Dark

NXPI
NXP Semiconductors N.V.
stock NASDAQ

Market Open

Jul 17, 2026 11:10:24 AM EDT

263.29USD-2.723%(-7.37)830,918

250.90Bid 263.47Ask 12.57Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

258.88USD-4.352%(-11.78)3,550

After-hours

Jul 16, 2026 4:14:30 PM EDT

271.00USD+0.203%(+0.55)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17	567	430	89

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	28.00	0%	1	1	06-18	NXPI270617C00470000
460 C	33.35	0%	8	8	06-22	NXPI270617C00460000
450 C	26.90	-17.48%	14	15	06-23	NXPI270617C00450000
440 C	28.50	0%	14	14	06-23	NXPI270617C00440000
430 C	34.00	0%	1	0	06-18	NXPI270617C00430000
420 C	37.90	+11.37%	3	0	06-15	NXPI270617C00420000
410 C	34.01	0%	1	0	06-11	NXPI270617C00410000
400 C	29.70	-29.95%	3	6	07-06	NXPI270617C00400000
390 C	31.30	-22.14%	1	38	07-06	NXPI270617C00390000
380 C	33.70	-21.63%	2	75	06-26	NXPI270617C00380000
370 C	32.90	-8.61%	2	92	06-29	NXPI270617C00370000
360 C	48.10	+4.11%	2	58	06-25	NXPI270617C00360000
350 C	38.30	-21.84%	1	31	06-29	NXPI270617C00350000
340 C	44.40	-0.89%	10	54	07-08	NXPI270617C00340000
330 C	47.10	-1.26%	9	49	07-08	NXPI270617C00330000
320 C	43.70	-7.61%	6	33	07-02	NXPI270617C00320000
310 C	46.90	-29.90%	6	7	07-02	NXPI270617C00310000
300 C	63.70	-20.13%	5	11	06-24	NXPI270617C00300000
290 C	61.70	+15.63%	6	20	07-14	NXPI270617C00290000
280 C	72.60	0%	29	28	06-23	NXPI270617C00280000
270 C	69.80	+5.12%	4	27	07-14	NXPI270617C00270000
260 C	0	0%	0			NXPI270617C00260000
250 C	93.08	0%	15	15	06-23	NXPI270617C00250000
240 C	0	0%	0			NXPI270617C00240000
230 C	0	0%	0			NXPI270617C00230000
220 C	83.80	0%	1	0	07-02	NXPI270617C00220000
210 C	0	0%	0			NXPI270617C00210000
200 C	0	0%	0			NXPI270617C00200000
195 C	0	0%	0			NXPI270617C00195000
190 C	0	0%	0			NXPI270617C00190000
185 C	0	0%	0			NXPI270617C00185000
180 C	0	0%	0			NXPI270617C00180000
175 C	0	0%	0			NXPI270617C00175000
170 C	0	0%	0			NXPI270617C00170000
165 C	0	0%	0			NXPI270617C00165000
160 C	0	0%	0			NXPI270617C00160000
155 C	0	0%	0			NXPI270617C00155000
150 C	140.00	-9.68%	1	2	07-13	NXPI270617C00150000
145 C	0	0%	0			NXPI270617C00145000
140 C	0	0%	0			NXPI270617C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	0	0%	0			NXPI270617P00470000
460 P	0	0%	0			NXPI270617P00460000
450 P	0	0%	0			NXPI270617P00450000
440 P	0	0%	0			NXPI270617P00440000
430 P	0	0%	0			NXPI270617P00430000
420 P	0	0%	0			NXPI270617P00420000
410 P	0	0%	0			NXPI270617P00410000
400 P	0	0%	0			NXPI270617P00400000
390 P	0	0%	0			NXPI270617P00390000
380 P	100.80	0%	57	56	06-22	NXPI270617P00380000
370 P	93.90	-3.59%	57	82	06-22	NXPI270617P00370000
360 P	85.20	-5.86%	7	78	06-22	NXPI270617P00360000
350 P	92.30	+15.23%	26	85	06-23	NXPI270617P00350000
340 P	83.00	-3.49%	3	42	06-25	NXPI270617P00340000
330 P	86.20	+11.80%	1	8	06-26	NXPI270617P00330000
320 P	83.30	-1.30%	1	27	07-02	NXPI270617P00320000
310 P	74.50	+1.22%	1	12	07-02	NXPI270617P00310000
300 P	71.30	+7.06%	1	34	07-02	NXPI270617P00300000
290 P	64.40	+5.06%	1	2	07-02	NXPI270617P00290000
280 P	40.70	0%	4	4	06-22	NXPI270617P00280000
270 P	38.90	0%	1	0	06-15	NXPI270617P00270000
260 P	41.70	+7.75%	18	26	07-14	NXPI270617P00260000
250 P	27.88	0%	8	8	06-22	NXPI270617P00250000
240 P	33.90	0%	2	2	07-06	NXPI270617P00240000
230 P	30.00	+17.19%	4	33	07-15	NXPI270617P00230000
220 P	19.00	-19.90%	1	2	06-22	NXPI270617P00220000
210 P	0	0%	0			NXPI270617P00210000
200 P	0	0%	0			NXPI270617P00200000
195 P	0	0%	0			NXPI270617P00195000
190 P	13.83	+3.60%	3	5	06-24	NXPI270617P00190000
185 P	0	0%	0			NXPI270617P00185000
180 P	0	0%	0			NXPI270617P00180000
175 P	0	0%	0			NXPI270617P00175000
170 P	9.05	0%	1	1	06-25	NXPI270617P00170000
165 P	8.80	+2.80%	3	5	06-24	NXPI270617P00165000
160 P	0	0%	0			NXPI270617P00160000
155 P	0	0%	0			NXPI270617P00155000
150 P	0	0%	0			NXPI270617P00150000
145 P	0	0%	0			NXPI270617P00145000
140 P	5.11	+4.07%	3	7	06-24	NXPI270617P00140000