Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NVDA
Nvidia Corp
stock NASDAQ

Market Open
May 22, 2026 1:07:17 PM EDT
217.68USD-0.834%(-1.83)91,437,403
217.68Bid   217.70Ask   0.02Spread
Pre-market
May 22, 2026 9:29:30 AM EDT
221.11USD+0.729%(+1.60)2,570,763
After-hours
May 21, 2026 4:59:30 PM EDT
219.51USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 22, 2026May 26, 2026May 27, 2026May 29, 2026Jun 1, 2026Jun 3, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 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 May 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
133,612573,55264,875340,030


NVDA May 22, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 22, 2026 Exp. - Max Pain @ $212.50

Puts
Calls


NVDA May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C00%0NVDA260522C00460000
450.00 C0.010.00%50467005-15NVDA260522C00450000
440.00 C0.010.00%133405-15NVDA260522C00440000
430.00 C0.010.00%52887305-15NVDA260522C00430000
420.00 C0.010.00%3051,46005-15NVDA260522C00420000
410.00 C0.010.00%2471,47905-15NVDA260522C00410000
400.00 C0.020.00%3011,75105-15NVDA260522C00400000
390.00 C0.020.00%4863,64605-15NVDA260522C00390000
380.00 C0.01-66.67%3891,19705-15NVDA260522C00380000
370.00 C0.02-33.33%5591,79105-15NVDA260522C00370000
360.00 C0.03-40.00%1333405-15NVDA260522C00360000
350.00 C0.03-25.00%1631,41105-15NVDA260522C00350000
345.00 C0.03-57.14%5539005-15NVDA260522C00345000
340.00 C0.05-28.57%1761,21505-15NVDA260522C00340000
335.00 C0.05-50.00%7862,76305-15NVDA260522C00335000
330.00 C0.05-54.55%1,4402,02305-15NVDA260522C00330000
325.00 C0.07-50.00%5611,73305-15NVDA260522C00325000
320.00 C0.07-56.25%3191,97805-15NVDA260522C00320000
315.00 C0.11-50.00%6131,72605-15NVDA260522C00315000
310.00 C0.12-53.85%6021,96505-15NVDA260522C00310000
305.00 C0.14-56.25%3761,67505-15NVDA260522C00305000
300.00 C0.18-55.00%7,28412,96605-15NVDA260522C00300000
297.50 C0.18-60.00%9466005-15NVDA260522C00297500
295.00 C0.22-55.10%2,6255,84405-15NVDA260522C00295000
292.50 C0.23-57.41%11148805-15NVDA260522C00292500
290.00 C0.26-58.06%1,6582,85105-15NVDA260522C00290000
287.50 C0.27-59.70%24260905-15NVDA260522C00287500
285.00 C0.32-56.76%4331,23505-15NVDA260522C00285000
282.50 C0.36-56.63%23578405-15NVDA260522C00282500
280.00 C0.39-58.06%2,5615,66305-15NVDA260522C00280000
277.50 C0.44-58.49%6091,24905-15NVDA260522C00277500
275.00 C0.50-59.02%5,6676,67305-15NVDA260522C00275000
272.50 C0.57-58.39%5151,07305-15NVDA260522C00272500
270.00 C0.63-59.62%5,47913,14105-15NVDA260522C00270000
267.50 C0.73-58.76%4,6283,68305-15NVDA260522C00267500
265.00 C0.81-60.29%3,8277,10405-15NVDA260522C00265000
262.50 C0.92-60.00%2,7632,17105-15NVDA260522C00262500
260.00 C1.08-59.55%8,55114,56905-15NVDA260522C00260000
257.50 C1.25-59.02%1,3312,01705-15NVDA260522C00257500
255.00 C1.43-59.38%4,4956,58805-15NVDA260522C00255000
252.50 C1.65-58.75%8,4405,15905-15NVDA260522C00252500
250.00 C1.94-58.01%42,49888,70705-15NVDA260522C00250000
247.50 C2.25-57.14%3,18923,88705-15NVDA260522C00247500
245.00 C2.64-56.00%36,99523,50505-15NVDA260522C00245000
242.50 C3.10-54.41%13,1437,93805-15NVDA260522C00242500
240.00 C3.61-53.36%30,46668,31105-15NVDA260522C00240000
237.50 C4.20-52.11%7,85929,93305-15NVDA260522C00237500
235.00 C4.85-51.01%31,67559,06705-15NVDA260522C00235000
232.50 C5.68-48.97%9,97613,45805-15NVDA260522C00232500
230.00 C6.56-47.48%40,38946,38905-15NVDA260522C00230000
227.50 C7.60-45.44%20,07313,20305-15NVDA260522C00227500
225.00 C8.64-44.44%16,59130,53405-15NVDA260522C00225000
222.50 C10.00-42.36%2,1519,67005-15NVDA260522C00222500
220.00 C11.20-41.39%16,33934,00905-15NVDA260522C00220000
217.50 C12.95-38.45%4,0145,93505-15NVDA260522C00217500
215.00 C14.60-36.47%4,35239,76105-15NVDA260522C00215000
212.50 C16.29-34.23%7021,66505-15NVDA260522C00212500
210.00 C18.30-32.82%5,90220,56605-15NVDA260522C00210000
207.50 C20.14-32.07%4332,46505-15NVDA260522C00207500
205.00 C22.00-31.14%1,95620,04705-15NVDA260522C00205000
202.50 C25.10-26.18%28983205-15NVDA260522C00202500
200.00 C26.30-28.14%3,00014,41205-15NVDA260522C00200000
197.50 C28.63-26.38%3461,57905-15NVDA260522C00197500
195.00 C30.90-25.45%6874,50505-15NVDA260522C00195000
192.50 C33.47-23.58%10238005-15NVDA260522C00192500
190.00 C36.00-21.91%4717,77305-15NVDA260522C00190000
187.50 C40.03-17.72%371,05105-15NVDA260522C00187500
185.00 C40.88-20.23%1823,06705-15NVDA260522C00185000
182.50 C45.18-14.43%6018005-15NVDA260522C00182500
180.00 C46.50-16.82%3332,12605-15NVDA260522C00180000
177.50 C49.73-14.70%7516505-15NVDA260522C00177500
175.00 C50.55-16.78%2101,44605-15NVDA260522C00175000
170.00 C55.62-15.61%7283505-15NVDA260522C00170000
165.00 C61.27-13.76%25175105-15NVDA260522C00165000
160.00 C67.50-10.83%71,18005-15NVDA260522C00160000
155.00 C72.27-10.42%120905-15NVDA260522C00155000
150.00 C78.34-9.07%12017205-15NVDA260522C00150000
145.00 C82.21+2.37%1,2071,21205-15NVDA260522C00145000
140.00 C87.68-7.71%6132305-15NVDA260522C00140000
135.00 C91.64-8.63%13505-15NVDA260522C00135000
130.00 C98.47+1.82%1212005-15NVDA260522C00130000
125.00 C105.62-4.89%92705-15NVDA260522C00125000
120.00 C107.15-8.77%17328605-15NVDA260522C00120000
115.00 C109.87+6.01%18405-13NVDA260522C00115000
110.00 C120.01-1.62%14105-15NVDA260522C00110000
105.00 C125.63+4.72%658105-15NVDA260522C00105000
100.00 C127.11-6.61%466105-15NVDA260522C00100000
95.00 C118.86+4.17%1104-27NVDA260522C00095000
90.00 C145.00+14.77%94905-14NVDA260522C00090000
85.00 C149.71+6.56%129105-14NVDA260522C00085000
80.00 C147.50-5.03%2505-15NVDA260522C00080000
75.00 C152.88-4.45%1405-15NVDA260522C00075000
70.00 C157.00-4.93%223505-15NVDA260522C00070000
65.00 C160.92+9.04%1405-15NVDA260522C00065000
60.00 C167.97+19.14%32205-15NVDA260522C00060000
55.00 C171.30+17.26%5505-15NVDA260522C00055000
50.00 C176.04-5.17%22405-15NVDA260522C00050000
Puts
StrikePriceChangeVolOILastContract Name
460.00 P00%0NVDA260522P00460000
450.00 P00%0NVDA260522P00450000
440.00 P00%0NVDA260522P00440000
430.00 P00%0NVDA260522P00430000
420.00 P00%0NVDA260522P00420000
410.00 P00%0NVDA260522P00410000
400.00 P00%0NVDA260522P00400000
390.00 P00%0NVDA260522P00390000
380.00 P00%0NVDA260522P00380000
370.00 P00%0NVDA260522P00370000
360.00 P00%0NVDA260522P00360000
350.00 P00%0NVDA260522P00350000
345.00 P00%0NVDA260522P00345000
340.00 P134.470%1005-06NVDA260522P00340000
335.00 P106.900%2005-15NVDA260522P00335000
330.00 P101.850%2005-15NVDA260522P00330000
325.00 P00%0NVDA260522P00325000
320.00 P00%0NVDA260522P00320000
315.00 P00%0NVDA260522P00315000
310.00 P00%0NVDA260522P00310000
305.00 P00%0NVDA260522P00305000
300.00 P63.97-19.23%2205-14NVDA260522P00300000
297.50 P00%0NVDA260522P00297500
295.00 P00%0NVDA260522P00295000
292.50 P00%0NVDA260522P00292500
290.00 P54.770%1105-14NVDA260522P00290000
287.50 P61.00+15.53%21005-15NVDA260522P00287500
285.00 P00%0NVDA260522P00285000
282.50 P00%0NVDA260522P00282500
280.00 P45.75-13.15%396705-14NVDA260522P00280000
277.50 P49.85+17.49%257505-15NVDA260522P00277500
275.00 P44.67+10.30%16405-15NVDA260522P00275000
272.50 P45.00+18.58%110705-15NVDA260522P00272500
270.00 P43.02+20.67%97405-15NVDA260522P00270000
267.50 P37.07-25.22%2105-14NVDA260522P00267500
265.00 P38.80+24.36%434305-15NVDA260522P00265000
262.50 P34.60+19.31%101305-15NVDA260522P00262500
260.00 P33.70+20.36%362,51005-15NVDA260522P00260000
257.50 P30.75+25.00%11705-15NVDA260522P00257500
255.00 P25.85+14.63%5113105-15NVDA260522P00255000
252.50 P22.03-19.01%12905-14NVDA260522P00252500
250.00 P26.65+42.97%7032,54805-15NVDA260522P00250000
247.50 P22.86+36.07%2312505-15NVDA260522P00247500
245.00 P22.35+48.90%34869305-15NVDA260522P00245000
242.50 P20.30+51.61%187705-15NVDA260522P00242500
240.00 P18.12+53.56%79191105-15NVDA260522P00240000
237.50 P16.14+56.85%1,5462,45805-15NVDA260522P00237500
235.00 P14.32+60.90%1,9322,56005-15NVDA260522P00235000
232.50 P12.40+63.16%5,1733,24405-15NVDA260522P00232500
230.00 P11.10+71.30%6,5247,29205-15NVDA260522P00230000
227.50 P9.70+77.66%5,7545,37505-15NVDA260522P00227500
225.00 P8.30+81.62%9,52010,69605-15NVDA260522P00225000
222.50 P6.95+84.35%5,2378,67105-15NVDA260522P00222500
220.00 P5.95+93.18%10,48217,10105-15NVDA260522P00220000
217.50 P4.85+94.78%3,1785,11005-15NVDA260522P00217500
215.00 P3.95+96.52%7,14115,39805-15NVDA260522P00215000
212.50 P3.20+96.32%6,1628,92105-15NVDA260522P00212500
210.00 P2.64+101.53%10,34620,97005-15NVDA260522P00210000
207.50 P2.05+99.03%6,35711,45605-15NVDA260522P00207500
205.00 P1.61+87.21%6,34320,39205-15NVDA260522P00205000
202.50 P1.27+81.43%2,2644,89705-15NVDA260522P00202500
200.00 P1.00+72.41%12,77527,22805-15NVDA260522P00200000
197.50 P0.80+66.67%2,6825,65005-15NVDA260522P00197500
195.00 P0.62+51.22%3,00912,77505-15NVDA260522P00195000
192.50 P0.50+38.89%9725,85705-15NVDA260522P00192500
190.00 P0.40+33.33%2,53314,03905-15NVDA260522P00190000
187.50 P0.32+23.08%1,1603,37605-15NVDA260522P00187500
185.00 P0.26-3.70%2,54012,89105-15NVDA260522P00185000
182.50 P0.23+15.00%5822,76605-15NVDA260522P00182500
180.00 P0.180.00%3,27922,18105-15NVDA260522P00180000
177.50 P0.16-5.88%5311,01405-15NVDA260522P00177500
175.00 P0.12-25.00%2,0818,07005-15NVDA260522P00175000
170.00 P0.09-25.00%1,1125,88605-15NVDA260522P00170000
165.00 P0.07-30.00%1,6895,11605-15NVDA260522P00165000
160.00 P0.05-37.50%5765,07705-15NVDA260522P00160000
155.00 P0.04-33.33%4,5478,32505-15NVDA260522P00155000
150.00 P0.04-20.00%1,5888,45205-15NVDA260522P00150000
145.00 P0.04-20.00%631,07305-15NVDA260522P00145000
140.00 P0.02-50.00%1,2419,31505-15NVDA260522P00140000
135.00 P0.03-25.00%1512,49605-15NVDA260522P00135000
130.00 P0.01-75.00%1797,42305-15NVDA260522P00130000
125.00 P0.02-33.33%1,1407,65405-15NVDA260522P00125000
120.00 P0.020.00%1,1809,07305-15NVDA260522P00120000
115.00 P0.020.00%10,11325,58305-15NVDA260522P00115000
110.00 P0.020.00%9169,67805-15NVDA260522P00110000
105.00 P0.010.00%6414,76605-15NVDA260522P00105000
100.00 P0.010.00%2,1658,04605-15NVDA260522P00100000
95.00 P0.010.00%771,55505-15NVDA260522P00095000
90.00 P0.010.00%1,9042,02405-14NVDA260522P00090000
85.00 P0.01-50.00%5,12910,40905-14NVDA260522P00085000
80.00 P0.010.00%250405-15NVDA260522P00080000
75.00 P0.010.00%40367305-12NVDA260522P00075000
70.00 P00%0NVDA260522P00070000
65.00 P0.01-50.00%12,97905-08NVDA260522P00065000
60.00 P0.02+100.00%155505-11NVDA260522P00060000
55.00 P0.01-50.00%13116205-07NVDA260522P00055000
50.00 P0.010.00%7421505-07NVDA260522P00050000


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