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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,88968,7945,36361,577


NVDA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Sep 18, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


NVDA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C3.75-5.06%531,97205-15NVDA260918C00300000
290 C3.54+43.90%16060705-13NVDA260918C00290000
280 C4.78-0.42%2952705-15NVDA260918C00280000
270 C5.24-3.14%1116705-15NVDA260918C00270000
260 C5.80-3.65%3294505-15NVDA260918C00260000
250 C6.90+2.22%1149105-15NVDA260918C00250000
240 C7.87+5.21%1031305-15NVDA260918C00240000
230 C8.45-1.17%4223605-15NVDA260918C00230000
220 C9.80+1.03%1134,51805-15NVDA260918C00220000
210 C10.97-0.54%81,71505-15NVDA260918C00210000
200 C12.50-2.34%161,92005-15NVDA260918C00200000
195 C13.60-1.09%3473005-15NVDA260918C00195000
190 C14.41-2.64%1770905-15NVDA260918C00190000
185 C15.47-1.46%545205-15NVDA260918C00185000
180 C16.75-0.89%471,18605-15NVDA260918C00180000
175 C18.68+4.36%191,44005-15NVDA260918C00175000
170 C18.95-1.56%1854,92805-15NVDA260918C00170000
165 C20.44-2.81%56,34505-15NVDA260918C00165000
160 C22.13+0.82%182,04905-15NVDA260918C00160000
155 C24.48+3.07%3494,38005-15NVDA260918C00155000
150 C25.40-1.93%13913,78305-15NVDA260918C00150000
145 C27.60-1.25%2162,55605-15NVDA260918C00145000
140 C29.00-2.32%13016,82505-15NVDA260918C00140000
135 C31.97+0.79%1442,28605-15NVDA260918C00135000
130 C33.63-0.24%195,64405-15NVDA260918C00130000
125 C35.65-2.22%124,17205-15NVDA260918C00125000
120 C39.60+2.83%252,92305-15NVDA260918C00120000
115 C42.40+1.41%192,22005-15NVDA260918C00115000
110 C44.25-0.65%301,94205-15NVDA260918C00110000
105 C47.00-1.26%11,27605-15NVDA260918C00105000
100 C50.08-1.61%142,22705-15NVDA260918C00100000
95 C53.55-1.02%170605-15NVDA260918C00095000
90 C58.00+1.01%184405-15NVDA260918C00090000
85 C62.01+10.08%121505-15NVDA260918C00085000
80 C63.40-1.93%130305-15NVDA260918C00080000
75 C67.50-1.39%1211505-15NVDA260918C00075000
70 C67.75+10.70%524805-13NVDA260918C00070000
65 C75.00+4.90%116105-15NVDA260918C00065000
60 C72.65+6.21%16805-13NVDA260918C00060000
55 C67.42+3.72%26005-09NVDA260918C00055000
50 C90.63+6.62%314405-15NVDA260918C00050000
45 C66.95-1.54%33804-30NVDA260918C00045000
40 C94.05+34.65%224705-13NVDA260918C00040000
35 C72.30+7.03%1904-23NVDA260918C00035000
30 C107.28+49.50%13005-15NVDA260918C00030000
25 C91.50+23.57%21505-02NVDA260918C00025000
20 C81.08+3.96%12904-22NVDA260918C00020000
15 C82.12-12.21%15204-21NVDA260918C00015000
10 C125.82+40.53%42005-14NVDA260918C00010000
5 C128.26+7.65%489505-14NVDA260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
300 P179.08-0.49%2103-17NVDA260918P00300000
290 P168.88+16.72%110403-17NVDA260918P00290000
280 P158.00+0.83%2102-28NVDA260918P00280000
270 P161.85+11.35%151903-31NVDA260918P00270000
260 P116.31-5.53%1033501-23NVDA260918P00260000
250 P116.12-3.41%31205-14NVDA260918P00250000
240 P99.22-5.40%10415101-23NVDA260918P00240000
230 P122.92+27.17%2103-10NVDA260918P00230000
220 P88.45-14.00%708105-14NVDA260918P00220000
210 P82.15-6.70%8011205-13NVDA260918P00210000
200 P80.10-13.04%310605-12NVDA260918P00200000
195 P75.60-5.56%102905-12NVDA260918P00195000
190 P65.50-8.65%105305-13NVDA260918P00190000
185 P66.70-6.58%513105-12NVDA260918P00185000
180 P69.65-3.56%110605-06NVDA260918P00180000
175 P50.85-4.00%154705-14NVDA260918P00175000
170 P46.37-13.83%713305-14NVDA260918P00170000
165 P43.20-23.47%2017205-14NVDA260918P00165000
160 P39.70-5.14%443405-14NVDA260918P00160000
155 P36.55+1.11%652305-15NVDA260918P00155000
150 P33.27-0.09%982005-15NVDA260918P00150000
145 P30.05+0.17%961,01905-15NVDA260918P00145000
140 P26.85-0.92%597305-15NVDA260918P00140000
135 P24.67+1.48%3972005-15NVDA260918P00135000
130 P22.05+1.10%1497205-15NVDA260918P00130000
125 P19.56+0.31%4299805-15NVDA260918P00125000
120 P16.94-1.17%513,87005-15NVDA260918P00120000
115 P14.90-1.32%261,55505-15NVDA260918P00115000
110 P13.08-1.65%293,71305-15NVDA260918P00110000
105 P11.35-0.18%895,99405-15NVDA260918P00105000
100 P9.65-1.53%408,12705-15NVDA260918P00100000
95 P8.22-0.36%2110,06305-15NVDA260918P00095000
90 P6.83-1.44%127,59405-15NVDA260918P00090000
85 P5.76-1.54%386,20605-15NVDA260918P00085000
80 P4.70-0.21%102,55105-15NVDA260918P00080000
75 P3.850.00%11,33605-15NVDA260918P00075000
70 P3.10-8.01%871,99005-15NVDA260918P00070000
65 P2.47-4.63%1178305-14NVDA260918P00065000
60 P2.02+3.59%179705-15NVDA260918P00060000
55 P1.57+0.64%599705-15NVDA260918P00055000
50 P1.23-4.65%228905-14NVDA260918P00050000
45 P0.98-4.85%17781805-14NVDA260918P00045000
40 P0.77-14.44%348505-14NVDA260918P00040000
35 P0.62-25.30%213905-13NVDA260918P00035000
30 P0.64-32.63%19805-06NVDA260918P00030000
25 P0.30-38.78%18205-14NVDA260918P00025000
20 P0.22-56.00%57705-14NVDA260918P00020000
15 P0.19-5.00%14405-07NVDA260918P00015000
10 P0.08-33.33%142205-13NVDA260918P00010000
5 P0.04-42.86%485705-13NVDA260918P00005000


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