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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
162,755218,11126,396453,905


NVDA Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 15, 2025 Exp. - Max Pain @ $120.00

Puts
Calls


NVDA Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C0.11-21.43%9,73918,74805-15NVDA250815C00300000
290 C0.13-18.75%243,49305-15NVDA250815C00290000
280 C0.15-11.76%1322,44705-15NVDA250815C00280000
270 C0.18-14.29%2077,37005-15NVDA250815C00270000
260 C0.21-16.00%1101,64705-15NVDA250815C00260000
250 C0.26-13.33%2891,82205-15NVDA250815C00250000
240 C0.35-2.78%101,18505-15NVDA250815C00240000
230 C0.39-15.22%71,02305-15NVDA250815C00230000
220 C0.52-10.34%421,23505-15NVDA250815C00220000
210 C0.65-8.45%642,32005-15NVDA250815C00210000
200 C0.88-11.11%76910,77105-15NVDA250815C00200000
195 C1.02-11.30%6744,24205-15NVDA250815C00195000
190 C1.20-13.67%2109,17805-15NVDA250815C00190000
185 C1.56-3.11%2002,51205-15NVDA250815C00185000
180 C1.80-10.89%69223,83205-15NVDA250815C00180000
175 C2.14-12.65%3005,07605-15NVDA250815C00175000
170 C2.78-7.33%7396,75405-15NVDA250815C00170000
165 C3.42-10.00%4608,17305-15NVDA250815C00165000
160 C4.31-8.30%1,14722,37305-15NVDA250815C00160000
155 C5.38-6.92%3,94013,79105-15NVDA250815C00155000
150 C6.70-6.29%3,86029,72705-15NVDA250815C00150000
145 C8.30-5.90%2,0349,84005-15NVDA250815C00145000
140 C10.28-4.37%8,49930,55205-15NVDA250815C00140000
135 C12.58-4.04%1,88517,80905-15NVDA250815C00135000
130 C15.15-3.50%2,01726,45205-15NVDA250815C00130000
125 C17.96-3.96%1,36621,38405-15NVDA250815C00125000
120 C21.50-2.27%1,10520,12505-15NVDA250815C00120000
115 C25.05-2.53%96328,79905-15NVDA250815C00115000
110 C28.93-2.06%46316,37805-15NVDA250815C00110000
105 C32.75-2.09%725,80605-15NVDA250815C00105000
100 C37.40-1.58%1456,64505-15NVDA250815C00100000
95 C41.80-0.99%74,68005-15NVDA250815C00095000
90 C46.60-0.77%732,02405-15NVDA250815C00090000
85 C51.60+8.20%21,43305-14NVDA250815C00085000
80 C56.65+1.16%82,21305-15NVDA250815C00080000
75 C60.45-0.41%1065105-15NVDA250815C00075000
70 C65.25-1.17%313,94705-15NVDA250815C00070000
65 C71.20+0.92%242305-15NVDA250815C00065000
60 C76.20+7.55%356805-14NVDA250815C00060000
55 C73.15+23.25%244405-13NVDA250815C00055000
50 C85.00-1.22%234205-15NVDA250815C00050000
45 C77.64+21.41%19005-12NVDA250815C00045000
40 C90.98+8.89%56205-13NVDA250815C00040000
35 C94.72+19.70%92605-13NVDA250815C00035000
30 C104.66+24.15%21405-14NVDA250815C00030000
25 C95.87+14.62%25205-12NVDA250815C00025000
20 C113.29+30.22%11005-15NVDA250815C00020000
15 C120.12+20.71%21505-15NVDA250815C00015000
10 C98.03-11.81%1803-31NVDA250815C00010000
5 C124.91+10.23%72,35505-13NVDA250815C00005000
Puts
StrikePriceChangeVolOILastContract Name
300 P166.080%2002-11NVDA250815P00300000
290 P171.83+17.60%1005-08NVDA250815P00290000
280 P161.81-1.40%1105-08NVDA250815P00280000
270 P130.850%1012-03NVDA250815P00270000
260 P115.50-6.48%10001-23NVDA250815P00260000
250 P105.55-0.69%101001-23NVDA250815P00250000
240 P137.55+33.09%23004-16NVDA250815P00240000
230 P85.15-8.39%21701-23NVDA250815P00230000
220 P102.15+21.03%63401-27NVDA250815P00220000
210 P76.85+2.06%1105-15NVDA250815P00210000
200 P84.85-0.74%4205-02NVDA250815P00200000
195 P59.10-35.06%707005-15NVDA250815P00195000
190 P60.20-20.87%1305-13NVDA250815P00190000
185 P50.25-8.72%17205-14NVDA250815P00185000
180 P75.89-6.83%1304-23NVDA250815P00180000
175 P45.55-41.38%32805-13NVDA250815P00175000
170 P36.60-1.08%41605-15NVDA250815P00170000
165 P32.90+0.30%9024605-15NVDA250815P00165000
160 P27.37-3.86%3280405-15NVDA250815P00160000
155 P23.65-2.71%3462,35305-15NVDA250815P00155000
150 P20.70+0.98%504,58405-15NVDA250815P00150000
145 P16.60-3.32%383,72105-15NVDA250815P00145000
140 P14.30+1.06%68414,43105-15NVDA250815P00140000
135 P11.55+2.03%6,71315,92405-15NVDA250815P00135000
130 P9.20+0.55%3,55119,26605-15NVDA250815P00130000
125 P7.30+4.29%91113,83405-15NVDA250815P00125000
120 P5.50+2.80%1,02422,25405-15NVDA250815P00120000
115 P4.18+3.21%81723,49105-15NVDA250815P00115000
110 P3.12+5.05%9,37944,95605-15NVDA250815P00110000
105 P2.30+5.99%17428,40805-15NVDA250815P00105000
100 P1.66+0.61%1,90236,90005-15NVDA250815P00100000
95 P1.25+5.93%14228,84405-15NVDA250815P00095000
90 P0.91+1.11%37427,98005-15NVDA250815P00090000
85 P0.71+7.58%10,61326,52205-15NVDA250815P00085000
80 P0.51+2.00%13650,71605-15NVDA250815P00080000
75 P0.40+5.26%16710,24505-15NVDA250815P00075000
70 P0.30+7.14%349,19605-15NVDA250815P00070000
65 P0.22+10.00%272,60605-15NVDA250815P00065000
60 P0.17+6.25%435,95405-15NVDA250815P00060000
55 P0.12+9.09%42,83705-15NVDA250815P00055000
50 P0.090.00%11066,38305-15NVDA250815P00050000
45 P0.060.00%301,16705-15NVDA250815P00045000
40 P0.040.00%146205-14NVDA250815P00040000
35 P0.030.00%13,36205-15NVDA250815P00035000
30 P0.03+50.00%31,81505-15NVDA250815P00030000
25 P0.020.00%512,07505-15NVDA250815P00025000
20 P0.01-50.00%14,20305-05NVDA250815P00020000
15 P0.010.00%23,56805-09NVDA250815P00015000
10 P0.010.00%1176905-12NVDA250815P00010000
5 P0.010.00%116805-01NVDA250815P00005000


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