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
Jun 12, 2026 3:59:59 PM EDT
205.17USD+0.146%(+0.30)112,345,315
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 12, 2026 9:29:30 AM EDT
204.83USD-0.020%(-0.04)795,294
After-hours
Jun 12, 2026 4:59:30 PM EDT
205.33USD+0.078%(+0.16)2,057,218
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 12, 2026Jun 15, 2026Jun 17, 2026Jun 18, 2026Jun 22, 2026Jun 24, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,607377,92425,364258,147


NVDA Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 12, 2026 Exp. - Max Pain @ $205.00

Puts
Calls


NVDA Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.010.00%61,25006-11NVDA260612C00460000
450.00 C0.010.00%1118406-10NVDA260612C00450000
440.00 C0.010.00%31,54306-08NVDA260612C00440000
430.00 C0.010.00%11012405-26NVDA260612C00430000
420.00 C0.01-66.67%13305-21NVDA260612C00420000
410.00 C0.010.00%236506-08NVDA260612C00410000
400.00 C0.01-50.00%521,02005-22NVDA260612C00400000
390.00 C0.02+100.00%358405-22NVDA260612C00390000
380.00 C0.010.00%216806-01NVDA260612C00380000
370.00 C0.010.00%148706-04NVDA260612C00370000
360.00 C0.01-50.00%26878806-02NVDA260612C00360000
350.00 C0.01-50.00%11,00706-04NVDA260612C00350000
345.00 C0.01-50.00%1,6631,45806-02NVDA260612C00345000
340.00 C0.010.00%156906-03NVDA260612C00340000
335.00 C0.01-50.00%86796906-02NVDA260612C00335000
330.00 C0.01-66.67%577106-05NVDA260612C00330000
325.00 C0.010.00%379306-04NVDA260612C00325000
320.00 C0.010.00%11,54906-09NVDA260612C00320000
315.00 C0.01-83.33%124606-03NVDA260612C00315000
310.00 C0.010.00%102,98906-10NVDA260612C00310000
305.00 C0.010.00%177306-10NVDA260612C00305000
300.00 C0.010.00%515,42206-11NVDA260612C00300000
295.00 C0.010.00%177206-05NVDA260612C00295000
290.00 C0.010.00%51,98406-08NVDA260612C00290000
285.00 C0.010.00%2671206-08NVDA260612C00285000
280.00 C0.02+100.00%11,74806-11NVDA260612C00280000
275.00 C0.010.00%52,32806-11NVDA260612C00275000
272.50 C00%0NVDA260612C00272500
270.00 C0.010.00%55,27606-11NVDA260612C00270000
267.50 C00%0NVDA260612C00267500
265.00 C0.010.00%138,03606-11NVDA260612C00265000
262.50 C00%0NVDA260612C00262500
260.00 C0.010.00%188,02006-11NVDA260612C00260000
257.50 C00%0NVDA260612C00257500
255.00 C0.010.00%226,13306-11NVDA260612C00255000
252.50 C00%0NVDA260612C00252500
250.00 C0.010.00%6729,78706-11NVDA260612C00250000
247.50 C00%0NVDA260612C00247500
245.00 C0.010.00%78418,91206-11NVDA260612C00245000
242.50 C00%0NVDA260612C00242500
240.00 C0.01-50.00%39614,93406-11NVDA260612C00240000
237.50 C00%0NVDA260612C00237500
235.00 C0.01-50.00%1,09322,53406-11NVDA260612C00235000
232.50 C00%0NVDA260612C00232500
230.00 C0.01-66.67%3,80817,60006-11NVDA260612C00230000
227.50 C00%0NVDA260612C00227500
225.00 C0.02-50.00%11,88853,84206-11NVDA260612C00225000
222.50 C00%0NVDA260612C00222500
220.00 C0.05-16.67%20,97752,09706-11NVDA260612C00220000
217.50 C00%0NVDA260612C00217500
215.00 C0.16+6.67%60,57549,78106-11NVDA260612C00215000
212.50 C00%0NVDA260612C00212500
210.00 C0.53+26.19%147,23460,93606-11NVDA260612C00210000
207.50 C00%0NVDA260612C00207500
205.00 C2.00+49.25%226,02228,24606-11NVDA260612C00205000
202.50 C00%0NVDA260612C00202500
200.00 C5.40+61.19%52,19112,16806-11NVDA260612C00200000
197.50 C00%0NVDA260612C00197500
195.00 C10.00+38.89%5,4562,18606-11NVDA260612C00195000
192.50 C00%0NVDA260612C00192500
190.00 C14.97+34.86%4,9262,14206-11NVDA260612C00190000
187.50 C00%0NVDA260612C00187500
185.00 C19.50+15.73%13339306-11NVDA260612C00185000
182.50 C00%0NVDA260612C00182500
180.00 C25.55+21.20%43167506-11NVDA260612C00180000
175.00 C30.10+17.76%18419806-11NVDA260612C00175000
170.00 C35.45+12.90%15214406-11NVDA260612C00170000
165.00 C40.50+6.02%29418006-11NVDA260612C00165000
160.00 C45.45+10.32%27446206-11NVDA260612C00160000
155.00 C50.69+9.96%1045106-11NVDA260612C00155000
150.00 C55.70+7.95%14212806-11NVDA260612C00150000
145.00 C60.63+6.89%1221,25506-11NVDA260612C00145000
140.00 C65.11+5.66%9116806-11NVDA260612C00140000
135.00 C70.69+3.36%732906-11NVDA260612C00135000
130.00 C75.67+6.17%19013006-11NVDA260612C00130000
125.00 C80.59+5.80%1837406-11NVDA260612C00125000
120.00 C85.52+4.62%1514406-11NVDA260612C00120000
115.00 C90.39+4.49%925006-11NVDA260612C00115000
110.00 C94.67+3.57%985306-11NVDA260612C00110000
105.00 C99.52+3.05%589406-11NVDA260612C00105000
100.00 C104.50+2.86%8612606-11NVDA260612C00100000
95.00 C110.00+3.20%913506-11NVDA260612C00095000
90.00 C114.99+3.39%764506-11NVDA260612C00090000
85.00 C119.57+2.75%756506-11NVDA260612C00085000
80.00 C124.87+2.97%676306-11NVDA260612C00080000
75.00 C130.45+1.93%1145806-11NVDA260612C00075000
70.00 C135.00+2.84%1136106-11NVDA260612C00070000
65.00 C137.74+1.09%1368606-11NVDA260612C00065000
60.00 C145.93+1.78%1269006-11NVDA260612C00060000
55.00 C149.97+2.67%685506-11NVDA260612C00055000
50.00 C154.97+2.98%525306-11NVDA260612C00050000
Puts
StrikePriceChangeVolOILastContract Name
460.00 P00%0NVDA260612P00460000
450.00 P00%0NVDA260612P00450000
440.00 P00%0NVDA260612P00440000
430.00 P214.80+4.73%1105-29NVDA260612P00430000
420.00 P00%0NVDA260612P00420000
410.00 P00%0NVDA260612P00410000
400.00 P00%0NVDA260612P00400000
390.00 P00%0NVDA260612P00390000
380.00 P00%0NVDA260612P00380000
370.00 P00%0NVDA260612P00370000
360.00 P00%0NVDA260612P00360000
350.00 P00%0NVDA260612P00350000
345.00 P00%0NVDA260612P00345000
340.00 P00%0NVDA260612P00340000
335.00 P118.790%2005-08NVDA260612P00335000
330.00 P00%0NVDA260612P00330000
325.00 P108.730%2005-08NVDA260612P00325000
320.00 P104.850%1105-29NVDA260612P00320000
315.00 P00%0NVDA260612P00315000
310.00 P00%0NVDA260612P00310000
305.00 P00%0NVDA260612P00305000
300.00 P95.05+27.93%2106-11NVDA260612P00300000
295.00 P79.95+13.00%1105-29NVDA260612P00295000
290.00 P58.70-18.70%253505-14NVDA260612P00290000
285.00 P65.84+19.58%1105-21NVDA260612P00285000
280.00 P58.70+4.56%341106-04NVDA260612P00280000
275.00 P55.00+22.77%664406-04NVDA260612P00275000
272.50 P00%0NVDA260612P00272500
270.00 P50.05+15.19%986506-04NVDA260612P00270000
267.50 P00%0NVDA260612P00267500
265.00 P65.07+48.90%43006-11NVDA260612P00265000
262.50 P00%0NVDA260612P00262500
260.00 P58.00+11.32%4206-09NVDA260612P00260000
257.50 P00%0NVDA260612P00257500
255.00 P46.18+1.52%21206-08NVDA260612P00255000
252.50 P00%0NVDA260612P00252500
250.00 P47.36+1.74%4306-11NVDA260612P00250000
247.50 P00%0NVDA260612P00247500
245.00 P40.10+3.08%17306-11NVDA260612P00245000
242.50 P00%0NVDA260612P00242500
240.00 P36.95+9.97%18106-11NVDA260612P00240000
237.50 P00%0NVDA260612P00237500
235.00 P32.00+6.67%176706-11NVDA260612P00235000
232.50 P00%0NVDA260612P00232500
230.00 P24.55-13.04%1,052606-11NVDA260612P00230000
227.50 P00%0NVDA260612P00227500
225.00 P19.99-15.30%622906-11NVDA260612P00225000
222.50 P00%0NVDA260612P00222500
220.00 P15.22-18.91%12,15827406-11NVDA260612P00220000
217.50 P00%0NVDA260612P00217500
215.00 P10.29-27.07%20,1356,89606-11NVDA260612P00215000
212.50 P00%0NVDA260612P00212500
210.00 P5.66-43.12%15,60817,83106-11NVDA260612P00210000
207.50 P00%0NVDA260612P00207500
205.00 P2.12-63.13%32,25116,69406-11NVDA260612P00205000
202.50 P00%0NVDA260612P00202500
200.00 P0.57-79.79%184,55725,71906-11NVDA260612P00200000
197.50 P00%0NVDA260612P00197500
195.00 P0.14-88.80%71,97423,53506-11NVDA260612P00195000
192.50 P00%0NVDA260612P00192500
190.00 P0.05-90.38%45,33923,57106-11NVDA260612P00190000
187.50 P00%0NVDA260612P00187500
185.00 P0.03-86.96%16,6169,79006-11NVDA260612P00185000
182.50 P00%0NVDA260612P00182500
180.00 P0.03-76.92%2,7658,89706-11NVDA260612P00180000
175.00 P0.02-75.00%2,0519,51006-11NVDA260612P00175000
170.00 P0.02-60.00%2,5346,62106-11NVDA260612P00170000
165.00 P0.01-75.00%8,90817,89006-11NVDA260612P00165000
160.00 P0.01-66.67%3,65814,52806-11NVDA260612P00160000
155.00 P0.01-50.00%7197,96606-11NVDA260612P00155000
150.00 P0.01-66.67%4810,02206-11NVDA260612P00150000
145.00 P0.02+100.00%1,1401,85706-10NVDA260612P00145000
140.00 P0.010.00%165,43306-11NVDA260612P00140000
135.00 P0.010.00%6773,15806-10NVDA260612P00135000
130.00 P0.010.00%202,68806-11NVDA260612P00130000
125.00 P0.010.00%2,6116,44006-10NVDA260612P00125000
120.00 P0.010.00%1029,12006-11NVDA260612P00120000
115.00 P0.010.00%5007,46006-10NVDA260612P00115000
110.00 P0.010.00%15011,13706-08NVDA260612P00110000
105.00 P0.010.00%7,5269,95206-05NVDA260612P00105000
100.00 P0.010.00%640806-05NVDA260612P00100000
95.00 P0.010.00%183306-10NVDA260612P00095000
90.00 P0.03+200.00%11018406-02NVDA260612P00090000
85.00 P0.010.00%11,18406-10NVDA260612P00085000
80.00 P0.01-83.33%14506-10NVDA260612P00080000
75.00 P0.010.00%75077605-29NVDA260612P00075000
70.00 P0.010.00%11,96206-11NVDA260612P00070000
65.00 P0.010.00%3244005-29NVDA260612P00065000
60.00 P0.010.00%208505-28NVDA260612P00060000
55.00 P0.010.00%15023006-05NVDA260612P00055000
50.00 P0.010.00%51206-10NVDA260612P00050000


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 - 2026 ChartExchange LLC