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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
157,397241,97435,856334,251


NVDA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 15, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


NVDA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C5.80-1.86%1,36552,48905-15NVDA270115C00300000
290 C6.25-2.19%511,40605-15NVDA270115C00290000
280 C6.97-1.83%108,54705-15NVDA270115C00280000
270 C7.60-1.43%232,57905-15NVDA270115C00270000
260 C8.25-3.62%662,41505-15NVDA270115C00260000
250 C9.05-4.74%455,80905-15NVDA270115C00250000
240 C10.30-0.96%353,46705-15NVDA270115C00240000
230 C11.45-2.14%6510,81805-15NVDA270115C00230000
220 C13.35+1.68%83,63705-15NVDA270115C00220000
210 C14.62+1.53%233,14405-15NVDA270115C00210000
200 C15.87-3.23%12131,34605-15NVDA270115C00200000
195 C17.21+11.39%21,84805-15NVDA270115C00195000
190 C18.35+1.21%1911,82105-15NVDA270115C00190000
185 C18.40-5.40%24,68205-15NVDA270115C00185000
180 C20.20-1.94%14416,37305-15NVDA270115C00180000
175 C21.27-2.21%3459,07705-15NVDA270115C00175000
170 C23.08-1.33%1,0126,00905-15NVDA270115C00170000
165 C24.05-1.64%34,79905-15NVDA270115C00165000
160 C25.96-2.04%1598,17405-15NVDA270115C00160000
155 C27.48-0.47%966,43205-15NVDA270115C00155000
150 C29.35+0.44%2,94119,81805-15NVDA270115C00150000
145 C30.90-0.64%295,46605-15NVDA270115C00145000
140 C32.67-2.48%18611,81805-15NVDA270115C00140000
135 C35.15-1.13%33226,79305-15NVDA270115C00135000
130 C37.38-1.63%2,76913,85405-15NVDA270115C00130000
125 C39.75-1.46%10910,93905-15NVDA270115C00125000
120 C42.20-1.40%23713,61005-15NVDA270115C00120000
115 C44.12-2.60%825,49305-15NVDA270115C00115000
110 C46.90-1.78%873,63005-15NVDA270115C00110000
105 C49.76-2.14%569,90505-15NVDA270115C00105000
100 C53.12-1.26%7919,49405-15NVDA270115C00100000
95 C56.85+0.44%202,92605-15NVDA270115C00095000
90 C59.30-1.00%188,73605-15NVDA270115C00090000
85 C62.85+0.08%151,67205-15NVDA270115C00085000
80 C67.88+1.46%916,44105-15NVDA270115C00080000
75 C71.51+1.25%113,21405-15NVDA270115C00075000
70 C73.50-1.50%304,76105-15NVDA270115C00070000
65 C78.68+1.07%167205-15NVDA270115C00065000
60 C83.00+0.61%52,04605-15NVDA270115C00060000
55 C86.33+0.21%42,33005-15NVDA270115C00055000
50 C89.27-1.61%22,16305-15NVDA270115C00050000
45 C96.00+15.52%11,39205-15NVDA270115C00045000
40 C94.18+15.06%9553405-13NVDA270115C00040000
35 C87.24+28.77%81,85405-08NVDA270115C00035000
30 C107.00+3.13%180905-14NVDA270115C00030000
25 C112.42+11.86%126105-14NVDA270115C00025000
20 C117.13+3.65%172605-14NVDA270115C00020000
15 C100.32+7.55%2133205-07NVDA270115C00015000
10 C124.25+5.22%298105-14NVDA270115C00010000
5 C128.50-1.72%61,82905-15NVDA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
300 P186.48+2.22%2005-06NVDA270115P00300000
290 P195.23+13.60%4504-04NVDA270115P00290000
280 P167.45-3.85%1004-15NVDA270115P00280000
270 P134.40-22.78%1105-15NVDA270115P00270000
260 P148.05+3.53%229703-07NVDA270115P00260000
250 P147.20+3.19%10504-03NVDA270115P00250000
240 P142.05+17.83%11904-07NVDA270115P00240000
230 P99.50-16.39%5705-14NVDA270115P00230000
220 P100.05-4.07%102405-12NVDA270115P00220000
210 P83.39-7.29%422005-13NVDA270115P00210000
200 P71.84-0.50%41,37405-15NVDA270115P00200000
195 P67.45-11.83%148005-14NVDA270115P00195000
190 P71.75-5.27%180405-12NVDA270115P00190000
185 P59.60-20.27%135205-14NVDA270115P00185000
180 P56.00+0.14%159005-15NVDA270115P00180000
175 P52.27-4.96%7034305-14NVDA270115P00175000
170 P48.06-1.01%52,51105-15NVDA270115P00170000
165 P44.72-1.41%562305-15NVDA270115P00165000
160 P42.30-11.69%11,49105-15NVDA270115P00160000
155 P38.15-1.27%71,31305-15NVDA270115P00155000
150 P35.58+0.08%2,50211,82205-15NVDA270115P00150000
145 P32.35-0.55%963,54005-15NVDA270115P00145000
140 P29.80+1.19%6310,03505-15NVDA270115P00140000
135 P27.00+0.93%1,0423,36905-15NVDA270115P00135000
130 P24.39+0.37%4,1995,53505-15NVDA270115P00130000
125 P21.74+0.42%245,04005-15NVDA270115P00125000
120 P19.50+0.57%8512,64705-15NVDA270115P00120000
115 P17.15-0.29%196,64105-15NVDA270115P00115000
110 P15.20+0.33%5726,64605-15NVDA270115P00110000
105 P13.15-1.35%19713,90605-15NVDA270115P00105000
100 P11.70+0.86%5756,76505-15NVDA270115P00100000
95 P10.05+0.70%3118,03205-15NVDA270115P00095000
90 P8.53+0.95%1434,35805-15NVDA270115P00090000
85 P7.30+2.53%3119,89705-15NVDA270115P00085000
80 P6.06+1.68%35427,77105-15NVDA270115P00080000
75 P4.95+1.02%6912,05405-15NVDA270115P00075000
70 P4.10+1.49%87,62405-15NVDA270115P00070000
65 P3.33-0.60%196,57205-15NVDA270115P00065000
60 P2.68+1.90%3513,83805-15NVDA270115P00060000
55 P2.15+0.94%15,40705-15NVDA270115P00055000
50 P1.69+0.60%62,77805-15NVDA270115P00050000
45 P1.33-5.67%194,49105-14NVDA270115P00045000
40 P1.04-0.95%43,70405-15NVDA270115P00040000
35 P0.82-3.53%31,97205-15NVDA270115P00035000
30 P0.63-3.08%132,77005-15NVDA270115P00030000
25 P0.49-12.50%14,28705-13NVDA270115P00025000
20 P0.330.00%56,20205-15NVDA270115P00020000
15 P0.200.00%3,01925,97005-15NVDA270115P00015000
10 P0.11-8.33%102,01105-13NVDA270115P00010000
5 P0.03-40.00%2,2023,96405-14NVDA270115P00005000


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