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 15, 2025 3:59:59 PM EDT
134.91USD-0.318%(-0.43)225,213,158
134.89Bid   135.62Ask   0.73Spread
Pre-market
May 15, 2025 9:28:30 AM EDT
134.36USD-0.724%(-0.98)6,759,049
After-hours
May 15, 2025 4:58:30 PM EDT
134.74USD-0.126%(-0.17)2,821,269
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 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 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
877,883862,32826,4951,456,545


NVDA May 16, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 16, 2025 Exp. - Max Pain @ $117.00

Puts
Calls


NVDA May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C0.010.00%210,62305-14NVDA250516C00300000
290.00 C0.010.00%1017,42005-13NVDA250516C00290000
280.00 C0.010.00%311,67905-13NVDA250516C00280000
270.00 C0.010.00%49,48105-02NVDA250516C00270000
260.00 C0.010.00%226,85405-14NVDA250516C00260000
250.00 C0.010.00%48,96205-09NVDA250516C00250000
240.00 C0.010.00%14,67905-14NVDA250516C00240000
230.00 C0.010.00%16,78805-13NVDA250516C00230000
225.00 C00%0NVDA250516C00225000
220.00 C0.010.00%24,62405-13NVDA250516C00220000
215.00 C00%0NVDA250516C00215000
210.00 C0.010.00%1111,61005-14NVDA250516C00210000
205.00 C0.010%2205-13NVDA250516C00205000
200.00 C0.010.00%3023,45105-14NVDA250516C00200000
195.00 C0.010.00%185,55805-02NVDA250516C00195000
190.00 C0.010.00%5012,69005-13NVDA250516C00190000
185.00 C0.010.00%159,39105-14NVDA250516C00185000
180.00 C0.010.00%5713,58205-14NVDA250516C00180000
175.00 C0.010.00%2810,72105-14NVDA250516C00175000
172.50 C00%0NVDA250516C00172500
170.00 C0.010.00%31035,01905-14NVDA250516C00170000
167.50 C00%0NVDA250516C00167500
165.00 C0.010.00%2,19231,59305-14NVDA250516C00165000
162.50 C00%0NVDA250516C00162500
160.00 C0.010.00%5,10829,65705-14NVDA250516C00160000
157.50 C00%0NVDA250516C00157500
155.00 C0.03+50.00%18,73432,88005-14NVDA250516C00155000
152.50 C00%0NVDA250516C00152500
150.00 C0.05+66.67%35,03064,43305-14NVDA250516C00150000
149.00 C0.06+100.00%4,2124,03205-14NVDA250516C00149000
148.00 C0.08+100.00%4,9374,05505-14NVDA250516C00148000
147.00 C0.09+80.00%3,3733,40705-14NVDA250516C00147000
146.00 C0.13+160.00%6,3584,98905-14NVDA250516C00146000
145.00 C0.16+166.67%69,04766,41005-14NVDA250516C00145000
144.00 C0.22+214.29%9,3099,51805-14NVDA250516C00144000
143.00 C0.30+200.00%14,05514,26905-14NVDA250516C00143000
142.00 C0.39+254.55%15,4945,79405-14NVDA250516C00142000
141.00 C0.50+233.33%49,94742,67605-14NVDA250516C00141000
140.00 C0.66+247.37%188,63284,42905-14NVDA250516C00140000
139.00 C0.87+278.26%44,68444,29005-14NVDA250516C00139000
138.00 C1.12+286.21%70,80948,52505-14NVDA250516C00138000
137.00 C1.44+278.95%100,16142,40905-14NVDA250516C00137000
136.00 C1.83+281.25%113,65450,62905-14NVDA250516C00136000
135.00 C2.30+270.97%284,12265,19905-14NVDA250516C00135000
134.00 C2.85+251.85%95,76044,59805-14NVDA250516C00134000
133.00 C3.50+243.14%82,48735,96605-14NVDA250516C00133000
132.00 C4.20+223.08%93,39742,53705-14NVDA250516C00132000
131.00 C4.90+204.35%24,67216,19505-14NVDA250516C00131000
130.00 C5.79+178.37%72,36654,01505-14NVDA250516C00130000
129.00 C6.65+158.75%8,8248,31005-14NVDA250516C00129000
128.00 C7.64+138.75%10,22716,23405-14NVDA250516C00128000
127.00 C8.58+122.86%5,24031,91105-14NVDA250516C00127000
126.00 C9.50+104.30%3,43015,68105-14NVDA250516C00126000
125.00 C10.50+92.66%12,78762,40105-14NVDA250516C00125000
124.00 C11.45+78.91%3,50028,60805-14NVDA250516C00124000
123.00 C12.45+71.72%3,14413,23305-14NVDA250516C00123000
122.00 C13.48+64.19%1,84113,86605-14NVDA250516C00122000
121.00 C14.38+56.82%1,42222,99505-14NVDA250516C00121000
120.00 C15.37+51.43%14,05859,60105-14NVDA250516C00120000
119.00 C16.09+44.95%72020,01705-14NVDA250516C00119000
118.00 C17.38+43.76%1,35911,61905-14NVDA250516C00118000
117.00 C18.46+41.02%4,87012,67305-14NVDA250516C00117000
116.00 C19.40+38.08%2,21813,40205-14NVDA250516C00116000
115.00 C20.40+35.10%2,87152,61405-14NVDA250516C00115000
114.00 C20.99+31.19%1,4258,85605-14NVDA250516C00114000
113.00 C22.05+29.40%4576,56705-14NVDA250516C00113000
112.00 C23.40+30.00%4615,47705-14NVDA250516C00112000
111.00 C23.50+22.52%2124,88805-14NVDA250516C00111000
110.00 C25.31+26.68%3,32767,09605-14NVDA250516C00110000
109.00 C26.06+22.35%1713,21705-14NVDA250516C00109000
108.00 C27.50+23.21%8474,45805-14NVDA250516C00108000
107.00 C27.57+17.82%2436,56005-14NVDA250516C00107000
106.00 C29.35+22.29%1903,24605-14NVDA250516C00106000
105.00 C30.32+21.28%1,38532,86805-14NVDA250516C00105000
104.00 C31.40+20.54%624,18405-14NVDA250516C00104000
103.00 C31.47+15.49%2522,63205-14NVDA250516C00103000
102.00 C33.14+18.40%472,15205-14NVDA250516C00102000
101.00 C34.34+18.25%101,86105-14NVDA250516C00101000
100.00 C35.40+18.39%2,37444,31005-14NVDA250516C00100000
99.00 C35.82+14.70%1798705-14NVDA250516C00099000
98.00 C37.27+15.28%641,08305-14NVDA250516C00098000
97.00 C37.55+13.62%232,85305-14NVDA250516C00097000
96.00 C38.52+12.14%96,38205-14NVDA250516C00096000
95.00 C40.20+14.69%1,75042,62105-14NVDA250516C00095000
94.00 C40.95+13.43%126805-14NVDA250516C00094000
93.00 C39.87+6.24%1632905-14NVDA250516C00093000
92.00 C40.05+5.39%113705-14NVDA250516C00092000
91.00 C44.04+40.48%120805-14NVDA250516C00091000
90.00 C45.30+12.83%8717,30905-14NVDA250516C00090000
89.00 C45.80+35.42%412805-14NVDA250516C00089000
88.00 C45.57+8.01%29905-14NVDA250516C00088000
87.00 C46.45+7.20%56705-14NVDA250516C00087000
85.00 C50.28+10.82%5612,66405-14NVDA250516C00085000
80.00 C54.49+9.64%8911,09905-14NVDA250516C00080000
75.00 C59.57+7.68%211,68405-14NVDA250516C00075000
70.00 C64.35+6.95%261,00005-14NVDA250516C00070000
65.00 C69.20+5.99%10640505-14NVDA250516C00065000
60.00 C74.93+7.00%181,48205-14NVDA250516C00060000
55.00 C80.00+6.26%8629205-14NVDA250516C00055000
50.00 C82.72+2.96%539605-14NVDA250516C00050000
45.00 C87.80+2.25%73505-14NVDA250516C00045000
40.00 C94.45+13.80%47605-14NVDA250516C00040000
35.00 C100.07+6.15%10444805-14NVDA250516C00035000
30.00 C104.94+15.96%50442405-14NVDA250516C00030000
25.00 C109.45+3.96%240805-14NVDA250516C00025000
22.50 C111.150%4405-14NVDA250516C00022500
20.00 C114.83+13.38%306205-14NVDA250516C00020000
15.00 C115.26+16.10%220005-13NVDA250516C00015000
10.00 C124.49+16.84%5215205-14NVDA250516C00010000
5.00 C129.85+3.88%479,73305-14NVDA250516C00005000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P196.02+1.93%1204-16NVDA250516P00300000
290.00 P180.70-2.95%1104-29NVDA250516P00290000
280.00 P00%0NVDA250516P00280000
270.00 P00%0NVDA250516P00270000
260.00 P125.55-12.11%1005-14NVDA250516P00260000
250.00 P115.700%1005-14NVDA250516P00250000
240.00 P105.50-19.28%1005-14NVDA250516P00240000
230.00 P120.70+17.36%1104-29NVDA250516P00230000
225.00 P102.350%1005-12NVDA250516P00225000
220.00 P101.40+8.92%59103-17NVDA250516P00220000
215.00 P00%0NVDA250516P00215000
210.00 P93.80+11.53%1203-18NVDA250516P00210000
205.00 P00%0NVDA250516P00205000
200.00 P79.00-7.98%3005-12NVDA250516P00200000
195.00 P60.55-16.83%2105-14NVDA250516P00195000
190.00 P86.15+13.33%1504-23NVDA250516P00190000
185.00 P75.85+32.10%112004-28NVDA250516P00185000
180.00 P44.90-10.11%893205-14NVDA250516P00180000
175.00 P45.51-25.15%6105-13NVDA250516P00175000
172.50 P00%0NVDA250516P00172500
170.00 P36.50-8.80%41005-14NVDA250516P00170000
167.50 P00%0NVDA250516P00167500
165.00 P35.12-16.66%20805-13NVDA250516P00165000
162.50 P00%0NVDA250516P00162500
160.00 P24.70-34.08%16405-14NVDA250516P00160000
157.50 P00%0NVDA250516P00157500
155.00 P19.75-20.84%35114505-14NVDA250516P00155000
152.50 P00%0NVDA250516P00152500
150.00 P14.70-25.04%11710505-14NVDA250516P00150000
149.00 P15.19-17.67%2105-14NVDA250516P00149000
148.00 P13.25-25.98%2305-14NVDA250516P00148000
147.00 P11.90-63.77%1105-14NVDA250516P00147000
146.00 P11.03-30.85%263205-14NVDA250516P00146000
145.00 P9.73-35.26%1573,23305-14NVDA250516P00145000
144.00 P9.25-32.87%2118905-14NVDA250516P00144000
143.00 P8.65-60.01%75321205-14NVDA250516P00143000
142.00 P7.00-39.13%40916405-14NVDA250516P00142000
141.00 P6.10-45.39%71325705-14NVDA250516P00141000
140.00 P5.30-48.04%2,7152,01305-14NVDA250516P00140000
139.00 P4.55-49.72%89761805-14NVDA250516P00139000
138.00 P3.75-54.55%2,07146705-14NVDA250516P00138000
137.00 P3.07-57.36%2,66459705-14NVDA250516P00137000
136.00 P2.48-61.49%8,3092,89605-14NVDA250516P00136000
135.00 P1.96-65.25%44,02615,47405-14NVDA250516P00135000
134.00 P1.47-68.92%44,7806,72605-14NVDA250516P00134000
133.00 P1.13-72.44%53,34710,44905-14NVDA250516P00133000
132.00 P0.83-75.08%51,5479,90805-14NVDA250516P00132000
131.00 P0.61-77.41%44,31910,00805-14NVDA250516P00131000
130.00 P0.45-79.17%86,73437,41205-14NVDA250516P00130000
129.00 P0.32-80.49%39,13215,33705-14NVDA250516P00129000
128.00 P0.24-81.10%19,09610,58105-14NVDA250516P00128000
127.00 P0.18-81.05%23,26911,50105-14NVDA250516P00127000
126.00 P0.14-80.28%16,97413,95705-14NVDA250516P00126000
125.00 P0.11-78.85%40,82995,10305-14NVDA250516P00125000
124.00 P0.09-76.92%9,46011,33305-14NVDA250516P00124000
123.00 P0.07-75.00%12,86313,37405-14NVDA250516P00123000
122.00 P0.06-71.43%8,23214,09705-14NVDA250516P00122000
121.00 P0.06-62.50%14,64615,65805-14NVDA250516P00121000
120.00 P0.05-64.29%22,73653,79805-14NVDA250516P00120000
119.00 P0.04-63.64%3,2596,60805-14NVDA250516P00119000
118.00 P0.05-44.44%2,37510,94805-14NVDA250516P00118000
117.00 P0.04-50.00%2,77513,27605-14NVDA250516P00117000
116.00 P0.03-50.00%3,8318,45705-14NVDA250516P00116000
115.00 P0.03-50.00%9,46648,68505-14NVDA250516P00115000
114.00 P0.03-50.00%2,5708,36705-14NVDA250516P00114000
113.00 P0.02-66.67%1,6348,05405-14NVDA250516P00113000
112.00 P0.02-50.00%1,13011,36905-14NVDA250516P00112000
111.00 P0.02-50.00%2105,69605-14NVDA250516P00111000
110.00 P0.030.00%7,28295,55205-14NVDA250516P00110000
109.00 P0.030.00%39610,20905-14NVDA250516P00109000
108.00 P0.02-50.00%64716,50905-14NVDA250516P00108000
107.00 P0.020.00%92813,24205-14NVDA250516P00107000
106.00 P0.020.00%5519,63605-14NVDA250516P00106000
105.00 P0.020.00%1,00260,76005-14NVDA250516P00105000
104.00 P0.01-50.00%39410,66805-14NVDA250516P00104000
103.00 P0.01-50.00%665,65805-14NVDA250516P00103000
102.00 P0.02+100.00%1,3227,30205-14NVDA250516P00102000
101.00 P0.010.00%1,06912,27205-14NVDA250516P00101000
100.00 P0.020.00%8,196106,80505-14NVDA250516P00100000
99.00 P0.010.00%9,66483,15705-14NVDA250516P00099000
98.00 P0.020.00%2,5707,80405-14NVDA250516P00098000
97.00 P0.020.00%2789,56105-14NVDA250516P00097000
96.00 P0.010.00%10510,72305-14NVDA250516P00096000
95.00 P0.010.00%2,03647,03505-14NVDA250516P00095000
94.00 P0.010.00%3,5984,10805-14NVDA250516P00094000
93.00 P0.010.00%5567,13005-14NVDA250516P00093000
92.00 P0.010.00%5,86114,62905-14NVDA250516P00092000
91.00 P0.010.00%5,1916,16805-14NVDA250516P00091000
90.00 P0.010.00%5,98372,31205-14NVDA250516P00090000
89.00 P0.010.00%5,5017,14705-14NVDA250516P00089000
88.00 P0.010.00%1513,93405-14NVDA250516P00088000
87.00 P0.010.00%6556,10805-14NVDA250516P00087000
85.00 P0.010.00%3,03051,32605-14NVDA250516P00085000
80.00 P0.010.00%8,432104,60505-14NVDA250516P00080000
75.00 P0.010.00%5222,18305-14NVDA250516P00075000
70.00 P0.010.00%1633,80205-14NVDA250516P00070000
65.00 P0.010.00%5446,62405-14NVDA250516P00065000
60.00 P0.010.00%1333,98105-13NVDA250516P00060000
55.00 P0.010.00%1009,21405-13NVDA250516P00055000
50.00 P0.010.00%10016,13505-13NVDA250516P00050000
45.00 P0.010.00%106,37205-07NVDA250516P00045000
40.00 P0.010.00%204,92305-08NVDA250516P00040000
35.00 P0.010.00%209,38805-08NVDA250516P00035000
30.00 P0.010.00%13,52904-30NVDA250516P00030000
25.00 P0.010.00%19,38205-14NVDA250516P00025000
22.50 P0.010.00%8304,79204-25NVDA250516P00022500
20.00 P0.01-50.00%213,84904-28NVDA250516P00020000
15.00 P0.010.00%162405-06NVDA250516P00015000
10.00 P0.010.00%46,57905-14NVDA250516P00010000
5.00 P0.010.00%10010605-08NVDA250516P00005000


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