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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
60	940	602	307

NXPI Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

NXPI Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

NXPI Jun 17, 2027 Exp. - Max Pain @ $310.00

Puts

Calls

NXPI Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	4.50	-83.93%	1	2	08-13	NXPI270617C00470000
460 C	33.35	0%	8	8	06-22	NXPI270617C00460000
450 C	4.05	-84.94%	1	14	08-18	NXPI270617C00450000
440 C	28.50	0%	14	14	06-23	NXPI270617C00440000
430 C	4.30	-44.87%	1	3	08-27	NXPI270617C00430000
420 C	37.90	+11.37%	3	0	06-15	NXPI270617C00420000
410 C	34.01	0%	1	0	06-11	NXPI270617C00410000
400 C	9.34	-68.55%	2	7	08-03	NXPI270617C00400000
390 C	8.50	-9.57%	10	48	08-13	NXPI270617C00390000
380 C	9.00	-9.46%	1	127	08-14	NXPI270617C00380000
370 C	11.30	-12.40%	95	131	08-11	NXPI270617C00370000
360 C	12.80	-9.22%	23	79	08-11	NXPI270617C00360000
350 C	14.40	-5.88%	19	46	08-11	NXPI270617C00350000
340 C	15.40	-56.98%	18	59	08-11	NXPI270617C00340000
330 C	17.00	-63.91%	12	45	08-11	NXPI270617C00330000
320 C	11.99	-37.88%	1	30	09-09	NXPI270617C00320000
310 C	15.40	-20.74%	1	19	08-21	NXPI270617C00310000
300 C	22.43	-8.49%	2	12	08-17	NXPI270617C00300000
290 C	18.85	-22.11%	2	21	08-20	NXPI270617C00290000
280 C	20.60	+1.48%	1	39	08-27	NXPI270617C00280000
270 C	20.70	-8.81%	4	41	09-01	NXPI270617C00270000
260 C	25.00	+1.21%	1	75	09-03	NXPI270617C00260000
250 C	28.85	+2.38%	1	102	09-04	NXPI270617C00250000
240 C	31.54	+1.09%	1	7	09-09	NXPI270617C00240000
230 C	35.54	+4.81%	2	11	09-03	NXPI270617C00230000
220 C	41.10	+3.53%	1	48	08-27	NXPI270617C00220000
210 C	45.69	+8.53%	1	1	08-25	NXPI270617C00210000
200 C	50.25	-13.36%	1	1	08-26	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	87.20	+3.61%	1	1	09-02	NXPI270617C00145000
140 C	91.20	+3.46%	1	1	09-02	NXPI270617C00140000
135 C	0	0%	0			NXPI270617C00135000
130 C	0	0%	0			NXPI270617C00130000
125 C	112.80	-10.82%	5	6	08-05	NXPI270617C00125000
120 C	0	0%	0			NXPI270617C00120000
115 C	0	0%	0			NXPI270617C00115000

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	76.00	+2.01%	2	14	07-23	NXPI270617P00310000
300 P	72.60	+5.37%	3	42	07-27	NXPI270617P00300000
290 P	61.10	-5.12%	3	6	07-22	NXPI270617P00290000
280 P	71.50	+18.97%	3	7	07-31	NXPI270617P00280000
270 P	54.10	+9.51%	4	4	07-28	NXPI270617P00270000
260 P	52.10	-3.52%	1	30	08-17	NXPI270617P00260000
250 P	50.20	+9.13%	20	40	08-19	NXPI270617P00250000
240 P	41.90	-5.20%	1	32	09-03	NXPI270617P00240000
230 P	36.40	-8.54%	5	49	08-27	NXPI270617P00230000
220 P	33.00	+5.77%	42	61	08-20	NXPI270617P00220000
210 P	23.80	0%	1	1	07-27	NXPI270617P00210000
200 P	20.40	-12.07%	1	72	09-04	NXPI270617P00200000
195 P	22.50	-7.79%	1	1	08-07	NXPI270617P00195000
190 P	18.25	-15.63%	2	9	08-28	NXPI270617P00190000
185 P	17.80	+16.34%	2	21	07-29	NXPI270617P00185000
180 P	15.10	-2.01%	1	12	09-01	NXPI270617P00180000
175 P	13.50	+2.27%	2	5	08-20	NXPI270617P00175000
170 P	11.81	-4.22%	1	13	08-19	NXPI270617P00170000
165 P	9.85	+11.93%	4	9	08-13	NXPI270617P00165000
160 P	8.90	-33.03%	1	1	08-13	NXPI270617P00160000
155 P	8.40	-22.01%	1	4	08-24	NXPI270617P00155000
150 P	6.80	+1.95%	33	30	08-14	NXPI270617P00150000
145 P	5.35	-10.83%	1	49	09-09	NXPI270617P00145000
140 P	5.00	-11.03%	2	14	08-26	NXPI270617P00140000
135 P	4.40	-13.73%	1	2	08-14	NXPI270617P00135000
130 P	0	0%	0			NXPI270617P00130000
125 P	3.10	0%	4	3	08-14	NXPI270617P00125000
120 P	0	0%	0			NXPI270617P00120000
115 P	0	0%	0			NXPI270617P00115000