Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
446,240302,40515,778444,875


NVDA Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jul 18, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


NVDA Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C0.03-40.00%5,88230,62905-15NVDA250718C00300000
290 C0.06-14.29%182,84205-15NVDA250718C00290000
280 C0.07-30.00%2714,92805-15NVDA250718C00280000
270 C0.08-20.00%41212,68305-15NVDA250718C00270000
260 C0.09-30.77%703,06605-15NVDA250718C00260000
250 C0.11-35.29%10715,12605-15NVDA250718C00250000
240 C0.15-28.57%3277305-15NVDA250718C00240000
230 C0.19-26.92%3466005-15NVDA250718C00230000
220 C0.27-18.18%6575605-15NVDA250718C00220000
210 C0.35-16.67%391,13505-15NVDA250718C00210000
200 C0.47-20.34%96810,79305-15NVDA250718C00200000
195 C0.60-10.45%2742,32005-15NVDA250718C00195000
190 C0.66-16.46%3512,62805-15NVDA250718C00190000
185 C0.87-12.12%2813,73605-15NVDA250718C00185000
180 C1.07-13.01%6436,33405-15NVDA250718C00180000
175 C1.34-14.10%8317,49805-15NVDA250718C00175000
170 C1.72-12.24%2,64510,32605-15NVDA250718C00170000
165 C2.20-12.35%92211,27905-15NVDA250718C00165000
160 C2.87-11.42%6,41954,76005-15NVDA250718C00160000
155 C3.75-10.71%2,35314,39605-15NVDA250718C00155000
150 C5.00-7.06%11,81935,61305-15NVDA250718C00150000
145 C6.39-7.39%2,45627,04505-15NVDA250718C00145000
140 C8.21-6.28%12,72833,07905-15NVDA250718C00140000
135 C10.60-3.81%4,05261,51505-15NVDA250718C00135000
130 C13.20-3.72%2,11549,78905-15NVDA250718C00130000
125 C16.20-3.86%2,83580,84305-15NVDA250718C00125000
120 C19.64-3.16%1,09690,84405-15NVDA250718C00120000
115 C23.60-2.12%89324,22005-15NVDA250718C00115000
110 C27.51-2.62%67373,36605-15NVDA250718C00110000
105 C31.60-2.62%24031,67305-15NVDA250718C00105000
100 C36.10-2.83%20710,25205-15NVDA250718C00100000
95 C41.00-1.58%434,25805-15NVDA250718C00095000
90 C45.34-2.18%4811,78805-15NVDA250718C00090000
85 C50.85+10.18%221,31305-14NVDA250718C00085000
80 C57.00+1.46%51,38805-15NVDA250718C00080000
75 C60.03-1.57%1231,34905-15NVDA250718C00075000
70 C63.90-3.30%390805-15NVDA250718C00070000
65 C70.78+8.41%2970205-14NVDA250718C00065000
60 C74.76+18.20%1040305-15NVDA250718C00060000
55 C75.50+17.97%136105-13NVDA250718C00055000
50 C84.20-1.39%2022505-15NVDA250718C00050000
45 C63.80+2.57%12004-29NVDA250718C00045000
40 C75.99-1.97%108605-09NVDA250718C00040000
35 C82.05+3.27%206705-09NVDA250718C00035000
30 C83.90+16.93%710905-01NVDA250718C00030000
25 C110.44+0.31%51805-15NVDA250718C00025000
20 C115.20+12.94%159405-14NVDA250718C00020000
15 C86.66-9.03%2204-17NVDA250718C00015000
10 C96.550%6604-16NVDA250718C00010000
5 C131.30+1.51%314105-15NVDA250718C00005000
Puts
StrikePriceChangeVolOILastContract Name
300 P173.350%8002-25NVDA250718P00300000
290 P146.090%4001-03NVDA250718P00290000
280 P00%0NVDA250718P00280000
270 P133.500%2012-27NVDA250718P00270000
260 P162.75+27.20%1004-07NVDA250718P00260000
250 P128.250%3005-12NVDA250718P00250000
240 P103.600%4012-27NVDA250718P00240000
230 P104.57-3.53%1205-13NVDA250718P00230000
220 P102.35-5.69%21905-09NVDA250718P00220000
210 P106.97+15.89%14904-08NVDA250718P00210000
200 P65.70-14.68%1105-15NVDA250718P00200000
195 P60.75+0.75%1205-15NVDA250718P00195000
190 P55.40-22.51%1105-14NVDA250718P00190000
185 P50.66+0.12%7127105-15NVDA250718P00185000
180 P46.15-43.28%818205-15NVDA250718P00180000
175 P41.15-32.15%121105-14NVDA250718P00175000
170 P37.76-29.88%5905-14NVDA250718P00170000
165 P31.90-9.89%262,02305-14NVDA250718P00165000
160 P28.06+2.78%13215705-15NVDA250718P00160000
155 P22.80-0.44%11,13705-15NVDA250718P00155000
150 P19.55+2.36%1862,68805-15NVDA250718P00150000
145 P16.20+3.05%1782,51305-15NVDA250718P00145000
140 P12.65+1.36%5356,81305-15NVDA250718P00140000
135 P9.80+0.72%8798,27205-15NVDA250718P00135000
130 P7.50+0.94%4,56034,43405-15NVDA250718P00130000
125 P5.61+1.45%95616,58805-15NVDA250718P00125000
120 P4.10+1.99%1,97231,96705-15NVDA250718P00120000
115 P2.96+3.14%1,00935,56505-15NVDA250718P00115000
110 P2.08+0.97%1,03443,71305-15NVDA250718P00110000
105 P1.50+2.04%1,08836,88905-15NVDA250718P00105000
100 P1.07+3.88%83253,52005-15NVDA250718P00100000
95 P0.77+2.67%58135,95605-15NVDA250718P00095000
90 P0.58+5.45%9,53641,16505-15NVDA250718P00090000
85 P0.43+2.38%5323,96305-15NVDA250718P00085000
80 P0.330.00%13835,33505-15NVDA250718P00080000
75 P0.26+4.00%19810,56105-15NVDA250718P00075000
70 P0.18-5.26%686,44205-15NVDA250718P00070000
65 P0.15+25.00%137,79105-15NVDA250718P00065000
60 P0.100.00%103,24105-15NVDA250718P00060000
55 P0.09+12.50%52,06605-15NVDA250718P00055000
50 P0.060.00%172,53305-15NVDA250718P00050000
45 P0.05+25.00%332,09205-14NVDA250718P00045000
40 P0.04+33.33%51,43805-15NVDA250718P00040000
35 P0.02-33.33%61,89505-12NVDA250718P00035000
30 P0.01-50.00%248505-14NVDA250718P00030000
25 P0.02+100.00%21,19805-15NVDA250718P00025000
20 P0.010.00%1207,10905-07NVDA250718P00020000
15 P0.010.00%126805-13NVDA250718P00015000
10 P0.010.00%326304-30NVDA250718P00010000
5 P0.010.00%112604-29NVDA250718P00005000


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