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
Apr 1, 2026 3:59:59 PM EDT
175.81USD+0.808%(+1.41)168,132,006
162.30Bid   179.49Ask   17.19Spread
Pre-market
Apr 2, 2026 9:28:30 AM EDT
171.75USD-2.276%(-4.00)2,069,396
After-hours
Apr 1, 2026 4:58:30 PM EDT
175.79USD-0.011%(-0.02)2,226,426
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 2, 2026Apr 6, 2026Apr 8, 2026Apr 10, 2026Apr 13, 2026Apr 15, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026Jun 18, 2026Jul 17, 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 Apr 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
135,610346,70721,502376,093


NVDA Apr 2, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Apr 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Apr 2, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


NVDA Apr 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.010.00%31,07203-24NVDA260402C00350000
347.50 C00%0NVDA260402C00347500
345.00 C00%0NVDA260402C00345000
342.50 C00%0NVDA260402C00342500
340.00 C0.01-50.00%23403-02NVDA260402C00340000
337.50 C00%0NVDA260402C00337500
335.00 C00%0NVDA260402C00335000
332.50 C00%0NVDA260402C00332500
330.00 C0.02-66.67%102002-26NVDA260402C00330000
327.50 C00%0NVDA260402C00327500
325.00 C00%0NVDA260402C00325000
322.50 C00%0NVDA260402C00322500
320.00 C0.010.00%42303-31NVDA260402C00320000
317.50 C00%0NVDA260402C00317500
315.00 C00%0NVDA260402C00315000
312.50 C00%0NVDA260402C00312500
310.00 C0.09+50.00%5102-25NVDA260402C00310000
307.50 C00%0NVDA260402C00307500
305.00 C0.030.00%1602-27NVDA260402C00305000
302.50 C00%0NVDA260402C00302500
300.00 C0.010.00%14403-05NVDA260402C00300000
297.50 C00%0NVDA260402C00297500
295.00 C0.04-71.43%171102-26NVDA260402C00295000
292.50 C00%0NVDA260402C00292500
290.00 C0.01-50.00%11,40703-13NVDA260402C00290000
287.50 C00%0NVDA260402C00287500
285.00 C0.01-80.00%13603-09NVDA260402C00285000
282.50 C00%0NVDA260402C00282500
280.00 C0.010.00%102,67903-12NVDA260402C00280000
277.50 C00%0NVDA260402C00277500
275.00 C0.010.00%127203-09NVDA260402C00275000
272.50 C00%0NVDA260402C00272500
270.00 C0.010.00%61,11403-17NVDA260402C00270000
267.50 C00%0NVDA260402C00267500
265.00 C0.010.00%8020203-17NVDA260402C00265000
262.50 C00%0NVDA260402C00262500
260.00 C0.010.00%21,78503-31NVDA260402C00260000
257.50 C00%0NVDA260402C00257500
255.00 C0.010.00%41,21703-20NVDA260402C00255000
252.50 C00%0NVDA260402C00252500
250.00 C0.010.00%11,17303-31NVDA260402C00250000
247.50 C00%0NVDA260402C00247500
245.00 C0.010.00%463003-30NVDA260402C00245000
242.50 C00%0NVDA260402C00242500
240.00 C0.010.00%142,37603-30NVDA260402C00240000
237.50 C00%0NVDA260402C00237500
235.00 C0.010.00%101,35603-31NVDA260402C00235000
232.50 C00%0NVDA260402C00232500
230.00 C0.010.00%12,70503-31NVDA260402C00230000
227.50 C00%0NVDA260402C00227500
225.00 C0.010.00%1221,78403-31NVDA260402C00225000
222.50 C00%0NVDA260402C00222500
220.00 C0.010.00%1927,72703-31NVDA260402C00220000
217.50 C00%0NVDA260402C00217500
215.00 C0.010.00%332,79603-31NVDA260402C00215000
212.50 C00%0NVDA260402C00212500
210.00 C0.010.00%2507,72203-31NVDA260402C00210000
207.50 C0.010.00%3141803-31NVDA260402C00207500
205.00 C0.010.00%16320,04703-31NVDA260402C00205000
202.50 C0.01-80.00%181,36503-31NVDA260402C00202500
200.00 C0.010.00%64642,68103-31NVDA260402C00200000
197.50 C0.010.00%5293,82503-31NVDA260402C00197500
195.00 C0.010.00%2,16319,82103-31NVDA260402C00195000
192.50 C0.010.00%1,6567,95003-31NVDA260402C00192500
190.00 C0.01-50.00%4,04613,47603-31NVDA260402C00190000
187.50 C0.020.00%4,29810,78203-31NVDA260402C00187500
185.00 C0.030.00%10,38531,78603-31NVDA260402C00185000
182.50 C0.08+33.33%17,38240,68903-31NVDA260402C00182500
180.00 C0.25+212.50%59,59274,16703-31NVDA260402C00180000
177.50 C0.73+461.54%33,66041,50803-31NVDA260402C00177500
175.00 C1.70+608.33%68,85842,94803-31NVDA260402C00175000
172.50 C3.20+611.11%48,62646,53603-31NVDA260402C00172500
170.00 C5.16+486.36%51,83122,66503-31NVDA260402C00170000
167.50 C7.35+348.17%14,0948,94303-31NVDA260402C00167500
165.00 C9.22+228.11%6,5073,39403-31NVDA260402C00165000
162.50 C11.84+175.35%3,0861,05703-31NVDA260402C00162500
160.00 C14.39+133.98%2,8782,68103-31NVDA260402C00160000
157.50 C16.90+109.68%28566103-31NVDA260402C00157500
155.00 C19.21+82.26%3131,82203-31NVDA260402C00155000
152.50 C00%0NVDA260402C00152500
150.00 C24.09+62.00%24779703-31NVDA260402C00150000
145.00 C29.19+44.65%18863203-31NVDA260402C00145000
140.00 C34.50+36.96%28764103-31NVDA260402C00140000
135.00 C39.27+30.55%5622103-31NVDA260402C00135000
130.00 C44.38+26.26%14923703-31NVDA260402C00130000
125.00 C49.21+22.75%667803-31NVDA260402C00125000
120.00 C54.17+21.32%2026203-31NVDA260402C00120000
115.00 C59.29+17.27%1811703-31NVDA260402C00115000
110.00 C64.50+17.10%29450203-31NVDA260402C00110000
105.00 C69.12+16.23%245803-31NVDA260402C00105000
100.00 C74.44+14.12%28470103-31NVDA260402C00100000
95.00 C79.17+13.42%141903-31NVDA260402C00095000
90.00 C84.21+12.34%206403-31NVDA260402C00090000
85.00 C89.13+11.30%4021903-31NVDA260402C00085000
80.00 C94.32+11.37%203903-31NVDA260402C00080000
75.00 C99.25+10.73%232403-31NVDA260402C00075000
70.00 C104.16+9.91%255103-31NVDA260402C00070000
65.00 C109.40+9.64%265103-31NVDA260402C00065000
60.00 C114.33+9.09%376803-31NVDA260402C00060000
55.00 C119.05+7.72%568003-31NVDA260402C00055000
50.00 C124.28+8.52%484203-31NVDA260402C00050000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0NVDA260402P00350000
347.50 P00%0NVDA260402P00347500
345.00 P00%0NVDA260402P00345000
342.50 P00%0NVDA260402P00342500
340.00 P00%0NVDA260402P00340000
337.50 P00%0NVDA260402P00337500
335.00 P00%0NVDA260402P00335000
332.50 P00%0NVDA260402P00332500
330.00 P00%0NVDA260402P00330000
327.50 P00%0NVDA260402P00327500
325.00 P00%0NVDA260402P00325000
322.50 P00%0NVDA260402P00322500
320.00 P00%0NVDA260402P00320000
317.50 P00%0NVDA260402P00317500
315.00 P00%0NVDA260402P00315000
312.50 P00%0NVDA260402P00312500
310.00 P00%0NVDA260402P00310000
307.50 P00%0NVDA260402P00307500
305.00 P00%0NVDA260402P00305000
302.50 P00%0NVDA260402P00302500
300.00 P00%0NVDA260402P00300000
297.50 P00%0NVDA260402P00297500
295.00 P00%0NVDA260402P00295000
292.50 P00%0NVDA260402P00292500
290.00 P00%0NVDA260402P00290000
287.50 P00%0NVDA260402P00287500
285.00 P87.970%1002-25NVDA260402P00285000
282.50 P00%0NVDA260402P00282500
280.00 P91.00+2.33%1102-26NVDA260402P00280000
277.50 P00%0NVDA260402P00277500
275.00 P94.75+2.60%1103-06NVDA260402P00275000
272.50 P00%0NVDA260402P00272500
270.00 P00%0NVDA260402P00270000
267.50 P00%0NVDA260402P00267500
265.00 P00%0NVDA260402P00265000
262.50 P00%0NVDA260402P00262500
260.00 P00%0NVDA260402P00260000
257.50 P00%0NVDA260402P00257500
255.00 P00%0NVDA260402P00255000
252.50 P00%0NVDA260402P00252500
250.00 P59.27+11.20%1002-26NVDA260402P00250000
247.50 P00%0NVDA260402P00247500
245.00 P66.35+7.19%1103-03NVDA260402P00245000
242.50 P00%0NVDA260402P00242500
240.00 P69.55+4.93%1403-26NVDA260402P00240000
237.50 P00%0NVDA260402P00237500
235.00 P64.57+11.33%1103-26NVDA260402P00235000
232.50 P00%0NVDA260402P00232500
230.00 P59.15+31.59%505003-27NVDA260402P00230000
227.50 P00%0NVDA260402P00227500
225.00 P44.93+21.33%11102-27NVDA260402P00225000
222.50 P00%0NVDA260402P00222500
220.00 P46.65-0.85%2203-31NVDA260402P00220000
217.50 P00%0NVDA260402P00217500
215.00 P41.64-12.48%4103-31NVDA260402P00215000
212.50 P00%0NVDA260402P00212500
210.00 P39.39-4.51%2203-31NVDA260402P00210000
207.50 P31.90+28.94%3603-24NVDA260402P00207500
205.00 P31.95-14.00%2203-31NVDA260402P00205000
202.50 P31.57+27.30%3303-26NVDA260402P00202500
200.00 P28.90-13.34%147103-31NVDA260402P00200000
197.50 P27.47+46.98%1103-27NVDA260402P00197500
195.00 P20.60-26.03%3103-31NVDA260402P00195000
192.50 P24.50+18.24%101003-27NVDA260402P00192500
190.00 P15.95-36.66%1441703-31NVDA260402P00190000
187.50 P13.30-40.09%142303-31NVDA260402P00187500
185.00 P10.92-44.43%2771,28803-31NVDA260402P00185000
182.50 P8.28-53.90%9711,06203-31NVDA260402P00182500
180.00 P5.73-61.80%5,47013,46203-31NVDA260402P00180000
177.50 P3.90-69.72%1,4145,50203-31NVDA260402P00177500
175.00 P2.23-77.59%9,27815,50703-31NVDA260402P00175000
172.50 P1.25-83.24%22,7657,74003-31NVDA260402P00172500
170.00 P0.64-88.57%51,63719,58603-31NVDA260402P00170000
167.50 P0.33-91.65%32,9499,23703-31NVDA260402P00167500
165.00 P0.17-93.31%27,98825,34303-31NVDA260402P00165000
162.50 P0.08-95.03%13,14316,14003-31NVDA260402P00162500
160.00 P0.07-92.63%21,58352,79803-31NVDA260402P00160000
157.50 P0.04-92.86%9,71218,97703-31NVDA260402P00157500
155.00 P0.04-87.10%10,29914,83003-31NVDA260402P00155000
152.50 P00%0NVDA260402P00152500
150.00 P0.02-83.33%5,55248,86103-31NVDA260402P00150000
145.00 P0.02-66.67%1,03232,98803-31NVDA260402P00145000
140.00 P0.01-75.00%7,84910,49303-31NVDA260402P00140000
135.00 P0.01-50.00%9108,61303-31NVDA260402P00135000
130.00 P0.01-50.00%4853,39403-31NVDA260402P00130000
125.00 P0.010.00%1473,26703-31NVDA260402P00125000
120.00 P0.010.00%335,07703-31NVDA260402P00120000
115.00 P0.010.00%33,26403-31NVDA260402P00115000
110.00 P0.010.00%43,70203-31NVDA260402P00110000
105.00 P0.01-50.00%122,47403-30NVDA260402P00105000
100.00 P0.010.00%3645,62303-30NVDA260402P00100000
95.00 P0.020.00%1413,62103-27NVDA260402P00095000
90.00 P0.01-50.00%1429,18703-31NVDA260402P00090000
85.00 P0.01-50.00%12,28919,71103-27NVDA260402P00085000
80.00 P0.010.00%11,92803-30NVDA260402P00080000
75.00 P0.010.00%5963703-20NVDA260402P00075000
70.00 P0.010.00%128703-26NVDA260402P00070000
65.00 P0.01-80.00%123203-20NVDA260402P00065000
60.00 P0.01-50.00%11,14303-16NVDA260402P00060000
55.00 P0.02+100.00%8914203-13NVDA260402P00055000
50.00 P0.010.00%21,49103-24NVDA260402P00050000


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