NVDA
Nvidia Corp
stockNASDAQ

At CloseOct 30, 2026 4:59:30 PM EDT

204.95USD-4.077%(-8.71)168,386,424

Pre-marketOct 30, 2026 10:29:59 AM EDT

206.14USD-3.520%(-7.52)

NVDA Option Chain

Expiration Dates

Oct 30exp Nov 21d Nov 43d Nov 65d Nov 98d Nov 1110d Nov 1312d Nov 2019d

Open interestCallsITM 6,828OTM 525,828PutsITM 87,277OTM 245,656P/C 0.63

NVDA Volume by Strike

CallsPuts

NVDA Open Interest by Strike

CallsPuts

NVDA Max Pain @ 212.50

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
480.00 C	0.01	0.00%	123	2,349	10-23
470.00 C	0.01	0.00%	803	1,923	10-21
460.00 C	0.01	0.00%	221	392	10-21
450.00 C	0.01	0.00%	1	1,182	10-29
440.00 C	0.01	0.00%	57	57	10-16
430.00 C	0.01	-50.00%	3	151	10-21
420.00 C	0.01	0.00%	1	161	10-28
410.00 C	0.01	0.00%	23	1,372	10-22
400.00 C	0.01	-50.00%	165	281	10-22
390.00 C	0.01	0.00%	74	197	10-22
380.00 C	0.01	-50.00%	56	549	10-21
370.00 C	0.02	+100.00%	20	42	10-22
360.00 C	0.01	0.00%	1,818	2,592	10-21
350.00 C	0.01	0.00%	50	1,027	10-22
345.00 C	0.01	0.00%	80	235	10-22
340.00 C	0.01	0.00%	3	148	10-29
335.00 C	0.01	0.00%	417	418	10-21
330.00 C	0.01	0.00%	1	233	10-23
325.00 C	0.01	0.00%	2	116	10-21
320.00 C	0.01	0.00%	34	313	10-22
315.00 C	0.01	0.00%	16	308	10-23
310.00 C	0.01	-50.00%	1	29	10-29
305.00 C	0.01	0.00%	18	1,358	10-26
300.00 C	0.01	0.00%	10	1,935	10-27
295.00 C	0.01	0.00%	1	5,108	10-27
290.00 C	0.01	0.00%	1	1,428	10-29
285.00 C	0.01	0.00%	202	715	10-28
280.00 C	0.01	0.00%	60	3,543	10-27
275.00 C	0.01	0.00%	50	5,242	10-28
270.00 C	0.01	0.00%	16	18,905	10-29
265.00 C	0.01	0.00%	38	12,721	10-29
260.00 C	0.01	0.00%	97	6,726	10-29
255.00 C	0.01	0.00%	110	15,057	10-29
252.50 C	0.01	0.00%	2,162	2,474	10-28
250.00 C	0.01	0.00%	37	17,658	10-29
247.50 C	0.02	+100.00%	4,792	7,901	10-28
245.00 C	0.01	0.00%	97	22,275	10-29
242.50 C	0.01	-50.00%	40	7,610	10-29
240.00 C	0.01	0.00%	11,356	27,387	10-29
237.50 C	0.01	-50.00%	1,629	6,557	10-29
235.00 C	0.01	-66.67%	7,617	15,213	10-29
232.50 C	0.01	-75.00%	5,378	11,184	10-29
230.00 C	0.02	-71.43%	16,127	44,111	10-29
227.50 C	0.02	-83.33%	7,449	26,868	10-29
225.00 C	0.03	-89.66%	40,212	48,735	10-29
222.50 C	0.04	-92.00%	28,567	30,325	10-29
220.00 C	0.10	-90.00%	72,182	64,166	10-29
217.50 C	0.31	-82.87%	85,013	42,245	10-29
215.00 C	0.97	-67.45%	128,143	49,952	10-29
212.50 C	2.28	-49.33%	37,680	7,664	10-29
210.00 C	4.15	-35.66%	7,811	4,098	10-29
207.50 C	6.28	-23.69%	1,720	744	10-29
205.00 C	8.70	-18.99%	1,814	1,848	10-29
202.50 C	11.21	-13.10%	10,034	667	10-29
200.00 C	13.35	-13.65%	13,380	1,254	10-29
197.50 C	16.05	-7.86%	4,735	536	10-29
195.00 C	18.20	-10.12%	467	756	10-29
192.50 C	20.70	-9.25%	410	420	10-29
190.00 C	23.46	-7.64%	243	575	10-29
187.50 C	25.64	-8.43%	31	153	10-29
185.00 C	27.85	-5.50%	50	230	10-29
180.00 C	33.91	-4.07%	78	156	10-29
175.00 C	38.08	-7.35%	62	81	10-29
170.00 C	43.03	-3.48%	80	97	10-29
165.00 C	47.89	-3.84%	78	30	10-29
160.00 C	53.08	-5.72%	55	63	10-29
155.00 C	58.50	-2.26%	181	28	10-29
150.00 C	63.50	-3.69%	62	143	10-29
145.00 C	67.15	-4.52%	52	1,248	10-29
140.00 C	72.15	-3.56%	43	70	10-29
135.00 C	78.68	-1.37%	56	39	10-29
130.00 C	83.25	-2.60%	51	43	10-29
125.00 C	87.60	-4.26%	19	30	10-29
120.00 C	92.79	-8.44%	42	19	10-29
115.00 C	98.55	-1.30%	81	22	10-29
110.00 C	103.04	-1.52%	61	25	10-29
105.00 C	105.85	-3.63%	40	3	10-29
100.00 C	113.31	-1.03%	34	52	10-29
95.00 C	116.90	-4.06%	21	15	10-29
90.00 C	123.22	-4.03%	13	6	10-29
85.00 C	126.05	-2.98%	10	18	10-29
80.00 C	133.56	-1.26%	12	1	10-29
75.00 C	138.45	-3.42%	12	5	10-29
70.00 C	143.45	-0.94%	4	17	10-29
65.00 C	146.05	-4.06%	4	4	10-29
60.00 C	153.45	-0.87%	2	13	10-29
55.00 C	159.64	-0.81%	10	7	10-28
50.00 C	164.00	-1.28%	1	2	10-29

Puts

Strike	Price	Change	Vol	OI	Last
480.00 P	—	—	0	0	—
470.00 P	—	—	0	0	—
460.00 P	—	—	0	0	—
450.00 P	—	—	0	0	—
440.00 P	—	—	0	0	—
430.00 P	—	—	0	0	—
420.00 P	—	—	0	0	—
410.00 P	—	—	0	0	—
400.00 P	—	—	0	0	—
390.00 P	—	—	0	0	—
380.00 P	—	—	0	0	—
370.00 P	—	—	0	0	—
360.00 P	—	—	0	0	—
350.00 P	137.31	0.00%	14	0	10-29
345.00 P	132.33	0.00%	554	0	10-29
340.00 P	—	—	0	0	—
335.00 P	—	—	0	0	—
330.00 P	—	—	0	0	—
325.00 P	—	—	0	0	—
320.00 P	94.34	+4.42%	5	0	10-12
315.00 P	89.31	+4.46%	5	0	10-12
310.00 P	—	—	0	0	—
305.00 P	87.48	0.00%	24	0	10-27
300.00 P	58.25	-19.77%	1	0	10-07
295.00 P	80.26	+3.96%	12	0	10-28
290.00 P	71.83	+43.95%	6	0	10-27
285.00 P	67.45	-1.76%	20	0	10-27
280.00 P	66.60	+6.95%	2	10	10-29
275.00 P	57.30	-2.34%	40	0	10-27
270.00 P	56.35	+2.64%	10	11	10-29
265.00 P	52.07	+3.23%	7	2	10-29
260.00 P	46.51	+8.21%	32	0	10-29
255.00 P	42.18	+4.61%	58	1	10-29
252.50 P	39.70	+3.66%	58	0	10-29
250.00 P	35.85	+2.87%	4	0	10-29
247.50 P	34.65	+14.32%	9	2	10-29
245.00 P	31.25	+3.24%	21	2	10-29
242.50 P	25.36	+4.66%	71	0	10-28
240.00 P	26.90	+7.60%	61	8	10-29
237.50 P	24.50	+19.86%	268	0	10-29
235.00 P	21.85	+15.00%	989	91	10-29
232.50 P	19.04	+7.03%	1,626	1	10-29
230.00 P	16.45	+9.38%	8,850	273	10-29
227.50 P	14.20	+14.52%	7,701	206	10-29
225.00 P	11.50	+14.66%	17,358	533	10-29
222.50 P	8.95	+16.23%	2,108	235	10-29
220.00 P	6.40	+15.73%	6,625	922	10-29
217.50 P	4.15	+9.21%	5,900	3,487	10-29
215.00 P	2.24	-11.46%	31,037	13,292	10-29
212.50 P	1.02	-33.77%	98,887	12,960	10-29
210.00 P	0.38	-58.70%	65,304	25,777	10-29
207.50 P	0.15	-71.70%	28,903	9,674	10-29
205.00 P	0.07	-77.42%	17,939	19,790	10-29
202.50 P	0.05	-72.22%	3,907	4,660	10-29
200.00 P	0.04	-63.64%	22,545	20,344	10-29
197.50 P	0.03	-57.14%	3,244	12,757	10-29
195.00 P	0.02	-60.00%	2,160	11,051	10-29
192.50 P	0.02	-33.33%	1,299	3,662	10-29
190.00 P	0.01	-66.67%	3,077	9,289	10-29
187.50 P	0.02	0.00%	1,701	2,804	10-29
185.00 P	0.01	-50.00%	6,584	10,484	10-29
180.00 P	0.01	-50.00%	886	18,957	10-29
175.00 P	0.01	-50.00%	750	4,677	10-29
170.00 P	0.01	-50.00%	876	4,024	10-29
165.00 P	0.01	0.00%	239	5,275	10-29
160.00 P	0.01	0.00%	227	5,128	10-29
155.00 P	0.01	0.00%	2	4,504	10-29
150.00 P	0.01	0.00%	377	6,124	10-29
145.00 P	0.01	0.00%	10	11,611	10-29
140.00 P	0.01	0.00%	16,552	24,850	10-28
135.00 P	0.01	0.00%	8,541	17,288	10-28
130.00 P	0.01	0.00%	6	4,593	10-29
125.00 P	0.01	-50.00%	816	10,646	10-26
120.00 P	0.01	0.00%	5	8,776	10-29
115.00 P	0.01	-50.00%	302	1,869	10-26
110.00 P	0.02	+100.00%	5	6,579	10-29
105.00 P	0.01	0.00%	260	6,559	10-27
100.00 P	0.01	0.00%	267	19,916	10-26
95.00 P	0.01	0.00%	6,440	7,702	10-23
90.00 P	0.01	-66.67%	328	662	10-19
85.00 P	0.01	-50.00%	2	454	10-29
80.00 P	0.01	-50.00%	5	48	10-20
75.00 P	0.01	0.00%	1	1	10-12
70.00 P	0.01	0.00%	1	299	10-29
65.00 P	0.01	0.00%	9	10	10-21
60.00 P	—	—	0	0	—
55.00 P	—	—	0	0	—
50.00 P	0.01	-50.00%	48	53	10-28

NVDANvidia CorpstockNASDAQ

NVDA Option Chain

NVDA Volume by Strike

NVDA Open Interest by Strike

NVDA Max Pain @ 212.50

NVDA
Nvidia Corp
stockNASDAQ