXPI270416C00145000
140 C	87.30	0%	4	4	08-26	NXPI270416C00140000
135 C	0	0%	0			NXPI270416C00135000
130 C	0	0%	0			NXPI270416C00130000
125 C	0	0%	0			NXPI270416C00125000
120 C	0	0%	0			NXPI270416C00120000
115 C	0	0%	0			NXPI270416C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			NXPI270416P00340000
330 P	0	0%	0			NXPI270416P00330000
320 P	0	0%	0			NXPI270416P00320000
310 P	0	0%	0			NXPI270416P00310000
300 P	0	0%	0			NXPI270416P00300000
290 P	0	0%	0			NXPI270416P00290000
280 P	0	0%	0			NXPI270416P00280000
270 P	0	0%	0			NXPI270416P00270000
260 P	0	0%	0			NXPI270416P00260000
250 P	46.20	-3.14%	17	18	08-25	NXPI270416P00250000
240 P	40.53	+1.83%	1	17	08-28	NXPI270416P00240000
230 P	0	0%	0			NXPI270416P00230000
220 P	28.15	-0.32%	2	1	08-28	NXPI270416P00220000
210 P	22.20	+4.72%	16	23	09-09	NXPI270416P00210000
200 P	20.70	0%	9	9	08-24	NXPI270416P00200000
195 P	15.20	-12.14%	1	2	09-02	NXPI270416P00195000
190 P	14.98	+10.96%	1	24	09-09	NXPI270416P00190000
185 P	12.90	-4.44%	2	5	09-09	NXPI270416P00185000
180 P	11.60	0%	1	1	09-09	NXPI270416P00180000
175 P	9.60	+6.67%	1	6	09-09	NXPI270416P00175000
170 P	0	0%	0			NXPI270416P00170000
165 P	7.50	0%	1	1	08-28	NXPI270416P00165000
160 P	0	0%	0			NXPI270416P00160000
155 P	0	0%	0			NXPI270416P00155000
150 P	0	0%	0			NXPI270416P00150000
145 P	0	0%	0			NXPI270416P00145000
140 P	0	0%	0			NXPI270416P00140000
135 P	0	0%	0			NXPI270416P00135000
130 P	2.06	0%	15	15	09-08	NXPI270416P00130000
125 P	1.72	0%	15	15	09-08	NXPI270416P00125000
120 P	0	0%	0			NXPI270416P00120000
115 P	0.90	+5.88%	1	44	09-02	NXPI270416P00115000

Share