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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
285	2,706	1,360	2,312

NXPI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

NXPI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

NXPI Jan 21, 2028 Exp. - Max Pain @ $270.00

Puts

Calls

NXPI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	7.00	-14.63%	7	17	09-08	NXPI280121C00490000
480 C	0	0%	0			NXPI280121C00480000
470 C	8.80	0%	10	10	09-08	NXPI280121C00470000
460 C	0	0%	0			NXPI280121C00460000
450 C	13.90	-29.08%	2	33	08-03	NXPI280121C00450000
440 C	9.50	-27.76%	1	50	09-01	NXPI280121C00440000
430 C	11.50	-22.30%	750	750	09-08	NXPI280121C00430000
420 C	11.35	-25.82%	2	8	08-28	NXPI280121C00420000
410 C	14.11	-24.14%	1	2	08-18	NXPI280121C00410000
400 C	13.30	+1.53%	2	22	08-28	NXPI280121C00400000
390 C	66.88	+65.46%	1	17	05-26	NXPI280121C00390000
380 C	18.49	-37.95%	1	73	08-19	NXPI280121C00380000
370 C	31.50	-37.13%	1	7	07-30	NXPI280121C00370000
360 C	30.72	-34.64%	1	18	07-29	NXPI280121C00360000
350 C	18.48	-0.65%	18	83	09-08	NXPI280121C00350000
340 C	19.70	-1.75%	6	79	09-03	NXPI280121C00340000
330 C	19.62	-28.50%	1	7	09-01	NXPI280121C00330000
320 C	24.20	+6.14%	4	118	08-26	NXPI280121C00320000
310 C	26.60	-2.92%	4	589	08-27	NXPI280121C00310000
300 C	27.00	+4.25%	1	91	09-02	NXPI280121C00300000
290 C	29.89	-3.89%	1	237	09-09	NXPI280121C00290000
280 C	30.12	-15.39%	4	55	09-01	NXPI280121C00280000
270 C	32.75	-14.49%	2	75	09-01	NXPI280121C00270000
260 C	40.25	+3.60%	2	178	09-08	NXPI280121C00260000
250 C	41.12	+1.51%	130	105	09-09	NXPI280121C00250000
240 C	44.60	-2.36%	34	63	09-09	NXPI280121C00240000
230 C	44.54	-5.33%	1	19	09-01	NXPI280121C00230000
220 C	55.00	+5.36%	2	49	09-08	NXPI280121C00220000
210 C	60.00	-39.77%	1	6	08-18	NXPI280121C00210000
200 C	60.29	-3.54%	62	93	09-08	NXPI280121C00200000
195 C	66.80	-8.81%	2	5	09-02	NXPI280121C00195000
190 C	45.40	-26.50%	2	2	04-02	NXPI280121C00190000
185 C	74.59	+4.34%	1	1	10-02	NXPI280121C00185000
180 C	71.74	+0.94%	1	3	09-09	NXPI280121C00180000
175 C	76.00	+1.43%	1	9	09-04	NXPI280121C00175000
170 C	78.17	+0.08%	1	6	08-27	NXPI280121C00170000
165 C	79.50	-9.92%	1	7	09-09	NXPI280121C00165000
160 C	83.00	-53.31%	2	5	08-27	NXPI280121C00160000
155 C	92.00	0%	2	2	08-19	NXPI280121C00155000
150 C	91.50	+1.67%	15	69	09-04	NXPI280121C00150000
145 C	0	0%	0			NXPI280121C00145000
140 C	105.00	-3.85%	2	4	08-17	NXPI280121C00140000
135 C	0	0%	0			NXPI280121C00135000
130 C	106.00	-18.81%	2	2	08-03	NXPI280121C00130000
125 C	0	0%	0			NXPI280121C00125000
120 C	179.73	+66.73%	1	1	05-01	NXPI280121C00120000
115 C	110.27	+3.67%	2	2	10-15	NXPI280121C00115000
110 C	195.00	0%	2	1	05-06	NXPI280121C00110000
105 C	199.00	0%	20	7	05-06	NXPI280121C00105000
100 C	194.50	+85.24%	1	1	05-05	NXPI280121C00100000
95 C	130.40	-7.52%	1	10	08-27	NXPI280121C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			NXPI280121P00490000
480 P	0	0%	0			NXPI280121P00480000
470 P	0	0%	0			NXPI280121P00470000
460 P	0	0%	0			NXPI280121P00460000
450 P	0	0%	0			NXPI280121P00450000
440 P	0	0%	0			NXPI280121P00440000
430 P	0	0%	0			NXPI280121P00430000
420 P	0	0%	0			NXPI280121P00420000
410 P	0	0%	0			NXPI280121P00410000
400 P	177.00	0%	1	1	08-19	NXPI280121P00400000
390 P	0	0%	0			NXPI280121P00390000
380 P	0	0%	0			NXPI280121P00380000
370 P	0	0%	0			NXPI280121P00370000
360 P	140.50	-5.32%	1	43	08-07	NXPI280121P00360000
350 P	126.50	0%	1	1	08-12	NXPI280121P00350000
340 P	125.50	+38.52%	1	1	08-19	NXPI280121P00340000
330 P	115.13	-1.60%	1	2	09-08	NXPI280121P00330000
320 P	109.70	0%	11	11	08-19	NXPI280121P00320000
310 P	102.00	+6.14%	12	512	08-19	NXPI280121P00310000
300 P	94.50	0%	48	48	08-19	NXPI280121P00300000
290 P	87.20	+0.81%	11	12	08-19	NXPI280121P00290000
280 P	80.71	+0.89%	1	41	09-01	NXPI280121P00280000
270 P	73.97	+1.33%	1	111	09-01	NXPI280121P00270000
260 P	66.40	-1.16%	82	98	09-01	NXPI280121P00260000
250 P	57.50	-1.71%	4	45	09-08	NXPI280121P00250000
240 P	52.04	-3.09%	12	87	09-02	NXPI280121P00240000
230 P	45.83	-2.70%	1	347	09-09	NXPI280121P00230000
220 P	41.20	+4.81%	1	58	09-09	NXPI280121P00220000
210 P	36.32	+3.62%	2	112	09-01	NXPI280121P00210000
200 P	30.60	+3.90%	1	164	09-09	NXPI280121P00200000
195 P	28.10	-5.07%	10	79	09-09	NXPI280121P00195000
190 P	25.91	+1.89%	6	485	09-09	NXPI280121P00190000
185 P	23.80	-4.42%	10	80	09-09	NXPI280121P00185000
180 P	23.27	+15.77%	1	377	07-29	NXPI280121P00180000
175 P	20.16	+0.30%	1	516	09-09	NXPI280121P00175000
170 P	17.56	-2.44%	1	63	09-08	NXPI280121P00170000
165 P	10.26	-61.39%	1	2	05-27	NXPI280121P00165000
160 P	15.70	+6.80%	1	147	08-14	NXPI280121P00160000
155 P	14.10	+23.68%	1	12	08-14	NXPI280121P00155000
150 P	10.60	-14.17%	5	32	09-08	NXPI280121P00150000
145 P	10.00	+5.26%	24	40	09-02	NXPI280121P00145000
140 P	5.30	+1.92%	1	34	05-14	NXPI280121P00140000
135 P	9.00	+40.63%	1	8	08-14	NXPI280121P00135000
130 P	8.08	-15.83%	2	2	08-18	NXPI280121P00130000
125 P	4.70	-61.48%	1	1	06-25	NXPI280121P00125000
120 P	5.50	-4.35%	2	25	09-04	NXPI280121P00120000
115 P	4.45	-16.04%	1	13	09-03	NXPI280121P00115000
110 P	4.13	-41.67%	5	27	07-14	NXPI280121P00110000
105 P	3.94	-8.37%	1	6	08-24	NXPI280121P00105000
100 P	3.20	0.00%	1	14	08-20	NXPI280121P00100000
95 P	2.20	+51.72%	5	15	06-25	NXPI280121P00095000