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
May 9, 2025 3:59:59 PM EDT
116.61USD-0.648%(-0.76)132,972,189
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
117.30USD-0.060%(-0.07)2,527,547
After-hours
May 9, 2025 4:58:30 PM EDT
116.33USD-0.240%(-0.28)1,847,810
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 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 Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1661,22755569


NVDA Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 27, 2025 Exp. - Max Pain @ $115.00

Puts
Calls


NVDA Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
127 C4.790%52045505-08NVDA250627C00127000
126 C5.300%403805-08NVDA250627C00126000
125 C5.550%27416805-08NVDA250627C00125000
124 C6.100%201205-08NVDA250627C00124000
123 C6.850%10805-08NVDA250627C00123000
122 C7.050%171105-08NVDA250627C00122000
121 C7.350%171705-08NVDA250627C00121000
120 C7.600%21215805-08NVDA250627C00120000
119 C8.300%372105-08NVDA250627C00119000
118 C8.600%19715505-08NVDA250627C00118000
117 C9.580%23218405-08NVDA250627C00117000
116 C9.600%382105-08NVDA250627C00116000
115 C10.370%1086605-08NVDA250627C00115000
114 C11.250%7705-08NVDA250627C00114000
113 C10.550%3105-08NVDA250627C00113000
112 C12.070%11605-08NVDA250627C00112000
111 C13.000%5205-08NVDA250627C00111000
110 C13.630%473305-08NVDA250627C00110000
109 C14.350%6605-08NVDA250627C00109000
108 C00%0NVDA250627C00108000
107 C00%0NVDA250627C00107000
106 C00%0NVDA250627C00106000
105 C16.750%121205-08NVDA250627C00105000
104 C17.750%3305-08NVDA250627C00104000
103 C00%0NVDA250627C00103000
102 C18.650%5505-08NVDA250627C00102000
101 C00%0NVDA250627C00101000
100 C20.700%6405-08NVDA250627C00100000
Puts
StrikePriceChangeVolOILastContract Name
127 P14.140%1105-08NVDA250627P00127000
126 P00%0NVDA250627P00126000
125 P12.000%121205-08NVDA250627P00125000
124 P00%0NVDA250627P00124000
123 P12.000%1105-08NVDA250627P00123000
122 P10.910%2205-08NVDA250627P00122000
121 P9.450%2205-08NVDA250627P00121000
120 P9.500%201205-08NVDA250627P00120000
119 P00%0NVDA250627P00119000
118 P8.140%242405-08NVDA250627P00118000
117 P8.290%1105-08NVDA250627P00117000
116 P7.000%242305-08NVDA250627P00116000
115 P6.900%18317505-08NVDA250627P00115000
114 P6.600%202005-08NVDA250627P00114000
113 P6.200%3305-08NVDA250627P00113000
112 P6.000%1105-08NVDA250627P00112000
111 P5.180%838305-08NVDA250627P00111000
110 P4.930%917505-08NVDA250627P00110000
109 P00%0NVDA250627P00109000
108 P4.200%101005-08NVDA250627P00108000
107 P3.920%3305-08NVDA250627P00107000
106 P3.580%1105-08NVDA250627P00106000
105 P3.470%655305-08NVDA250627P00105000
104 P3.100%7705-08NVDA250627P00104000
103 P2.950%101005-08NVDA250627P00103000
102 P2.620%5505-08NVDA250627P00102000
101 P2.490%5305-08NVDA250627P00101000
100 P2.410%1029705-08NVDA250627P00100000


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