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
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,207326,66834,617239,585


NVDA Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Dec 12, 2025 Exp. - Max Pain @ $180.00

Puts
Calls


NVDA Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410.00 C0.010.00%1049412-03NVDA251212C00410000
400.00 C0.010.00%31811-20NVDA251212C00400000
390.00 C0.02+100.00%31,01811-20NVDA251212C00390000
380.00 C0.01-50.00%11,44511-28NVDA251212C00380000
370.00 C0.02+100.00%10037011-19NVDA251212C00370000
360.00 C0.01-50.00%14011-28NVDA251212C00360000
350.00 C0.010.00%115011-26NVDA251212C00350000
340.00 C0.01-50.00%27111-20NVDA251212C00340000
330.00 C0.01-66.67%143711-28NVDA251212C00330000
320.00 C0.010.00%121111-25NVDA251212C00320000
310.00 C0.010.00%119112-04NVDA251212C00310000
305.00 C0.01-50.00%116112-04NVDA251212C00305000
300.00 C0.010.00%145212-02NVDA251212C00300000
295.00 C0.010.00%244312-02NVDA251212C00295000
290.00 C0.010.00%4047412-03NVDA251212C00290000
285.00 C0.010.00%766312-04NVDA251212C00285000
280.00 C0.010.00%4091112-03NVDA251212C00280000
275.00 C0.010.00%3649811-26NVDA251212C00275000
270.00 C0.010.00%11,67412-03NVDA251212C00270000
265.00 C0.010.00%379612-03NVDA251212C00265000
260.00 C0.010.00%11,58512-01NVDA251212C00260000
255.00 C0.010.00%142,58412-04NVDA251212C00255000
250.00 C0.010.00%696,71712-04NVDA251212C00250000
245.00 C0.010.00%61,24912-04NVDA251212C00245000
240.00 C0.010.00%175,11412-04NVDA251212C00240000
235.00 C0.010.00%6782,87212-04NVDA251212C00235000
230.00 C0.01-50.00%6743,37812-04NVDA251212C00230000
225.00 C0.02-33.33%5,2888,28412-04NVDA251212C00225000
220.00 C0.02-50.00%1,71033,04312-04NVDA251212C00220000
215.00 C0.05-16.67%1,3286,19112-04NVDA251212C00215000
210.00 C0.06-25.00%2,09515,25012-04NVDA251212C00210000
205.00 C0.130.00%2,72322,15512-04NVDA251212C00205000
202.50 C0.19+5.56%5,8334,41812-04NVDA251212C00202500
200.00 C0.29+16.00%14,03360,86412-04NVDA251212C00200000
197.50 C0.44+18.92%5,0176,56212-04NVDA251212C00197500
195.00 C0.71+33.96%16,87419,10012-04NVDA251212C00195000
192.50 C1.07+33.75%11,72313,70312-04NVDA251212C00192500
190.00 C1.67+45.22%36,96044,99912-04NVDA251212C00190000
187.50 C2.47+44.44%12,02110,93212-04NVDA251212C00187500
185.00 C3.50+43.44%45,98138,29112-04NVDA251212C00185000
182.50 C4.78+40.59%24,0548,86012-04NVDA251212C00182500
180.00 C6.38+38.70%20,73515,52912-04NVDA251212C00180000
177.50 C8.02+32.56%4,5935,59312-04NVDA251212C00177500
175.00 C10.00+29.37%2,7655,27112-04NVDA251212C00175000
172.50 C11.75+23.95%2,2354,09312-04NVDA251212C00172500
170.00 C14.35+28.01%1,1173,24012-04NVDA251212C00170000
167.50 C16.40+20.15%16844612-04NVDA251212C00167500
165.00 C18.75+20.58%4081,06212-04NVDA251212C00165000
162.50 C20.85+14.56%11522712-04NVDA251212C00162500
160.00 C23.75+16.71%3491,06912-04NVDA251212C00160000
157.50 C25.35+11.23%412612-04NVDA251212C00157500
155.00 C28.65+14.60%7019912-04NVDA251212C00155000
152.50 C31.65+12.04%803412-04NVDA251212C00152500
150.00 C33.60+12.53%4501,61512-04NVDA251212C00150000
145.00 C37.95+6.01%713012-04NVDA251212C00145000
140.00 C43.35+4.91%4732712-04NVDA251212C00140000
135.00 C47.45+5.44%12812-04NVDA251212C00135000
130.00 C54.03+7.84%136912-04NVDA251212C00130000
125.00 C56.05-0.92%14512-03NVDA251212C00125000
120.00 C63.65+5.84%78312-04NVDA251212C00120000
115.00 C68.60+4.93%914212-04NVDA251212C00115000
110.00 C74.09+5.02%215912-04NVDA251212C00110000
105.00 C76.66+2.16%611912-04NVDA251212C00105000
100.00 C81.25+1.56%214612-04NVDA251212C00100000
95.00 C88.17+3.62%71612-04NVDA251212C00095000
90.00 C91.00-0.40%41812-03NVDA251212C00090000
85.00 C97.91+3.06%22812-04NVDA251212C00085000
80.00 C101.40+1.46%32112-02NVDA251212C00080000
75.00 C104.39+2.14%9912-01NVDA251212C00075000
70.00 C107.96-3.47%121911-21NVDA251212C00070000
65.00 C119.17+1.09%12911-21NVDA251212C00065000
60.00 C118.00-0.33%71412-01NVDA251212C00060000
55.00 C126.42+3.62%1312-02NVDA251212C00055000
50.00 C129.78+1.76%151812-03NVDA251212C00050000
Puts
StrikePriceChangeVolOILastContract Name
410.00 P00%0NVDA251212P00410000
400.00 P00%0NVDA251212P00400000
390.00 P00%0NVDA251212P00390000
380.00 P00%0NVDA251212P00380000
370.00 P00%0NVDA251212P00370000
360.00 P00%0NVDA251212P00360000
350.00 P152.700%1011-05NVDA251212P00350000
340.00 P00%0NVDA251212P00340000
330.00 P132.700%1011-05NVDA251212P00330000
320.00 P140.000%5011-20NVDA251212P00320000
310.00 P116.450%3011-20NVDA251212P00310000
305.00 P00%0NVDA251212P00305000
300.00 P120.250%6011-21NVDA251212P00300000
295.00 P100.550%1011-20NVDA251212P00295000
290.00 P96.150%1011-20NVDA251212P00290000
285.00 P101.020%1012-02NVDA251212P00285000
280.00 P00%0NVDA251212P00280000
275.00 P00%0NVDA251212P00275000
270.00 P00%0NVDA251212P00270000
265.00 P71.500%1011-20NVDA251212P00265000
260.00 P65.80+11.09%5111-20NVDA251212P00260000
255.00 P61.01+10.25%23211-06NVDA251212P00255000
250.00 P70.65+4.36%1,2577111-20NVDA251212P00250000
245.00 P65.10+23.88%1,36011511-20NVDA251212P00245000
240.00 P55.80+2.97%2502211-20NVDA251212P00240000
235.00 P48.15+0.63%203711-19NVDA251212P00235000
230.00 P35.95-24.40%1311-20NVDA251212P00230000
225.00 P42.18+2.23%1112-04NVDA251212P00225000
220.00 P38.60-14.34%20212-02NVDA251212P00220000
215.00 P32.00-4.33%20212-04NVDA251212P00215000
210.00 P26.60-10.14%804312-04NVDA251212P00210000
205.00 P22.34-7.49%1714812-04NVDA251212P00205000
202.50 P18.95-12.23%49812-04NVDA251212P00202500
200.00 P17.51-14.88%1102,23912-04NVDA251212P00200000
197.50 P15.35-10.23%18440512-04NVDA251212P00197500
195.00 P12.35-21.64%3,2495,66012-04NVDA251212P00195000
192.50 P10.08-23.29%29035812-04NVDA251212P00192500
190.00 P8.07-30.13%1,6777,92712-04NVDA251212P00190000
187.50 P6.35-32.09%1,0921,47312-04NVDA251212P00187500
185.00 P4.90-35.95%6,7199,26312-04NVDA251212P00185000
182.50 P3.72-38.51%12,8386,75712-04NVDA251212P00182500
180.00 P2.69-43.49%20,09315,65012-04NVDA251212P00180000
177.50 P1.97-46.76%7,3528,21112-04NVDA251212P00177500
175.00 P1.42-49.10%16,81212,60912-04NVDA251212P00175000
172.50 P1.01-51.90%5,7754,59912-04NVDA251212P00172500
170.00 P0.72-54.14%21,01621,16012-04NVDA251212P00170000
167.50 P0.52-55.93%3,3164,94812-04NVDA251212P00167500
165.00 P0.39-54.65%5,11121,45912-04NVDA251212P00165000
162.50 P0.28-54.84%7,24415,06512-04NVDA251212P00162500
160.00 P0.21-54.35%2,73811,20112-04NVDA251212P00160000
157.50 P0.16-52.94%7793,87212-04NVDA251212P00157500
155.00 P0.14-46.15%1,47018,63212-04NVDA251212P00155000
152.50 P0.12-36.84%7871,54612-04NVDA251212P00152500
150.00 P0.09-40.00%6,9939,29712-04NVDA251212P00150000
145.00 P0.06-25.00%1,0463,44712-04NVDA251212P00145000
140.00 P0.04-33.33%45710,38012-04NVDA251212P00140000
135.00 P0.04+33.33%3,9405,62212-04NVDA251212P00135000
130.00 P0.030.00%1,1614,57012-04NVDA251212P00130000
125.00 P0.030.00%6981,85012-04NVDA251212P00125000
120.00 P0.020.00%1682,80912-04NVDA251212P00120000
115.00 P0.020.00%1093,12212-04NVDA251212P00115000
110.00 P0.01-50.00%7589,35412-04NVDA251212P00110000
105.00 P0.01-50.00%1,52110,36412-04NVDA251212P00105000
100.00 P0.010.00%3,29913,53112-04NVDA251212P00100000
95.00 P0.010.00%5,2488,58612-04NVDA251212P00095000
90.00 P0.010.00%3,7927,11312-04NVDA251212P00090000
85.00 P0.010.00%2,3473,55712-04NVDA251212P00085000
80.00 P0.010.00%2,3914,53512-04NVDA251212P00080000
75.00 P0.020.00%144611-26NVDA251212P00075000
70.00 P0.02+100.00%211611-28NVDA251212P00070000
65.00 P0.04+300.00%34411-25NVDA251212P00065000
60.00 P0.01-50.00%52011-26NVDA251212P00060000
55.00 P0.01-50.00%290912-02NVDA251212P00055000
50.00 P0.01-50.00%1096111-20NVDA251212P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC