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
Jul 1, 2025 3:59:59 PM EDT
153.33USD-2.950%(-4.66)212,174,182
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2025 9:28:30 AM EDT
156.10USD-1.196%(-1.89)1,686,406
After-hours
Jul 1, 2025 4:58:30 PM EDT
153.13USD-0.130%(-0.20)3,588,585
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
176,418551,44578,362599,516


NVDA Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jul 3, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


NVDA Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.010%6606-30NVDA250703C00310000
305.00 C00%0NVDA250703C00305000
300.00 C00%0NVDA250703C00300000
295.00 C0.010%1106-30NVDA250703C00295000
290.00 C00%0NVDA250703C00290000
285.00 C00%0NVDA250703C00285000
280.00 C00%0NVDA250703C00280000
275.00 C00%0NVDA250703C00275000
270.00 C00%0NVDA250703C00270000
265.00 C00%0NVDA250703C00265000
260.00 C00%0NVDA250703C00260000
255.00 C00%0NVDA250703C00255000
250.00 C00%0NVDA250703C00250000
245.00 C00%0NVDA250703C00245000
240.00 C00%0NVDA250703C00240000
235.00 C00%0NVDA250703C00235000
230.00 C00%0NVDA250703C00230000
225.00 C0.010.00%120206-27NVDA250703C00225000
222.50 C00%0NVDA250703C00222500
220.00 C0.010.00%147006-27NVDA250703C00220000
217.50 C0.010%161606-30NVDA250703C00217500
215.00 C0.01-50.00%11406-30NVDA250703C00215000
212.50 C00%0NVDA250703C00212500
210.00 C0.010.00%32006-17NVDA250703C00210000
207.50 C00%0NVDA250703C00207500
205.00 C0.010.00%124906-27NVDA250703C00205000
202.50 C00%0NVDA250703C00202500
200.00 C0.010.00%84,03306-30NVDA250703C00200000
197.50 C0.010.00%1706-30NVDA250703C00197500
195.00 C0.010.00%341,11406-27NVDA250703C00195000
192.50 C0.010%67663206-27NVDA250703C00192500
190.00 C0.010.00%535,83906-30NVDA250703C00190000
187.50 C0.010.00%21223106-30NVDA250703C00187500
185.00 C0.010.00%1,5414,13606-30NVDA250703C00185000
182.50 C0.01-50.00%5,4345,26106-30NVDA250703C00182500
180.00 C0.01-66.67%2,4127,01206-30NVDA250703C00180000
177.50 C0.02-50.00%5,69713,37206-30NVDA250703C00177500
175.00 C0.02-60.00%8,84610,60706-30NVDA250703C00175000
172.50 C0.04-42.86%4,6036,01006-30NVDA250703C00172500
170.00 C0.05-54.55%11,54419,59506-30NVDA250703C00170000
167.50 C0.09-55.00%19,44657,58606-30NVDA250703C00167500
165.00 C0.18-56.10%44,04065,61706-30NVDA250703C00165000
162.50 C0.44-45.68%75,16866,76806-30NVDA250703C00162500
160.00 C1.06-32.05%224,726138,64506-30NVDA250703C00160000
157.50 C2.17-19.93%115,67981,04506-30NVDA250703C00157500
155.00 C3.95-7.06%42,37363,15706-30NVDA250703C00155000
152.50 C6.200.00%9,64715,87106-30NVDA250703C00152500
150.00 C8.31-0.84%16,11026,66206-30NVDA250703C00150000
149.00 C9.300.00%9616,43206-30NVDA250703C00149000
148.00 C10.68+4.71%1,0057,66206-30NVDA250703C00148000
147.00 C11.67+4.20%7914,39106-30NVDA250703C00147000
146.00 C12.39+2.82%9313,18706-30NVDA250703C00146000
145.00 C13.35+2.14%1,26513,02806-30NVDA250703C00145000
144.00 C14.13+0.64%9766,03506-30NVDA250703C00144000
143.00 C15.75+5.42%1952,27306-30NVDA250703C00143000
142.00 C16.51+3.51%2663,50106-30NVDA250703C00142000
141.00 C17.55+4.96%3291,58906-30NVDA250703C00141000
140.00 C18.56+3.40%2,1844,90706-30NVDA250703C00140000
139.00 C18.88+1.07%2301,31606-30NVDA250703C00139000
138.00 C20.58+3.42%1061,29906-30NVDA250703C00138000
137.00 C21.09+1.93%361,78606-30NVDA250703C00137000
136.00 C21.90+1.62%251,16406-30NVDA250703C00136000
135.00 C23.50+2.58%3071,62006-30NVDA250703C00135000
134.00 C24.15+2.50%2047206-30NVDA250703C00134000
133.00 C25.35+3.30%4287906-30NVDA250703C00133000
132.00 C25.97+0.62%9691906-30NVDA250703C00132000
131.00 C27.25+5.01%2558706-30NVDA250703C00131000
130.00 C28.30+1.07%1131,69906-30NVDA250703C00130000
129.00 C29.18+0.62%1225506-30NVDA250703C00129000
128.00 C30.18+4.79%24546406-30NVDA250703C00128000
127.00 C31.05+1.57%5627706-30NVDA250703C00127000
126.00 C32.32+4.73%8224806-30NVDA250703C00126000
125.00 C33.50+1.82%9475906-30NVDA250703C00125000
124.00 C34.04-0.67%1225206-30NVDA250703C00124000
123.00 C34.99+3.22%3418906-30NVDA250703C00123000
122.00 C36.22+1.80%2521406-30NVDA250703C00122000
121.00 C37.27+3.76%145,21506-30NVDA250703C00121000
120.00 C38.47+1.83%8770906-30NVDA250703C00120000
119.00 C39.70+4.92%4147306-30NVDA250703C00119000
115.00 C43.43+1.31%1880406-30NVDA250703C00115000
110.00 C48.25+0.94%11127,85906-30NVDA250703C00110000
105.00 C52.99+0.53%8143106-30NVDA250703C00105000
100.00 C58.45+1.12%17730,47606-30NVDA250703C00100000
95.00 C62.95+0.80%258006-30NVDA250703C00095000
90.00 C68.13+1.69%44606-30NVDA250703C00090000
85.00 C71.74+0.73%52406-30NVDA250703C00085000
80.00 C77.57+1.77%213406-30NVDA250703C00080000
75.00 C81.69-0.92%35406-30NVDA250703C00075000
70.00 C87.73+17.76%303006-27NVDA250703C00070000
65.00 C92.61+2.66%21106-27NVDA250703C00065000
60.00 C97.14-0.51%1306-30NVDA250703C00060000
55.00 C100.71-0.24%61806-27NVDA250703C00055000
45.00 C112.10-0.18%4106-30NVDA250703C00045000
40.00 C117.34+1.58%1306-30NVDA250703C00040000
35.00 C123.59+12.54%4606-30NVDA250703C00035000
30.00 C127.42+1.11%145106-30NVDA250703C00030000
25.00 C132.32+0.13%23906-30NVDA250703C00025000
20.00 C136.24+8.90%21106-27NVDA250703C00020000
15.00 C00%0NVDA250703C00015000
10.00 C147.42+0.89%2306-27NVDA250703C00010000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0NVDA250703P00310000
305.00 P00%0NVDA250703P00305000
300.00 P00%0NVDA250703P00300000
295.00 P00%0NVDA250703P00295000
290.00 P00%0NVDA250703P00290000
285.00 P00%0NVDA250703P00285000
280.00 P00%0NVDA250703P00280000
275.00 P00%0NVDA250703P00275000
270.00 P00%0NVDA250703P00270000
265.00 P00%0NVDA250703P00265000
260.00 P00%0NVDA250703P00260000
255.00 P00%0NVDA250703P00255000
250.00 P00%0NVDA250703P00250000
245.00 P00%0NVDA250703P00245000
240.00 P00%0NVDA250703P00240000
235.00 P00%0NVDA250703P00235000
230.00 P00%0NVDA250703P00230000
225.00 P69.500%1006-26NVDA250703P00225000
222.50 P00%0NVDA250703P00222500
220.00 P00%0NVDA250703P00220000
217.50 P00%0NVDA250703P00217500
215.00 P60.620%3006-26NVDA250703P00215000
212.50 P00%0NVDA250703P00212500
210.00 P56.29-6.18%2206-26NVDA250703P00210000
207.50 P00%0NVDA250703P00207500
205.00 P47.66-5.81%1106-27NVDA250703P00205000
202.50 P00%0NVDA250703P00202500
200.00 P43.440%1106-30NVDA250703P00200000
197.50 P00%0NVDA250703P00197500
195.00 P38.560%10206-27NVDA250703P00195000
192.50 P00%0NVDA250703P00192500
190.00 P00%0NVDA250703P00190000
187.50 P00%0NVDA250703P00187500
185.00 P00%0NVDA250703P00185000
182.50 P00%0NVDA250703P00182500
180.00 P21.87-2.10%11206-30NVDA250703P00180000
177.50 P21.430%1106-27NVDA250703P00177500
175.00 P17.30-6.99%32106-30NVDA250703P00175000
172.50 P15.80-1.25%6206-30NVDA250703P00172500
170.00 P11.74-4.55%11519706-30NVDA250703P00170000
167.50 P9.30-5.97%36836906-30NVDA250703P00167500
165.00 P7.00-7.28%89357206-30NVDA250703P00165000
162.50 P4.55-17.27%1,3451,27206-30NVDA250703P00162500
160.00 P3.05-18.01%16,4648,08706-30NVDA250703P00160000
157.50 P1.70-28.87%67,45623,76206-30NVDA250703P00157500
155.00 P0.88-39.73%84,12344,07106-30NVDA250703P00155000
152.50 P0.47-47.19%34,46532,08306-30NVDA250703P00152500
150.00 P0.27-50.00%38,18044,53606-30NVDA250703P00150000
149.00 P0.21-53.33%5,52212,86606-30NVDA250703P00149000
148.00 P0.18-52.63%18,43123,24706-30NVDA250703P00148000
147.00 P0.16-50.00%3,81622,76706-30NVDA250703P00147000
146.00 P0.15-46.43%3,04211,12906-30NVDA250703P00146000
145.00 P0.12-50.00%8,80618,93406-30NVDA250703P00145000
144.00 P0.12-42.86%2,2649,33906-30NVDA250703P00144000
143.00 P0.11-42.11%1,7178,65406-30NVDA250703P00143000
142.00 P0.09-47.06%1,79213,31606-30NVDA250703P00142000
141.00 P0.08-46.67%8372,62106-30NVDA250703P00141000
140.00 P0.07-53.33%7,40319,96106-30NVDA250703P00140000
139.00 P0.06-57.14%1,1996,19206-30NVDA250703P00139000
138.00 P0.05-58.33%1,9118,46606-30NVDA250703P00138000
137.00 P0.05-58.33%10,21920,15806-30NVDA250703P00137000
136.00 P0.04-63.64%1,5148,35506-30NVDA250703P00136000
135.00 P0.05-50.00%3,88612,61506-30NVDA250703P00135000
134.00 P0.04-55.56%7602,69806-30NVDA250703P00134000
133.00 P0.03-66.67%1,6476,10606-30NVDA250703P00133000
132.00 P0.02-75.00%3,6118,02906-30NVDA250703P00132000
131.00 P0.03-62.50%5163,65906-30NVDA250703P00131000
130.00 P0.02-71.43%1,11036,13206-30NVDA250703P00130000
129.00 P0.02-71.43%7466,18906-30NVDA250703P00129000
128.00 P0.02-66.67%8223,95906-30NVDA250703P00128000
127.00 P0.02-66.67%2842,77906-30NVDA250703P00127000
126.00 P0.01-80.00%7483,17106-30NVDA250703P00126000
125.00 P0.02-60.00%9635,98906-30NVDA250703P00125000
124.00 P0.01-80.00%6824,16106-30NVDA250703P00124000
123.00 P0.01-75.00%4882,52806-30NVDA250703P00123000
122.00 P0.01-75.00%1002,46306-30NVDA250703P00122000
121.00 P0.01-75.00%1233,97206-30NVDA250703P00121000
120.00 P0.02-60.00%5585,63906-30NVDA250703P00120000
119.00 P0.01-75.00%1,69811,71106-30NVDA250703P00119000
115.00 P0.01-66.67%2,88638,68506-30NVDA250703P00115000
110.00 P0.01-66.67%44731,86706-30NVDA250703P00110000
105.00 P0.01-50.00%1,0159,21206-30NVDA250703P00105000
100.00 P0.01-50.00%1,15934,97106-30NVDA250703P00100000
95.00 P0.010.00%5,74013,57106-27NVDA250703P00095000
90.00 P0.010.00%787,93506-30NVDA250703P00090000
85.00 P0.010.00%30,31244,38706-27NVDA250703P00085000
80.00 P0.010.00%71813,97906-26NVDA250703P00080000
75.00 P0.010.00%14,77806-30NVDA250703P00075000
70.00 P0.010.00%34,23406-27NVDA250703P00070000
65.00 P0.010.00%4,0006,21806-24NVDA250703P00065000
60.00 P0.010.00%253106-26NVDA250703P00060000
55.00 P0.010.00%112,08906-12NVDA250703P00055000
45.00 P0.010.00%1,5561,63206-10NVDA250703P00045000
40.00 P0.010.00%189406-24NVDA250703P00040000
35.00 P0.010.00%53006-10NVDA250703P00035000
30.00 P0.030%7705-29NVDA250703P00030000
25.00 P0.010%121206-26NVDA250703P00025000
20.00 P00%0NVDA250703P00020000
15.00 P0.010.00%1706-30NVDA250703P00015000
10.00 P0.010.00%25306-30NVDA250703P00010000


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