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
Jul 3, 2025 3:59:30 PM EDT
159.32USD+1.316%(+2.07)143,713,402
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 3, 2025 9:28:30 AM EDT
158.46USD+0.769%(+1.21)2,397,885
After-hours
Jul 3, 2025 4:58:30 PM EDT
159.24USD-0.050%(-0.08)197,673
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
231,470268,38611,072325,145


NVDA Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jul 11, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


NVDA Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C00%0NVDA250711C00310000
305.00 C00%0NVDA250711C00305000
300.00 C00%0NVDA250711C00300000
295.00 C00%0NVDA250711C00295000
290.00 C00%0NVDA250711C00290000
285.00 C0.010%6607-02NVDA250711C00285000
280.00 C00%0NVDA250711C00280000
275.00 C00%0NVDA250711C00275000
270.00 C00%0NVDA250711C00270000
265.00 C00%0NVDA250711C00265000
260.00 C00%0NVDA250711C00260000
255.00 C00%0NVDA250711C00255000
250.00 C00%0NVDA250711C00250000
245.00 C00%0NVDA250711C00245000
240.00 C00%0NVDA250711C00240000
235.00 C00%0NVDA250711C00235000
230.00 C00%0NVDA250711C00230000
225.00 C0.010.00%3884,60106-27NVDA250711C00225000
222.50 C0.020%2206-27NVDA250711C00222500
220.00 C0.02+100.00%150206-27NVDA250711C00220000
217.50 C0.010.00%11021806-30NVDA250711C00217500
215.00 C0.01-50.00%161,55906-30NVDA250711C00215000
212.50 C0.01-66.67%58274706-30NVDA250711C00212500
210.00 C0.010.00%351,00907-02NVDA250711C00210000
207.50 C0.02-33.33%31406-30NVDA250711C00207500
205.00 C0.01-50.00%6540007-01NVDA250711C00205000
202.50 C0.01-50.00%22343707-01NVDA250711C00202500
200.00 C0.010.00%1,0413,43907-02NVDA250711C00200000
197.50 C0.010.00%43290307-02NVDA250711C00197500
195.00 C0.010.00%5190307-02NVDA250711C00195000
192.50 C0.020.00%42407-02NVDA250711C00192500
190.00 C0.02+100.00%45796207-02NVDA250711C00190000
187.50 C0.020.00%1932007-02NVDA250711C00187500
185.00 C0.030.00%4311,91107-02NVDA250711C00185000
182.50 C0.03-25.00%9754707-02NVDA250711C00182500
180.00 C0.040.00%1,2336,73507-02NVDA250711C00180000
177.50 C0.05-16.67%2731,38707-02NVDA250711C00177500
175.00 C0.08+33.33%1,1763,99907-02NVDA250711C00175000
172.50 C0.11+10.00%1,0914,65907-02NVDA250711C00172500
170.00 C0.17+21.43%25,88933,47207-02NVDA250711C00170000
167.50 C0.30+36.36%44,90043,76207-02NVDA250711C00167500
165.00 C0.57+67.65%19,25742,26307-02NVDA250711C00165000
162.50 C1.05+77.97%28,88924,92407-02NVDA250711C00162500
160.00 C1.85+86.87%138,99088,68107-02NVDA250711C00160000
157.50 C3.00+81.82%36,02324,40707-02NVDA250711C00157500
155.00 C4.45+71.15%33,68026,28907-02NVDA250711C00155000
152.50 C6.30+63.64%14,72911,81907-02NVDA250711C00152500
150.00 C8.30+52.29%5,99517,83907-02NVDA250711C00150000
149.00 C9.16+45.40%1,6211,66407-02NVDA250711C00149000
148.00 C10.05+42.35%1,1524,87007-02NVDA250711C00148000
147.00 C11.00+40.13%5703,25307-02NVDA250711C00147000
146.00 C11.95+38.15%6348,30507-02NVDA250711C00146000
145.00 C12.88+34.17%1,6066,93607-02NVDA250711C00145000
144.00 C13.81+34.08%3892,70707-02NVDA250711C00144000
143.00 C14.80+32.14%1213,06807-02NVDA250711C00143000
142.00 C15.60+26.83%1431,39607-02NVDA250711C00142000
141.00 C16.73+24.39%331,21107-02NVDA250711C00141000
140.00 C17.65+22.57%2,5986,92707-02NVDA250711C00140000
139.00 C18.55+23.26%373,40807-02NVDA250711C00139000
138.00 C19.02+17.41%7376007-02NVDA250711C00138000
137.00 C20.12+14.51%4463007-02NVDA250711C00137000
136.00 C21.40+19.22%7474507-02NVDA250711C00136000
135.00 C22.62+19.18%791,47807-02NVDA250711C00135000
134.00 C23.23+11.63%321,54207-02NVDA250711C00134000
133.00 C24.40+11.62%203,27607-02NVDA250711C00133000
132.00 C25.14+12.23%3647107-02NVDA250711C00132000
131.00 C26.08+11.69%6629107-02NVDA250711C00131000
130.00 C27.63+14.89%15880,73907-02NVDA250711C00130000
129.00 C28.22+9.30%6728307-02NVDA250711C00129000
128.00 C29.25+13.99%2637207-02NVDA250711C00128000
127.00 C30.57+15.31%3432707-02NVDA250711C00127000
126.00 C31.18+12.36%8228907-02NVDA250711C00126000
125.00 C32.28+12.83%10596907-02NVDA250711C00125000
124.00 C33.17+10.42%3113207-02NVDA250711C00124000
123.00 C34.30+10.82%5018807-02NVDA250711C00123000
120.00 C37.08+9.93%3889907-02NVDA250711C00120000
115.00 C42.20+9.81%7326907-02NVDA250711C00115000
110.00 C46.75+7.20%4112,52207-02NVDA250711C00110000
105.00 C52.10+7.27%8329207-02NVDA250711C00105000
100.00 C57.12+5.92%1626807-02NVDA250711C00100000
95.00 C62.40+4.51%32607-02NVDA250711C00095000
90.00 C67.35+8.66%105407-02NVDA250711C00090000
85.00 C68.32-5.66%69007-01NVDA250711C00085000
80.00 C77.22+5.28%310707-02NVDA250711C00080000
75.00 C82.10-0.61%293207-02NVDA250711C00075000
70.00 C86.32+3.20%21007-02NVDA250711C00070000
65.00 C89.54+8.88%2507-01NVDA250711C00065000
60.00 C96.92+5.16%41507-02NVDA250711C00060000
55.00 C94.95+5.45%1206-25NVDA250711C00055000
45.00 C112.17+1.48%1306-30NVDA250711C00045000
40.00 C117.40+1.60%1906-30NVDA250711C00040000
35.00 C121.12+4.67%12006-26NVDA250711C00035000
30.00 C123.05-2.19%46007-01NVDA250711C00030000
25.00 C132.69+2.48%219407-02NVDA250711C00025000
20.00 C134.000%2207-01NVDA250711C00020000
15.00 C130.550%11006-18NVDA250711C00015000
10.00 C00%0NVDA250711C00010000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0NVDA250711P00310000
305.00 P00%0NVDA250711P00305000
300.00 P00%0NVDA250711P00300000
295.00 P00%0NVDA250711P00295000
290.00 P00%0NVDA250711P00290000
285.00 P00%0NVDA250711P00285000
280.00 P00%0NVDA250711P00280000
275.00 P00%0NVDA250711P00275000
270.00 P00%0NVDA250711P00270000
265.00 P108.000%1007-02NVDA250711P00265000
260.00 P00%0NVDA250711P00260000
255.00 P98.000%1007-02NVDA250711P00255000
250.00 P92.980%4007-02NVDA250711P00250000
245.00 P00%0NVDA250711P00245000
240.00 P00%0NVDA250711P00240000
235.00 P00%0NVDA250711P00235000
230.00 P00%0NVDA250711P00230000
225.00 P77.850%1006-24NVDA250711P00225000
222.50 P00%0NVDA250711P00222500
220.00 P00%0NVDA250711P00220000
217.50 P00%0NVDA250711P00217500
215.00 P67.850%1006-24NVDA250711P00215000
212.50 P00%0NVDA250711P00212500
210.00 P62.850%1006-24NVDA250711P00210000
207.50 P00%0NVDA250711P00207500
205.00 P51.550%1006-25NVDA250711P00205000
202.50 P47.91-1.01%1107-02NVDA250711P00202500
200.00 P43.35-17.90%6007-02NVDA250711P00200000
197.50 P00%0NVDA250711P00197500
195.00 P41.600%1006-25NVDA250711P00195000
192.50 P00%0NVDA250711P00192500
190.00 P00%0NVDA250711P00190000
187.50 P00%0NVDA250711P00187500
185.00 P27.500%2206-27NVDA250711P00185000
182.50 P24.750%1006-27NVDA250711P00182500
180.00 P22.64-16.30%424207-02NVDA250711P00180000
177.50 P21.100%5306-27NVDA250711P00177500
175.00 P17.78-17.53%282607-02NVDA250711P00175000
172.50 P15.75+6.78%481107-02NVDA250711P00172500
170.00 P12.80-22.85%16722607-02NVDA250711P00170000
167.50 P10.26-27.18%10225107-02NVDA250711P00167500
165.00 P8.10-31.18%1,7502,11607-02NVDA250711P00165000
162.50 P6.10-33.84%1,9231,31007-02NVDA250711P00162500
160.00 P4.40-40.94%11,0967,08407-02NVDA250711P00160000
157.50 P3.05-45.54%13,3208,70407-02NVDA250711P00157500
155.00 P2.04-50.24%28,27421,05307-02NVDA250711P00155000
152.50 P1.32-54.01%20,63012,89307-02NVDA250711P00152500
150.00 P0.88-55.10%32,18524,01407-02NVDA250711P00150000
149.00 P0.74-55.69%6,9025,83007-02NVDA250711P00149000
148.00 P0.62-55.71%3,2777,05307-02NVDA250711P00148000
147.00 P0.53-55.08%6,3578,62607-02NVDA250711P00147000
146.00 P0.46-55.77%1,94713,19707-02NVDA250711P00146000
145.00 P0.39-56.18%7,76314,44007-02NVDA250711P00145000
144.00 P0.33-56.58%2,8905,42507-02NVDA250711P00144000
143.00 P0.29-55.38%1,0169,41307-02NVDA250711P00143000
142.00 P0.26-51.85%1,3164,13307-02NVDA250711P00142000
141.00 P0.23-53.06%1,8503,72107-02NVDA250711P00141000
140.00 P0.20-52.38%10,72221,59007-02NVDA250711P00140000
139.00 P0.18-50.00%2762,66807-02NVDA250711P00139000
138.00 P0.17-43.33%3824,06207-02NVDA250711P00138000
137.00 P0.15-46.43%2,2853,13107-02NVDA250711P00137000
136.00 P0.14-44.00%2391,92807-02NVDA250711P00136000
135.00 P0.14-41.67%1,6285,98307-02NVDA250711P00135000
134.00 P0.12-45.45%8861,49707-02NVDA250711P00134000
133.00 P0.11-45.00%3892,39007-02NVDA250711P00133000
132.00 P0.10-44.44%1,2431,24007-02NVDA250711P00132000
131.00 P0.09-43.75%3671,58207-02NVDA250711P00131000
130.00 P0.09-43.75%6676,75107-02NVDA250711P00130000
129.00 P0.08-42.86%5532,45107-02NVDA250711P00129000
128.00 P0.08-38.46%1631,14007-02NVDA250711P00128000
127.00 P0.08-33.33%10380607-02NVDA250711P00127000
126.00 P0.07-36.36%981,28807-02NVDA250711P00126000
125.00 P0.06-45.45%2962,16907-02NVDA250711P00125000
124.00 P0.06-40.00%2501,24907-02NVDA250711P00124000
123.00 P0.06-45.45%2015,44807-02NVDA250711P00123000
120.00 P0.05-37.50%4874,70207-02NVDA250711P00120000
115.00 P0.03-50.00%1,8185,45707-02NVDA250711P00115000
110.00 P0.02-60.00%5,14521,00407-02NVDA250711P00110000
105.00 P0.02-50.00%1693,21507-02NVDA250711P00105000
100.00 P0.01-66.67%1,5283,52807-02NVDA250711P00100000
95.00 P0.01-50.00%73912,15807-02NVDA250711P00095000
90.00 P0.010.00%1,56730,53407-02NVDA250711P00090000
85.00 P0.010.00%51028,10207-02NVDA250711P00085000
80.00 P0.010.00%2,5005,97207-02NVDA250711P00080000
75.00 P0.010.00%1097107-02NVDA250711P00075000
70.00 P0.04+300.00%143907-01NVDA250711P00070000
65.00 P0.01-50.00%7163606-24NVDA250711P00065000
60.00 P0.01-50.00%15055506-20NVDA250711P00060000
55.00 P0.010.00%2361,16206-23NVDA250711P00055000
45.00 P0.01-50.00%48061406-20NVDA250711P00045000
40.00 P00%0NVDA250711P00040000
35.00 P0.010.00%2021606-11NVDA250711P00035000
30.00 P00%0NVDA250711P00030000
25.00 P00%0NVDA250711P00025000
20.00 P00%0NVDA250711P00020000
15.00 P00%0NVDA250711P00015000
10.00 P0.020%5506-02NVDA250711P00010000


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