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

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 Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,06716,67094112,707


NVDA Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 27, 2025 Exp. - Max Pain @ $121.00

Puts
Calls


NVDA Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225 C0.12-29.41%2525605-15NVDA250627C00225000
220 C0.150%5505-15NVDA250627C00220000
215 C0.15-34.78%52805-15NVDA250627C00215000
210 C0.19-26.92%14205-15NVDA250627C00210000
205 C0.24-25.00%13005-15NVDA250627C00205000
200 C0.25-24.24%10429605-15NVDA250627C00200000
195 C0.38-17.39%405905-15NVDA250627C00195000
190 C0.41-18.00%210605-15NVDA250627C00190000
185 C0.54-15.63%7519505-15NVDA250627C00185000
180 C0.61-21.79%13019505-15NVDA250627C00180000
175 C0.80-20.00%17330905-15NVDA250627C00175000
170 C1.01-22.90%14240305-15NVDA250627C00170000
165 C1.34-21.64%9439305-15NVDA250627C00165000
160 C1.90-16.67%24393205-15NVDA250627C00160000
155 C2.58-14.29%5951,04305-15NVDA250627C00155000
150 C3.65-12.05%1,2586,71505-15NVDA250627C00150000
149 C4.30+2.14%617505-15NVDA250627C00149000
148 C4.00-9.71%154505-15NVDA250627C00148000
147 C4.20-9.87%10614805-15NVDA250627C00147000
146 C4.49-11.96%185405-15NVDA250627C00146000
145 C4.93-11.17%7441,49805-15NVDA250627C00145000
144 C5.40-3.23%876805-15NVDA250627C00144000
143 C5.30-12.40%413705-15NVDA250627C00143000
142 C6.600.00%2014305-15NVDA250627C00142000
141 C6.15-8.62%23017405-15NVDA250627C00141000
140 C6.72-7.31%9642,59305-15NVDA250627C00140000
139 C7.00-6.54%1378205-15NVDA250627C00139000
138 C7.71-3.99%26325805-15NVDA250627C00138000
137 C8.01-0.87%16411005-15NVDA250627C00137000
136 C8.57-6.24%25327805-15NVDA250627C00136000
135 C8.93-6.49%1,5491,92605-15NVDA250627C00135000
134 C9.40-6.47%77962805-15NVDA250627C00134000
133 C9.69-9.44%16025005-15NVDA250627C00133000
132 C10.25-7.82%5312505-15NVDA250627C00132000
131 C10.60-5.36%65305-15NVDA250627C00131000
130 C11.70-4.88%3301,38705-15NVDA250627C00130000
129 C12.08-3.75%192905-15NVDA250627C00129000
128 C12.36-8.10%524505-15NVDA250627C00128000
127 C13.45-4.75%4466805-15NVDA250627C00127000
126 C14.28-3.19%2396905-15NVDA250627C00126000
125 C14.22-8.14%5141,63605-15NVDA250627C00125000
124 C15.44-2.22%3135405-15NVDA250627C00124000
123 C15.83-3.59%3423505-15NVDA250627C00123000
122 C18.18+4.18%2718405-15NVDA250627C00122000
121 C17.43-4.34%135,31005-15NVDA250627C00121000
120 C18.17-1.30%9863405-15NVDA250627C00120000
119 C20.35+4.36%1010805-15NVDA250627C00119000
118 C20.40+0.64%1319605-15NVDA250627C00118000
117 C20.89+1.16%3519805-15NVDA250627C00117000
116 C21.41-2.68%926505-15NVDA250627C00116000
115 C23.51+4.26%1622505-15NVDA250627C00115000
114 C23.50+0.51%273405-15NVDA250627C00114000
113 C24.56+2.98%12905-15NVDA250627C00113000
112 C24.49-3.39%134605-15NVDA250627C00112000
111 C26.59+5.31%52805-15NVDA250627C00111000
110 C25.77-5.43%2815905-15NVDA250627C00110000
109 C27.25-1.09%57005-15NVDA250627C00109000
108 C27.75-3.48%302705-15NVDA250627C00108000
107 C30.47+1.57%11205-15NVDA250627C00107000
106 C31.32+4.82%31105-15NVDA250627C00106000
105 C31.18+16.34%42805-14NVDA250627C00105000
104 C33.31+3.61%91005-15NVDA250627C00104000
103 C32.25-2.12%606105-15NVDA250627C00103000
102 C29.39+31.68%41405-13NVDA250627C00102000
101 C33.91-3.61%1805-15NVDA250627C00101000
100 C35.21-0.82%62905-15NVDA250627C00100000
95 C41.88+4.31%32405-15NVDA250627C00095000
90 C46.05+0.66%11505-15NVDA250627C00090000
85 C32.500%4105-09NVDA250627C00085000
80 C54.91+50.23%1605-15NVDA250627C00080000
75 C58.51+5.54%101805-14NVDA250627C00075000
70 C00%0NVDA250627C00070000
65 C56.500%2205-12NVDA250627C00065000
60 C00%0NVDA250627C00060000
55 C00%0NVDA250627C00055000
45 C00%0NVDA250627C00045000
40 C00%0NVDA250627C00040000
35 C00%0NVDA250627C00035000
30 C00%0NVDA250627C00030000
25 C00%0NVDA250627C00025000
20 C96.650%201005-09NVDA250627C00020000
15 C00%0NVDA250627C00015000
10 C00%0NVDA250627C00010000
Puts
StrikePriceChangeVolOILastContract Name
225 P00%0NVDA250627P00225000
220 P00%0NVDA250627P00220000
215 P80.740%1005-14NVDA250627P00215000
210 P00%0NVDA250627P00210000
205 P70.770%1105-14NVDA250627P00205000
200 P70.000%2005-13NVDA250627P00200000
195 P62.05+1.92%20105-15NVDA250627P00195000
190 P57.15+2.09%202105-15NVDA250627P00190000
185 P00%0NVDA250627P00185000
180 P46.050%404005-14NVDA250627P00180000
175 P39.450%2105-15NVDA250627P00175000
170 P35.70-16.00%2305-14NVDA250627P00170000
165 P30.47-2.25%2205-15NVDA250627P00165000
160 P26.17-1.87%51605-15NVDA250627P00160000
155 P21.87-3.87%16505-15NVDA250627P00155000
150 P17.60-4.03%57105-15NVDA250627P00150000
149 P00%0NVDA250627P00149000
148 P00%0NVDA250627P00148000
147 P00%0NVDA250627P00147000
146 P15.20-2.25%5705-15NVDA250627P00146000
145 P14.89-0.73%365505-15NVDA250627P00145000
144 P15.560%2105-14NVDA250627P00144000
143 P00%0NVDA250627P00143000
142 P12.100%1105-15NVDA250627P00142000
141 P12.170%24805-14NVDA250627P00141000
140 P11.60+2.56%5658305-15NVDA250627P00140000
139 P11.010%4205-14NVDA250627P00139000
138 P10.58+0.76%222405-15NVDA250627P00138000
137 P10.140%2105-14NVDA250627P00137000
136 P9.25-2.12%593805-15NVDA250627P00136000
135 P8.80+2.92%12226705-15NVDA250627P00135000
134 P8.35+1.21%4414405-15NVDA250627P00134000
133 P7.50-2.60%174805-15NVDA250627P00133000
132 P7.32+1.24%539705-15NVDA250627P00132000
131 P7.13+4.85%358405-15NVDA250627P00131000
130 P6.78+7.62%20647705-15NVDA250627P00130000
129 P5.43-12.70%182405-15NVDA250627P00129000
128 P5.76+2.67%133205-15NVDA250627P00128000
127 P5.25+1.94%27147905-15NVDA250627P00127000
126 P5.20+5.48%6530105-15NVDA250627P00126000
125 P4.63+3.35%22069705-15NVDA250627P00125000
124 P4.20-1.18%11820305-15NVDA250627P00124000
123 P4.05+5.19%5936005-15NVDA250627P00123000
122 P3.750.00%3456705-15NVDA250627P00122000
121 P3.500.00%5855805-15NVDA250627P00121000
120 P3.15+2.27%2821,12605-15NVDA250627P00120000
119 P2.98+4.56%2518605-15NVDA250627P00119000
118 P2.79+3.33%5248805-15NVDA250627P00118000
117 P2.48-3.50%834105-15NVDA250627P00117000
116 P2.30-4.56%5111005-15NVDA250627P00116000
115 P2.09-1.88%27555305-15NVDA250627P00115000
114 P1.95+1.56%2219105-15NVDA250627P00114000
113 P1.91+5.52%1911105-15NVDA250627P00113000
112 P1.75+7.36%2210405-15NVDA250627P00112000
111 P1.56+4.70%1010505-15NVDA250627P00111000
110 P1.50+4.90%9045105-15NVDA250627P00110000
109 P1.360.00%312405-15NVDA250627P00109000
108 P1.22-2.40%33305-15NVDA250627P00108000
107 P1.04-7.96%1156005-15NVDA250627P00107000
106 P1.13+7.62%64905-15NVDA250627P00106000
105 P1.00+1.01%5232005-15NVDA250627P00105000
104 P0.96+11.63%1814105-15NVDA250627P00104000
103 P0.89+7.23%8720205-15NVDA250627P00103000
102 P0.72-21.74%215405-14NVDA250627P00102000
101 P0.73+1.39%412405-15NVDA250627P00101000
100 P0.68+1.49%9660005-15NVDA250627P00100000
95 P0.51+6.25%2721705-15NVDA250627P00095000
90 P0.37+12.12%1361905-15NVDA250627P00090000
85 P0.29+38.10%7962905-15NVDA250627P00085000
80 P0.21+16.67%852205-15NVDA250627P00080000
75 P0.160.00%432105-15NVDA250627P00075000
70 P0.13+8.33%103205-15NVDA250627P00070000
65 P0.08-20.00%152105-15NVDA250627P00065000
60 P0.06-40.00%41005-13NVDA250627P00060000
55 P0.040%1105-12NVDA250627P00055000
45 P00%0NVDA250627P00045000
40 P00%0NVDA250627P00040000
35 P0.020%202005-12NVDA250627P00035000
30 P00%0NVDA250627P00030000
25 P0.020%3305-14NVDA250627P00025000
20 P00%0NVDA250627P00020000
15 P00%0NVDA250627P00015000
10 P0.010%1105-14NVDA250627P00010000


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