Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

NVDA
Nvidia Corp
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
135.34USD+0.378%(+0.51)226,542,451
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
136.33USD+1.113%(+1.50)5,575,452
After-hours
May 16, 2025 4:58:30 PM EDT
134.82USD-0.384%(-0.52)3,395,340
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
265,010137,47716,023231,636


NVDA May 30, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 30, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


NVDA May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C0.02-33.33%4671,68505-15NVDA250530C00225000
220.00 C0.02-50.00%5429305-15NVDA250530C00220000
215.00 C0.02-60.00%824805-15NVDA250530C00215000
210.00 C0.04-20.00%2019405-15NVDA250530C00210000
205.00 C0.04-50.00%9117105-15NVDA250530C00205000
200.00 C0.06-40.00%7241,43105-15NVDA250530C00200000
197.50 C0.07-36.36%292905-15NVDA250530C00197500
195.00 C0.09-25.00%466105-15NVDA250530C00195000
192.50 C0.09-35.71%728605-15NVDA250530C00192500
190.00 C0.09-40.00%2131,52705-15NVDA250530C00190000
187.50 C0.11-47.62%578005-15NVDA250530C00187500
185.00 C0.12-40.00%2511,06305-15NVDA250530C00185000
182.50 C0.15-31.82%1,04964005-15NVDA250530C00182500
180.00 C0.17-37.04%2373,86405-15NVDA250530C00180000
177.50 C0.20-31.03%578105-15NVDA250530C00177500
175.00 C0.23-36.11%4802,27305-15NVDA250530C00175000
172.50 C0.29-32.56%13310005-15NVDA250530C00172500
170.00 C0.34-33.33%2,0973,35305-15NVDA250530C00170000
167.50 C0.40-27.27%14026505-15NVDA250530C00167500
165.00 C0.50-30.56%2,0641,96405-15NVDA250530C00165000
162.50 C0.60-30.23%44790605-15NVDA250530C00162500
160.00 C0.76-28.30%4,7816,76605-15NVDA250530C00160000
157.50 C0.94-23.58%36859105-15NVDA250530C00157500
155.00 C1.18-24.84%1,2595,77105-15NVDA250530C00155000
152.50 C1.46-23.96%3,4633,88405-15NVDA250530C00152500
150.00 C1.90-18.80%25,05430,49305-15NVDA250530C00150000
149.00 C2.02-20.16%43949605-15NVDA250530C00149000
148.00 C2.24-18.55%1,23895905-15NVDA250530C00148000
147.00 C2.48-16.22%1,45293705-15NVDA250530C00147000
146.00 C2.62-9.97%85583305-15NVDA250530C00146000
145.00 C2.95-14.99%8,63018,23105-15NVDA250530C00145000
144.00 C3.20-14.67%38744105-15NVDA250530C00144000
143.00 C3.45-12.66%9861,02405-15NVDA250530C00143000
142.00 C3.80-12.44%1,3931,24305-15NVDA250530C00142000
141.00 C4.07-13.40%1,4321,28605-15NVDA250530C00141000
140.00 C4.46-11.86%24,97937,17105-15NVDA250530C00140000
139.00 C4.90-10.09%7191,33705-15NVDA250530C00139000
138.00 C5.25-10.26%1,8001,49805-15NVDA250530C00138000
137.00 C5.65-9.31%1,9841,43105-15NVDA250530C00137000
136.00 C6.10-8.96%3,1252,17105-15NVDA250530C00136000
135.00 C6.55-9.03%12,96528,97805-15NVDA250530C00135000
134.00 C6.99-8.98%4,2542,84705-15NVDA250530C00134000
133.00 C7.35-10.26%1,9521,48505-15NVDA250530C00133000
132.00 C7.95-8.73%1,4341,26105-15NVDA250530C00132000
131.00 C8.57-7.75%1,09677305-15NVDA250530C00131000
130.00 C9.35-5.56%4,45034,50305-15NVDA250530C00130000
129.00 C9.70-7.09%3731,87305-15NVDA250530C00129000
128.00 C10.49-5.67%5176,13105-15NVDA250530C00128000
127.00 C11.15-5.11%4132,67705-15NVDA250530C00127000
126.00 C11.71-6.09%2471,35905-15NVDA250530C00126000
125.00 C12.40-5.85%2,89515,10605-15NVDA250530C00125000
124.00 C13.05-6.12%2991,16305-15NVDA250530C00124000
123.00 C13.98-4.57%3935,53405-15NVDA250530C00123000
122.00 C14.60-3.63%1,0962,50805-15NVDA250530C00122000
121.00 C15.61-3.64%1913,91305-15NVDA250530C00121000
120.00 C16.39-3.81%1,20623,09705-15NVDA250530C00120000
119.00 C16.56-5.91%1771,85805-15NVDA250530C00119000
118.00 C17.65-5.77%3292,58905-15NVDA250530C00118000
117.00 C18.71-4.30%2002,26105-15NVDA250530C00117000
116.00 C19.79-3.70%5475,72105-15NVDA250530C00116000
115.00 C20.78-3.35%3808,83005-15NVDA250530C00115000
114.00 C21.30-4.23%1633,25305-15NVDA250530C00114000
113.00 C22.51-3.18%8992,56505-15NVDA250530C00113000
112.00 C23.49-0.80%1231,83805-15NVDA250530C00112000
111.00 C24.05-3.18%981,69505-15NVDA250530C00111000
110.00 C25.36-2.27%45015,23105-15NVDA250530C00110000
109.00 C25.76-3.70%881,81405-15NVDA250530C00109000
108.00 C26.33-5.46%1791,41105-15NVDA250530C00108000
107.00 C29.25+1.53%2177505-15NVDA250530C00107000
106.00 C29.21-0.85%231,33705-15NVDA250530C00106000
105.00 C30.75+0.65%891,70005-15NVDA250530C00105000
104.00 C31.27+0.55%81,74605-15NVDA250530C00104000
103.00 C33.66+5.82%959505-15NVDA250530C00103000
102.00 C33.28-0.30%1720,16805-15NVDA250530C00102000
101.00 C34.22-0.38%31,08305-15NVDA250530C00101000
100.00 C34.90-2.24%25843,63005-15NVDA250530C00100000
99.00 C36.18-0.19%5861805-15NVDA250530C00099000
98.00 C35.40-5.47%135705-15NVDA250530C00098000
97.00 C38.67+2.93%334505-15NVDA250530C00097000
96.00 C40.12+4.21%525705-15NVDA250530C00096000
95.00 C40.00-0.74%1593405-15NVDA250530C00095000
94.00 C41.55+12.75%57905-14NVDA250530C00094000
93.00 C42.45+13.96%144605-14NVDA250530C00093000
92.00 C41.25+8.55%115505-15NVDA250530C00092000
91.00 C44.40+10.81%153905-14NVDA250530C00091000
90.00 C46.00+3.84%478005-15NVDA250530C00090000
89.00 C47.08+1.14%13005-15NVDA250530C00089000
88.00 C44.95+28.06%61905-14NVDA250530C00088000
87.00 C46.95+8.43%41305-14NVDA250530C00087000
86.00 C46.85+4.69%26505-14NVDA250530C00086000
85.00 C49.95+9.64%128805-14NVDA250530C00085000
84.00 C48.59+6.39%11005-14NVDA250530C00084000
83.00 C47.20+36.42%121405-13NVDA250530C00083000
82.00 C52.91+17.19%82405-14NVDA250530C00082000
81.00 C54.40+9.90%201805-14NVDA250530C00081000
80.00 C53.60-3.51%96,77005-15NVDA250530C00080000
79.00 C55.63+1.98%41905-15NVDA250530C00079000
78.00 C56.70+7.49%2905-14NVDA250530C00078000
77.00 C56.35+7.23%14405-14NVDA250530C00077000
76.00 C58.60+6.86%5805-14NVDA250530C00076000
75.00 C58.29+0.94%16005-15NVDA250530C00075000
74.00 C60.62+1.12%46905-15NVDA250530C00074000
73.00 C60.42-2.31%11405-15NVDA250530C00073000
72.00 C62.60+0.89%21405-15NVDA250530C00072000
71.00 C62.05+4.99%14805-14NVDA250530C00071000
70.00 C63.11+0.08%148005-15NVDA250530C00070000
65.00 C69.90+7.29%33605-14NVDA250530C00065000
60.00 C75.35+8.03%82605-14NVDA250530C00060000
55.00 C79.60+5.64%286505-14NVDA250530C00055000
45.00 C89.72+0.98%66405-15NVDA250530C00045000
40.00 C94.69+37.13%6805-15NVDA250530C00040000
35.00 C99.67-0.59%113205-15NVDA250530C00035000
30.00 C104.67-0.30%225205-15NVDA250530C00030000
25.00 C109.43+0.57%142005-15NVDA250530C00025000
20.00 C114.41+25.70%2305-15NVDA250530C00020000
15.00 C119.40-0.05%2405-15NVDA250530C00015000
10.00 C00%0NVDA250530C00010000
5.00 C127.84+2.42%2605-14NVDA250530C00005000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P90.400%1005-15NVDA250530P00225000
220.00 P00%0NVDA250530P00220000
215.00 P00%0NVDA250530P00215000
210.00 P00%0NVDA250530P00210000
205.00 P00%0NVDA250530P00205000
200.00 P66.90-3.53%3005-14NVDA250530P00200000
197.50 P00%0NVDA250530P00197500
195.00 P62.95-22.62%2005-14NVDA250530P00195000
192.50 P60.200%2005-14NVDA250530P00192500
190.00 P56.85-4.13%2005-14NVDA250530P00190000
187.50 P55.450%4005-14NVDA250530P00187500
185.00 P50.55-7.59%3105-14NVDA250530P00185000
182.50 P00%0NVDA250530P00182500
180.00 P46.50-2.72%5205-15NVDA250530P00180000
177.50 P44.02+2.73%5805-15NVDA250530P00177500
175.00 P41.20-10.53%4405-14NVDA250530P00175000
172.50 P37.700%10505-14NVDA250530P00172500
170.00 P35.29-11.11%91105-14NVDA250530P00170000
167.50 P35.900%4005-14NVDA250530P00167500
165.00 P31.05+1.77%31633205-15NVDA250530P00165000
162.50 P28.50-1.04%8210305-15NVDA250530P00162500
160.00 P26.85+5.01%3629405-15NVDA250530P00160000
157.50 P22.40-4.68%2811005-15NVDA250530P00157500
155.00 P22.70+8.10%268305-15NVDA250530P00155000
152.50 P19.450%1507505-14NVDA250530P00152500
150.00 P17.24-0.06%1,4232,10005-15NVDA250530P00150000
149.00 P16.05-1.83%5020605-15NVDA250530P00149000
148.00 P15.40+0.33%177705-15NVDA250530P00148000
147.00 P13.70-7.12%3210205-15NVDA250530P00147000
146.00 P13.80-1.43%5734105-15NVDA250530P00146000
145.00 P13.15+1.94%18758105-15NVDA250530P00145000
144.00 P12.60+2.86%625005-15NVDA250530P00144000
143.00 P11.60-0.94%22710205-15NVDA250530P00143000
142.00 P11.02-0.72%345305-15NVDA250530P00142000
141.00 P10.55-0.28%131105-15NVDA250530P00141000
140.00 P9.55+0.42%8331,20905-15NVDA250530P00140000
139.00 P9.00+0.56%936305-15NVDA250530P00139000
138.00 P8.55-1.16%445805-15NVDA250530P00138000
137.00 P7.75-1.27%2,5959,57205-15NVDA250530P00137000
136.00 P7.15-2.05%78547005-15NVDA250530P00136000
135.00 P6.65+0.45%5,27710,10205-15NVDA250530P00135000
134.00 P6.00-1.15%1,1727,40305-15NVDA250530P00134000
133.00 P5.66+0.89%2,5581,93505-15NVDA250530P00133000
132.00 P5.15-0.58%60266405-15NVDA250530P00132000
131.00 P4.80+1.05%78974905-15NVDA250530P00131000
130.00 P4.35+1.64%6,67814,73505-15NVDA250530P00130000
129.00 P4.10+1.74%1,3581,58105-15NVDA250530P00129000
128.00 P3.65+2.24%8531,81605-15NVDA250530P00128000
127.00 P3.250.00%1,2501,70405-15NVDA250530P00127000
126.00 P2.93+0.69%4703,45305-15NVDA250530P00126000
125.00 P2.630.00%8,33212,32805-15NVDA250530P00125000
124.00 P2.37-5.58%3992,79105-15NVDA250530P00124000
123.00 P2.08-0.95%3691,69905-15NVDA250530P00123000
122.00 P1.90+1.06%1,0822,80305-15NVDA250530P00122000
121.00 P1.690.00%38195005-15NVDA250530P00121000
120.00 P1.51+2.03%3,95814,87905-15NVDA250530P00120000
119.00 P1.31-5.07%6,1424,16105-15NVDA250530P00119000
118.00 P1.21+3.42%2991,48105-15NVDA250530P00118000
117.00 P1.10+3.77%1855,86705-15NVDA250530P00117000
116.00 P0.950.00%3143,58605-15NVDA250530P00116000
115.00 P0.87+6.10%1,92914,70105-15NVDA250530P00115000
114.00 P0.78+4.00%822,56405-15NVDA250530P00114000
113.00 P0.660.00%3,2103,92405-15NVDA250530P00113000
112.00 P0.60+1.69%1701,65405-15NVDA250530P00112000
111.00 P0.55+3.77%8511,43705-15NVDA250530P00111000
110.00 P0.49+2.08%3,95212,29605-15NVDA250530P00110000
109.00 P0.45+4.65%10963805-15NVDA250530P00109000
108.00 P0.40+5.26%1121,18605-15NVDA250530P00108000
107.00 P0.38+2.70%1662,19905-15NVDA250530P00107000
106.00 P0.34+9.68%3793005-15NVDA250530P00106000
105.00 P0.30+3.45%2487,64605-15NVDA250530P00105000
104.00 P0.30+3.45%661,03605-15NVDA250530P00104000
103.00 P0.27+8.00%541,52605-15NVDA250530P00103000
102.00 P0.25+8.70%641,14805-15NVDA250530P00102000
101.00 P0.21-4.55%702,06305-15NVDA250530P00101000
100.00 P0.200.00%5108,23405-15NVDA250530P00100000
99.00 P0.20+5.26%1,4211,99005-15NVDA250530P00099000
98.00 P0.18+5.88%372,78905-15NVDA250530P00098000
97.00 P0.16-5.88%58664405-15NVDA250530P00097000
96.00 P0.160.00%151,04405-15NVDA250530P00096000
95.00 P0.15+7.14%1114,69905-15NVDA250530P00095000
94.00 P0.14+7.69%766505-15NVDA250530P00094000
93.00 P0.130.00%1671105-15NVDA250530P00093000
92.00 P0.120.00%1251405-15NVDA250530P00092000
91.00 P0.110.00%1874505-15NVDA250530P00091000
90.00 P0.11+10.00%1454,91105-15NVDA250530P00090000
89.00 P0.090.00%5542105-15NVDA250530P00089000
88.00 P0.100.00%15396205-15NVDA250530P00088000
87.00 P0.10+11.11%2777805-15NVDA250530P00087000
86.00 P0.080.00%853105-15NVDA250530P00086000
85.00 P0.08+14.29%402,22205-15NVDA250530P00085000
84.00 P0.070.00%20278205-15NVDA250530P00084000
83.00 P0.08+14.29%835405-15NVDA250530P00083000
82.00 P0.09+28.57%739705-15NVDA250530P00082000
81.00 P0.07+16.67%116805-15NVDA250530P00081000
80.00 P0.060.00%5288,50105-15NVDA250530P00080000
79.00 P0.060.00%127505-15NVDA250530P00079000
78.00 P0.05-44.44%1138305-13NVDA250530P00078000
77.00 P0.06+20.00%584405-15NVDA250530P00077000
76.00 P0.07+40.00%1,0331,18705-15NVDA250530P00076000
75.00 P0.050.00%7574,47105-15NVDA250530P00075000
74.00 P0.06+50.00%328505-15NVDA250530P00074000
73.00 P0.050.00%2883,97205-15NVDA250530P00073000
72.00 P0.04-20.00%52,42105-15NVDA250530P00072000
71.00 P0.04-20.00%252,16005-15NVDA250530P00071000
70.00 P0.05+66.67%2,0517,37805-15NVDA250530P00070000
65.00 P0.04+100.00%769,12905-15NVDA250530P00065000
60.00 P0.03+50.00%24,55005-15NVDA250530P00060000
55.00 P0.02+100.00%234105-15NVDA250530P00055000
45.00 P0.01-50.00%11,17705-15NVDA250530P00045000
40.00 P0.010.00%174905-15NVDA250530P00040000
35.00 P0.01-50.00%247105-13NVDA250530P00035000
30.00 P0.01-50.00%28305-09NVDA250530P00030000
25.00 P0.01-50.00%11805-13NVDA250530P00025000
20.00 P0.02+100.00%112905-01NVDA250530P00020000
15.00 P00%0NVDA250530P00015000
10.00 P00%0NVDA250530P00010000
5.00 P0.010.00%21605-14NVDA250530P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC