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 21, 2025 3:59:30 PM EDT
131.80USD-1.922%(-2.58)269,025,108
136.99Bid   137.01Ask   0.02Spread
Pre-market
May 21, 2025 9:28:30 AM EDT
133.07USD-0.975%(-1.31)2,198,850
After-hours
May 21, 2025 4:58:30 PM EDT
131.43USD-0.278%(-0.37)1,935,881
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 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 May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
258,705709,06875,185672,864


NVDA May 23, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 23, 2025 Exp. - Max Pain @ $125.00

Puts
Calls


NVDA May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C0.010.00%118205-20NVDA250523C00225000
220.00 C0.010.00%1305-19NVDA250523C00220000
215.00 C0.010%111105-19NVDA250523C00215000
210.00 C0.010.00%1002,73705-20NVDA250523C00210000
205.00 C0.010.00%107,12905-15NVDA250523C00205000
200.00 C0.010.00%53,57705-19NVDA250523C00200000
195.00 C0.010.00%2323,46705-16NVDA250523C00195000
190.00 C0.010.00%104,11805-20NVDA250523C00190000
185.00 C0.010.00%34,08405-19NVDA250523C00185000
180.00 C0.010.00%1503,67905-20NVDA250523C00180000
177.50 C0.010.00%21,75905-20NVDA250523C00177500
175.00 C0.010.00%77,43405-20NVDA250523C00175000
172.50 C0.010.00%2785005-20NVDA250523C00172500
170.00 C0.010.00%256,12205-20NVDA250523C00170000
167.50 C0.010.00%691,11705-20NVDA250523C00167500
165.00 C0.010.00%3733,63605-20NVDA250523C00165000
162.50 C0.010.00%4152,05405-20NVDA250523C00162500
160.00 C0.01-50.00%2,02113,43705-20NVDA250523C00160000
157.50 C0.01-66.67%7405,23105-20NVDA250523C00157500
155.00 C0.02-33.33%4,66516,70505-20NVDA250523C00155000
152.50 C0.02-60.00%1,83935,07405-20NVDA250523C00152500
150.00 C0.04-55.56%12,40146,23805-20NVDA250523C00150000
149.00 C0.04-60.00%8,69935,15105-20NVDA250523C00149000
148.00 C0.04-71.43%2,6115,79705-20NVDA250523C00148000
147.00 C0.06-66.67%3,5494,82505-20NVDA250523C00147000
146.00 C0.07-68.18%1,5147,86205-20NVDA250523C00146000
145.00 C0.09-68.97%16,45546,69005-20NVDA250523C00145000
144.00 C0.11-70.27%4,2176,69605-20NVDA250523C00144000
143.00 C0.15-68.09%13,02011,85605-20NVDA250523C00143000
142.00 C0.22-63.93%14,19046,83305-20NVDA250523C00142000
141.00 C0.29-62.82%7,99041,84605-20NVDA250523C00141000
140.00 C0.42-57.14%71,572101,74505-20NVDA250523C00140000
139.00 C0.59-52.80%13,66437,48305-20NVDA250523C00139000
138.00 C0.79-49.68%31,45321,90205-20NVDA250523C00138000
137.00 C1.09-43.81%35,38122,76805-20NVDA250523C00137000
136.00 C1.45-38.56%48,70331,26405-20NVDA250523C00136000
135.00 C1.89-34.83%118,75371,11405-20NVDA250523C00135000
134.00 C2.38-32.00%69,98622,32305-20NVDA250523C00134000
133.00 C2.98-28.19%35,92716,37005-20NVDA250523C00133000
132.00 C3.65-24.59%8,5027,99905-20NVDA250523C00132000
131.00 C4.35-22.60%2,8714,81505-20NVDA250523C00131000
130.00 C5.17-19.47%8,81335,38305-20NVDA250523C00130000
129.00 C6.00-15.49%1,9253,35305-20NVDA250523C00129000
128.00 C6.70-17.49%1,2415,46805-20NVDA250523C00128000
127.00 C7.75-13.89%1,0536,74105-20NVDA250523C00127000
126.00 C8.69-12.75%5995,07105-20NVDA250523C00126000
125.00 C9.65-9.98%5,11317,86305-20NVDA250523C00125000
124.00 C10.55-9.75%42110,11105-20NVDA250523C00124000
123.00 C11.45-10.89%1976,06305-20NVDA250523C00123000
122.00 C12.55-8.86%3025,02405-20NVDA250523C00122000
121.00 C13.35-9.80%8322,73505-20NVDA250523C00121000
120.00 C14.44-8.49%90221,74605-20NVDA250523C00120000
119.00 C15.35-8.08%1425,01005-20NVDA250523C00119000
118.00 C16.50-6.52%2965,02105-20NVDA250523C00118000
117.00 C17.43-5.27%972,64505-20NVDA250523C00117000
116.00 C18.40-4.91%2272,91505-20NVDA250523C00116000
115.00 C19.50-4.92%43826,56905-20NVDA250523C00115000
114.00 C20.00-7.06%774,12405-20NVDA250523C00114000
113.00 C20.28-10.03%453,33005-20NVDA250523C00113000
112.00 C22.47-4.59%1182,69505-20NVDA250523C00112000
111.00 C23.37-4.61%2353,25805-20NVDA250523C00111000
110.00 C24.35-4.51%2969,52105-20NVDA250523C00110000
109.00 C24.83-5.52%713,88005-20NVDA250523C00109000
108.00 C26.13-5.80%1192,48405-20NVDA250523C00108000
107.00 C26.75-5.81%682,73205-20NVDA250523C00107000
106.00 C28.15-4.64%231,98205-20NVDA250523C00106000
105.00 C29.35-2.81%1072,02405-20NVDA250523C00105000
104.00 C30.14-3.37%281,80105-20NVDA250523C00104000
103.00 C30.27-6.69%3491105-20NVDA250523C00103000
102.00 C31.92-3.77%421,02005-20NVDA250523C00102000
101.00 C33.08-3.56%2087705-20NVDA250523C00101000
100.00 C34.50-3.01%37235,93205-20NVDA250523C00100000
99.00 C35.34-2.64%171,69705-20NVDA250523C00099000
98.00 C36.40-3.32%1842605-20NVDA250523C00098000
97.00 C36.92-4.72%1559105-20NVDA250523C00097000
96.00 C37.00-6.92%51,18905-20NVDA250523C00096000
95.00 C39.50-1.94%3066305-20NVDA250523C00095000
94.00 C39.60-4.32%229105-20NVDA250523C00094000
93.00 C41.47-1.36%211105-20NVDA250523C00093000
92.00 C42.07-3.29%22327005-20NVDA250523C00092000
91.00 C42.20-2.63%114405-20NVDA250523C00091000
90.00 C44.45-1.66%1169105-20NVDA250523C00090000
89.00 C44.90-1.54%3119805-15NVDA250523C00089000
88.00 C45.79-3.60%423505-20NVDA250523C00088000
87.00 C47.00-3.21%119205-20NVDA250523C00087000
86.00 C40.45+9.68%26805-13NVDA250523C00086000
85.00 C49.07-2.54%14855205-20NVDA250523C00085000
84.00 C38.85+23.92%12305-12NVDA250523C00084000
83.00 C47.70+22.31%1015605-13NVDA250523C00083000
82.00 C51.63-4.12%156505-20NVDA250523C00082000
81.00 C53.95+48.50%11205-14NVDA250523C00081000
80.00 C53.82-2.73%4147505-20NVDA250523C00080000
79.00 C37.51+7.17%10805-09NVDA250523C00079000
78.00 C38.42+4.80%301505-09NVDA250523C00078000
77.00 C57.85+26.78%1805-14NVDA250523C00077000
76.00 C58.25+6.59%3805-14NVDA250523C00076000
75.00 C58.69-1.69%76,28305-20NVDA250523C00075000
74.00 C61.20+44.10%4305-19NVDA250523C00074000
73.00 C62.20+0.40%41905-19NVDA250523C00073000
72.00 C61.29-3.02%11105-20NVDA250523C00072000
71.00 C64.21+3.07%4705-19NVDA250523C00071000
70.00 C63.17-2.98%421405-20NVDA250523C00070000
65.00 C68.68-2.44%638105-20NVDA250523C00065000
60.00 C73.23-2.52%121105-20NVDA250523C00060000
55.00 C79.23-1.07%10131605-20NVDA250523C00055000
50.00 C84.100%4405-20NVDA250523C00050000
45.00 C89.11-1.11%41305-20NVDA250523C00045000
40.00 C94.32-0.89%12405-20NVDA250523C00040000
35.00 C98.83-1.34%213605-20NVDA250523C00035000
30.00 C104.11-0.96%82905-20NVDA250523C00030000
25.00 C108.05-2.07%23005-20NVDA250523C00025000
20.00 C115.20+0.79%201505-16NVDA250523C00020000
15.00 C101.73+1.76%4205-08NVDA250523C00015000
10.00 C124.29-0.37%4605-15NVDA250523C00010000
5.00 C130.17+0.61%1905-19NVDA250523C00005000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P89.55-0.72%7105-19NVDA250523P00225000
220.00 P00%0NVDA250523P00220000
215.00 P00%0NVDA250523P00215000
210.00 P00%0NVDA250523P00210000
205.00 P00%0NVDA250523P00205000
200.00 P64.95-0.38%1005-19NVDA250523P00200000
195.00 P59.95+1.23%1305-19NVDA250523P00195000
190.00 P54.21-2.97%6305-16NVDA250523P00190000
185.00 P50.86-2.53%3105-15NVDA250523P00185000
180.00 P44.50-2.63%2105-16NVDA250523P00180000
177.50 P00%0NVDA250523P00177500
175.00 P40.15-10.88%14305-14NVDA250523P00175000
172.50 P00%0NVDA250523P00172500
170.00 P34.78-1.47%4605-16NVDA250523P00170000
167.50 P34.200%2005-14NVDA250523P00167500
165.00 P29.88-1.22%10305-16NVDA250523P00165000
162.50 P27.750%16405-14NVDA250523P00162500
160.00 P25.28+1.32%1543805-16NVDA250523P00160000
157.50 P23.26+4.59%24405-20NVDA250523P00157500
155.00 P21.68+11.18%3105-20NVDA250523P00155000
152.50 P18.23+5.38%8405-20NVDA250523P00152500
150.00 P15.80+8.67%6838105-20NVDA250523P00150000
149.00 P15.50+12.40%107805-20NVDA250523P00149000
148.00 P14.00+11.11%346105-20NVDA250523P00148000
147.00 P13.85+17.37%3122405-20NVDA250523P00147000
146.00 P11.90+8.68%2212705-20NVDA250523P00146000
145.00 P11.00+14.23%2122,10305-20NVDA250523P00145000
144.00 P9.98+10.03%4523905-20NVDA250523P00144000
143.00 P9.29+16.13%58341205-20NVDA250523P00143000
142.00 P7.90+8.97%46080405-20NVDA250523P00142000
141.00 P6.95+7.92%50077905-20NVDA250523P00141000
140.00 P5.95+11.21%2,2906,75005-20NVDA250523P00140000
139.00 P5.10+10.87%3262,34905-20NVDA250523P00139000
138.00 P4.30+10.26%1,2971,01405-20NVDA250523P00138000
137.00 P3.55+7.58%1,7922,00105-20NVDA250523P00137000
136.00 P2.96+8.03%5,2504,07905-20NVDA250523P00136000
135.00 P2.40+7.14%17,32022,30505-20NVDA250523P00135000
134.00 P1.91+4.95%37,6909,24805-20NVDA250523P00134000
133.00 P1.49+1.36%52,60011,15905-20NVDA250523P00133000
132.00 P1.15-1.71%45,72611,00005-20NVDA250523P00132000
131.00 P0.86-6.52%25,36111,52005-20NVDA250523P00131000
130.00 P0.65-9.72%56,46843,14605-20NVDA250523P00130000
129.00 P0.48-14.29%9,24910,24005-20NVDA250523P00129000
128.00 P0.36-20.00%8,90314,66405-20NVDA250523P00128000
127.00 P0.27-25.00%6,17712,11105-20NVDA250523P00127000
126.00 P0.20-28.57%4,5628,10005-20NVDA250523P00126000
125.00 P0.15-34.78%13,18739,52405-20NVDA250523P00125000
124.00 P0.11-38.89%2,3288,11605-20NVDA250523P00124000
123.00 P0.10-37.50%3,2326,45805-20NVDA250523P00123000
122.00 P0.08-38.46%2,9316,83505-20NVDA250523P00122000
121.00 P0.07-36.36%2,7888,70205-20NVDA250523P00121000
120.00 P0.06-45.45%9,54921,43805-20NVDA250523P00120000
119.00 P0.06-33.33%2,0305,03305-20NVDA250523P00119000
118.00 P0.05-37.50%1,14411,91605-20NVDA250523P00118000
117.00 P0.05-28.57%1,84115,14105-20NVDA250523P00117000
116.00 P0.03-57.14%1,4206,76105-20NVDA250523P00116000
115.00 P0.04-42.86%1,48421,82405-20NVDA250523P00115000
114.00 P0.03-50.00%905,66505-20NVDA250523P00114000
113.00 P0.03-50.00%502,92405-20NVDA250523P00113000
112.00 P0.03-50.00%6197,75205-20NVDA250523P00112000
111.00 P0.03-25.00%3173,65605-20NVDA250523P00111000
110.00 P0.02-50.00%74223,39305-20NVDA250523P00110000
109.00 P0.02-50.00%2873,30105-20NVDA250523P00109000
108.00 P0.02-50.00%4397,67605-20NVDA250523P00108000
107.00 P0.02-50.00%5814,39005-20NVDA250523P00107000
106.00 P0.02-33.33%6382,66305-20NVDA250523P00106000
105.00 P0.02-33.33%8177,45205-20NVDA250523P00105000
104.00 P0.01-50.00%1803,45505-20NVDA250523P00104000
103.00 P0.01-50.00%2274,51505-20NVDA250523P00103000
102.00 P0.01-66.67%3103,05705-20NVDA250523P00102000
101.00 P0.01-50.00%212,84205-20NVDA250523P00101000
100.00 P0.020.00%3,36753,20505-20NVDA250523P00100000
99.00 P0.01-50.00%63,34305-20NVDA250523P00099000
98.00 P0.020.00%125,13805-20NVDA250523P00098000
97.00 P0.01-50.00%7083,27405-20NVDA250523P00097000
96.00 P0.010.00%995,50705-20NVDA250523P00096000
95.00 P0.01-50.00%2,2645,82705-20NVDA250523P00095000
94.00 P0.01-50.00%5614,12905-20NVDA250523P00094000
93.00 P0.010.00%4503,37605-20NVDA250523P00093000
92.00 P0.01-50.00%9662,74305-20NVDA250523P00092000
91.00 P0.010.00%104,16305-20NVDA250523P00091000
90.00 P0.01-50.00%5748,44705-20NVDA250523P00090000
89.00 P0.010.00%3167,84405-20NVDA250523P00089000
88.00 P0.01-50.00%2304,71705-20NVDA250523P00088000
87.00 P0.010.00%454,21505-20NVDA250523P00087000
86.00 P0.010.00%155,93105-20NVDA250523P00086000
85.00 P0.01-50.00%674,43205-20NVDA250523P00085000
84.00 P0.010.00%274,25805-20NVDA250523P00084000
83.00 P0.010.00%618,60405-20NVDA250523P00083000
82.00 P0.01-50.00%3,81115,92505-19NVDA250523P00082000
81.00 P0.01-50.00%3543,62605-19NVDA250523P00081000
80.00 P0.010.00%9219,61805-20NVDA250523P00080000
79.00 P0.01-66.67%107,32105-19NVDA250523P00079000
78.00 P0.01-50.00%5841,79705-19NVDA250523P00078000
77.00 P0.01-50.00%2089,73005-19NVDA250523P00077000
76.00 P0.01-50.00%893,77705-19NVDA250523P00076000
75.00 P0.010.00%115,05405-20NVDA250523P00075000
74.00 P0.020.00%104,50405-19NVDA250523P00074000
73.00 P0.010.00%2612,33905-19NVDA250523P00073000
72.00 P0.01-50.00%14612,96405-19NVDA250523P00072000
71.00 P0.010.00%147,58805-19NVDA250523P00071000
70.00 P0.010.00%322,80005-20NVDA250523P00070000
65.00 P0.010.00%116,31805-20NVDA250523P00065000
60.00 P0.010.00%4214,88305-16NVDA250523P00060000
55.00 P0.010.00%23,02805-20NVDA250523P00055000
50.00 P00%0NVDA250523P00050000
45.00 P0.010.00%3967,69905-09NVDA250523P00045000
40.00 P0.010.00%201,45805-05NVDA250523P00040000
35.00 P0.010.00%326,43205-16NVDA250523P00035000
30.00 P0.01-66.67%7611304-24NVDA250523P00030000
25.00 P0.02+100.00%14010904-25NVDA250523P00025000
20.00 P0.010.00%12,26504-30NVDA250523P00020000
15.00 P00%0NVDA250523P00015000
10.00 P0.010.00%1505-20NVDA250523P00010000
5.00 P0.010.00%18805-20NVDA250523P00005000


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