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
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
75,687706,89741,995498,928


NVDA Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Dec 5, 2025 Exp. - Max Pain @ $180.00

Puts
Calls


NVDA Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C0.010.00%1978412-03NVDA251205C00420000
410.00 C0.010.00%1312-01NVDA251205C00410000
400.00 C0.010.00%1163712-03NVDA251205C00400000
390.00 C0.010.00%142612-02NVDA251205C00390000
380.00 C0.010.00%623112-04NVDA251205C00380000
370.00 C0.01-50.00%43777411-18NVDA251205C00370000
360.00 C0.010.00%22,19411-19NVDA251205C00360000
350.00 C0.010.00%81,09411-20NVDA251205C00350000
340.00 C0.03+50.00%31,09911-19NVDA251205C00340000
330.00 C0.010.00%145612-04NVDA251205C00330000
320.00 C0.01-50.00%6126011-21NVDA251205C00320000
310.00 C0.010.00%178412-02NVDA251205C00310000
305.00 C0.01-75.00%1,0632,11911-20NVDA251205C00305000
300.00 C0.010.00%511,71912-01NVDA251205C00300000
295.00 C0.010.00%456311-25NVDA251205C00295000
290.00 C0.010.00%177812-04NVDA251205C00290000
285.00 C0.010.00%11,27012-03NVDA251205C00285000
280.00 C0.010.00%131,15212-04NVDA251205C00280000
275.00 C0.010.00%188311-25NVDA251205C00275000
270.00 C0.01-50.00%5067811-24NVDA251205C00270000
265.00 C0.010.00%31,12512-02NVDA251205C00265000
260.00 C0.010.00%22,12512-04NVDA251205C00260000
255.00 C0.010.00%11,02012-04NVDA251205C00255000
250.00 C0.010.00%45,09212-04NVDA251205C00250000
245.00 C0.010.00%23,83512-04NVDA251205C00245000
240.00 C0.010.00%14,46612-04NVDA251205C00240000
235.00 C0.010.00%22,92212-03NVDA251205C00235000
230.00 C0.010.00%719,10012-04NVDA251205C00230000
225.00 C0.010.00%206,70612-04NVDA251205C00225000
220.00 C0.010.00%16440,88512-04NVDA251205C00220000
215.00 C0.010.00%1549,10612-04NVDA251205C00215000
212.50 C0.010.00%2524,16112-04NVDA251205C00212500
210.00 C0.010.00%1,84812,61512-04NVDA251205C00210000
207.50 C0.010.00%1,1593,34712-04NVDA251205C00207500
205.00 C0.010.00%38134,05512-04NVDA251205C00205000
202.50 C0.010.00%4,71912,72312-04NVDA251205C00202500
200.00 C0.01-50.00%11,36045,59512-04NVDA251205C00200000
197.50 C0.01-50.00%2,98619,89812-04NVDA251205C00197500
195.00 C0.02-50.00%11,63745,38212-04NVDA251205C00195000
192.50 C0.02-66.67%39,18135,33312-04NVDA251205C00192500
190.00 C0.06-45.45%106,285155,42112-04NVDA251205C00190000
187.50 C0.25+19.05%117,28550,95112-04NVDA251205C00187500
185.00 C0.80+60.00%259,378118,92012-04NVDA251205C00185000
182.50 C1.98+83.33%184,47364,61012-04NVDA251205C00182500
180.00 C3.85+81.60%66,79631,14912-04NVDA251205C00180000
177.50 C6.13+67.95%13,2578,17912-04NVDA251205C00177500
175.00 C8.60+54.95%23,30915,98312-04NVDA251205C00175000
172.50 C10.95+42.39%1,4643,53312-04NVDA251205C00172500
170.00 C13.50+36.36%2,1756,52812-04NVDA251205C00170000
167.50 C16.00+32.12%6061,03112-04NVDA251205C00167500
165.00 C18.35+24.58%4022,15612-04NVDA251205C00165000
162.50 C20.50+19.39%15966112-04NVDA251205C00162500
160.00 C23.20+17.77%1601,70612-04NVDA251205C00160000
157.50 C26.50+15.22%3216612-04NVDA251205C00157500
155.00 C28.30+9.31%2959512-04NVDA251205C00155000
152.50 C30.27+9.75%155812-04NVDA251205C00152500
150.00 C33.40+12.08%1,2031,34612-04NVDA251205C00150000
149.00 C33.00+3.13%52112-04NVDA251205C00149000
148.00 C37.20+16.98%11112-02NVDA251205C00148000
147.00 C36.20+10.37%103812-04NVDA251205C00147000
146.00 C37.80+5.73%11712-04NVDA251205C00146000
145.00 C38.44+11.03%1416112-04NVDA251205C00145000
144.00 C39.37+14.81%11112-04NVDA251205C00144000
143.00 C40.32+10.77%1312-04NVDA251205C00143000
142.00 C38.90+4.07%81012-02NVDA251205C00142000
141.00 C37.89+13.78%2312-01NVDA251205C00141000
140.00 C43.35+8.10%9035412-04NVDA251205C00140000
139.00 C47.27+16.86%1512-02NVDA251205C00139000
138.00 C48.20+33.52%1212-02NVDA251205C00138000
137.00 C42.30+15.57%301812-01NVDA251205C00137000
136.00 C42.80+13.08%1512-01NVDA251205C00136000
135.00 C48.37+5.34%4537512-04NVDA251205C00135000
134.00 C47.74+26.80%2312-02NVDA251205C00134000
130.00 C52.72+3.41%4819412-04NVDA251205C00130000
125.00 C58.95+4.80%710912-04NVDA251205C00125000
120.00 C61.26+2.07%3012112-04NVDA251205C00120000
115.00 C68.80+6.39%25912-04NVDA251205C00115000
110.00 C71.53+2.26%127612-04NVDA251205C00110000
105.00 C78.26+3.29%512412-04NVDA251205C00105000
100.00 C83.20+2.56%1211312-04NVDA251205C00100000
95.00 C87.68+2.30%25612-04NVDA251205C00095000
90.00 C93.40+3.78%25712-04NVDA251205C00090000
85.00 C98.35+2.49%36912-04NVDA251205C00085000
80.00 C102.62+2.33%91212-04NVDA251205C00080000
75.00 C107.83+2.22%129512-04NVDA251205C00075000
70.00 C113.96+2.81%233712-04NVDA251205C00070000
65.00 C118.11+2.23%112612-04NVDA251205C00065000
60.00 C123.10+2.41%42412-04NVDA251205C00060000
55.00 C127.96+2.25%265512-04NVDA251205C00055000
50.00 C133.93+2.69%4013212-04NVDA251205C00050000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P238.87-3.23%1012-03NVDA251205P00420000
410.00 P235.95+6.57%2011-25NVDA251205P00410000
400.00 P215.11-5.15%1012-02NVDA251205P00400000
390.00 P216.30+7.77%1011-25NVDA251205P00390000
380.00 P192.250%24011-20NVDA251205P00380000
370.00 P177.550%28011-20NVDA251205P00370000
360.00 P186.70+9.63%6011-25NVDA251205P00360000
350.00 P175.80+9.09%2011-25NVDA251205P00350000
340.00 P144.300%10011-20NVDA251205P00340000
330.00 P140.700%30011-20NVDA251205P00330000
320.00 P146.60+13.29%2011-25NVDA251205P00320000
310.00 P136.60+12.11%20011-25NVDA251205P00310000
305.00 P130.80+13.89%1011-25NVDA251205P00305000
300.00 P119.65-5.00%2011-26NVDA251205P00300000
295.00 P107.600%28011-20NVDA251205P00295000
290.00 P116.46+14.34%6211-25NVDA251205P00290000
285.00 P95.850%30011-20NVDA251205P00285000
280.00 P101.00+8.66%4011-21NVDA251205P00280000
275.00 P93.25+7.18%10012-02NVDA251205P00275000
270.00 P88.70-7.99%4112-02NVDA251205P00270000
265.00 P75.55-8.81%58111-20NVDA251205P00265000
260.00 P86.75+19.82%1011-25NVDA251205P00260000
255.00 P72.76-9.28%21412-04NVDA251205P00255000
250.00 P56.70-5.42%44311-20NVDA251205P00250000
245.00 P62.76+4.86%2412-04NVDA251205P00245000
240.00 P60.75-8.93%204112-01NVDA251205P00240000
235.00 P54.46-1.54%222612-03NVDA251205P00235000
230.00 P49.52-6.57%2112-03NVDA251205P00230000
225.00 P41.21-7.89%7512-02NVDA251205P00225000
220.00 P36.75-5.04%3212-04NVDA251205P00220000
215.00 P31.65-8.79%2891812-04NVDA251205P00215000
212.50 P30.05-2.91%62612-04NVDA251205P00212500
210.00 P26.65-12.62%4873212-04NVDA251205P00210000
207.50 P25.05-7.73%961012-04NVDA251205P00207500
205.00 P21.80-11.38%2,38110112-04NVDA251205P00205000
202.50 P20.00-5.21%26412-04NVDA251205P00202500
200.00 P17.35-14.32%5,65123412-04NVDA251205P00200000
197.50 P14.60-16.52%6791712-04NVDA251205P00197500
195.00 P11.85-22.65%4,04815912-04NVDA251205P00195000
192.50 P9.12-29.25%1,05055012-04NVDA251205P00192500
190.00 P6.60-37.14%5,1782,41712-04NVDA251205P00190000
187.50 P4.30-47.94%3,5482,24012-04NVDA251205P00187500
185.00 P2.33-59.48%39,68616,00712-04NVDA251205P00185000
182.50 P1.01-74.43%76,92119,90012-04NVDA251205P00182500
180.00 P0.38-84.80%169,48432,04312-04NVDA251205P00180000
177.50 P0.14-90.67%44,02116,75712-04NVDA251205P00177500
175.00 P0.07-91.67%35,70940,89812-04NVDA251205P00175000
172.50 P0.05-89.13%16,11419,28112-04NVDA251205P00172500
170.00 P0.04-84.62%18,59630,45712-04NVDA251205P00170000
167.50 P0.04-75.00%7,04418,36112-04NVDA251205P00167500
165.00 P0.02-80.00%7,99734,29812-04NVDA251205P00165000
162.50 P0.02-75.00%6,76818,39812-04NVDA251205P00162500
160.00 P0.02-66.67%11,25446,88012-04NVDA251205P00160000
157.50 P0.02-60.00%2,55510,47312-04NVDA251205P00157500
155.00 P0.01-75.00%1,54527,62412-04NVDA251205P00155000
152.50 P0.01-50.00%4774,97012-04NVDA251205P00152500
150.00 P0.01-50.00%1,84531,51312-04NVDA251205P00150000
149.00 P0.02+100.00%435,53912-04NVDA251205P00149000
148.00 P0.01-50.00%143,41012-04NVDA251205P00148000
147.00 P0.01-50.00%5215,01712-04NVDA251205P00147000
146.00 P0.02+100.00%181,56812-04NVDA251205P00146000
145.00 P0.010.00%8328,49612-04NVDA251205P00145000
144.00 P0.01-50.00%6143,19012-04NVDA251205P00144000
143.00 P0.01-66.67%7054,08012-04NVDA251205P00143000
142.00 P0.01-66.67%6203,13812-04NVDA251205P00142000
141.00 P0.01-50.00%2453,70112-04NVDA251205P00141000
140.00 P0.010.00%5206,97412-04NVDA251205P00140000
139.00 P0.010.00%2374,83612-04NVDA251205P00139000
138.00 P0.02+100.00%6563,09912-04NVDA251205P00138000
137.00 P0.010.00%51,50012-04NVDA251205P00137000
136.00 P0.01-50.00%355,18612-04NVDA251205P00136000
135.00 P0.01-50.00%7094,01212-04NVDA251205P00135000
134.00 P0.010.00%3413,39712-04NVDA251205P00134000
130.00 P0.010.00%1,3914,11112-04NVDA251205P00130000
125.00 P0.010.00%37315,31812-04NVDA251205P00125000
120.00 P0.010.00%135,13412-04NVDA251205P00120000
115.00 P0.010.00%2514,14412-04NVDA251205P00115000
110.00 P0.010.00%111,15312-03NVDA251205P00110000
105.00 P0.010.00%1311,99912-01NVDA251205P00105000
100.00 P0.010.00%11014,44712-03NVDA251205P00100000
95.00 P0.010.00%15017,24612-01NVDA251205P00095000
90.00 P0.010.00%35,29812-04NVDA251205P00090000
85.00 P0.01-66.67%15319311-24NVDA251205P00085000
80.00 P0.010.00%312812-04NVDA251205P00080000
75.00 P0.010.00%710811-25NVDA251205P00075000
70.00 P0.01-50.00%16611-25NVDA251205P00070000
65.00 P0.010.00%19012-02NVDA251205P00065000
60.00 P0.010.00%266111-21NVDA251205P00060000
55.00 P0.010.00%10032511-18NVDA251205P00055000
50.00 P0.010.00%11112-04NVDA251205P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC