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
Aug 28, 2026 3:59:58 PM EDT
217.54USD-4.577%(-10.44)195,116,417
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:29:59 AM EDT
227.05USD-0.408%(-0.93)1,547,313
After-hours
Aug 28, 2026 4:59:30 PM EDT
217.73USD+0.085%(+0.19)3,770,261
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Aug 31, 2026Sep 2, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94,641846,091118,101572,500


NVDA Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Aug 28, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


NVDA Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C0.010.00%1783708-27NVDA260828C00400000
390.00 C0.010.00%324608-27NVDA260828C00390000
380.00 C0.010.00%444908-27NVDA260828C00380000
370.00 C0.010.00%88108-26NVDA260828C00370000
360.00 C0.010.00%77108-26NVDA260828C00360000
350.00 C0.02+100.00%326208-26NVDA260828C00350000
345.00 C0.010.00%921608-26NVDA260828C00345000
340.00 C0.010.00%212608-27NVDA260828C00340000
335.00 C0.010.00%1117608-27NVDA260828C00335000
330.00 C0.01-85.71%256508-27NVDA260828C00330000
325.00 C0.010.00%185508-25NVDA260828C00325000
320.00 C0.010.00%26,65408-27NVDA260828C00320000
315.00 C0.010.00%32,02908-27NVDA260828C00315000
310.00 C0.010.00%1511,69608-27NVDA260828C00310000
305.00 C0.010.00%695,28408-27NVDA260828C00305000
300.00 C0.010.00%60111,76808-27NVDA260828C00300000
295.00 C0.01-50.00%1303,12708-27NVDA260828C00295000
290.00 C0.01-50.00%384,59808-27NVDA260828C00290000
285.00 C0.01-50.00%732,87508-27NVDA260828C00285000
280.00 C0.01-66.67%1028,12708-27NVDA260828C00280000
275.00 C0.01-75.00%6115,64108-27NVDA260828C00275000
270.00 C0.01-75.00%98314,49808-27NVDA260828C00270000
265.00 C0.01-80.00%2,0467,59108-27NVDA260828C00265000
260.00 C0.01-83.33%2,81711,32408-27NVDA260828C00260000
257.50 C0.01-88.89%8313,53308-27NVDA260828C00257500
255.00 C0.01-90.00%29,67237,38008-27NVDA260828C00255000
252.50 C0.01-92.31%4,7367,16508-27NVDA260828C00252500
250.00 C0.01-92.86%23,73532,50308-27NVDA260828C00250000
247.50 C0.02-89.47%7,81013,23008-27NVDA260828C00247500
245.00 C0.03-86.96%35,12730,99408-27NVDA260828C00245000
242.50 C0.05-82.76%19,81816,46908-27NVDA260828C00242500
240.00 C0.10-73.68%245,956139,20108-27NVDA260828C00240000
237.50 C0.16-68.00%60,48023,16308-27NVDA260828C00237500
235.00 C0.25-59.02%209,12559,93608-27NVDA260828C00235000
232.50 C0.54-32.50%209,69464,99508-27NVDA260828C00232500
230.00 C1.15+13.86%680,880136,75008-27NVDA260828C00230000
227.50 C2.18+67.69%264,22139,19808-27NVDA260828C00227500
225.00 C3.80+126.19%294,58456,62608-27NVDA260828C00225000
222.50 C4.50+111.27%91,64736,10408-27NVDA260828C00222500
220.00 C8.25+208.99%124,32049,74808-27NVDA260828C00220000
217.50 C10.50+213.43%22,21111,38108-27NVDA260828C00217500
215.00 C13.03+213.98%42,05927,44808-27NVDA260828C00215000
212.50 C15.60+206.48%17,33710,94308-27NVDA260828C00212500
210.00 C18.11+189.76%25,08720,37108-27NVDA260828C00210000
207.50 C20.69+177.72%2,7512,69408-27NVDA260828C00207500
205.00 C22.95+162.29%3,5254,60308-27NVDA260828C00205000
202.50 C25.72+150.93%1,4521,38708-27NVDA260828C00202500
200.00 C28.00+130.45%5,7614,54508-27NVDA260828C00200000
197.50 C30.98+122.08%2861,66508-27NVDA260828C00197500
195.00 C32.95+108.15%9833,66108-27NVDA260828C00195000
192.50 C35.85+98.61%6827808-27NVDA260828C00192500
190.00 C38.26+88.01%1,5601,57808-27NVDA260828C00190000
187.50 C40.60+80.04%4831608-27NVDA260828C00187500
185.00 C44.09+74.96%17879608-27NVDA260828C00185000
180.00 C48.10+58.75%17563008-27NVDA260828C00180000
175.00 C52.64+51.92%6056908-27NVDA260828C00175000
170.00 C58.00+45.00%12533108-27NVDA260828C00170000
165.00 C63.72+40.01%31211108-27NVDA260828C00165000
160.00 C67.76+34.18%19924408-27NVDA260828C00160000
155.00 C72.37+30.68%158808-27NVDA260828C00155000
150.00 C78.27+31.11%20429808-27NVDA260828C00150000
145.00 C83.26+26.59%1,3607908-27NVDA260828C00145000
140.00 C86.95+21.95%293108-27NVDA260828C00140000
135.00 C92.87+21.05%302708-27NVDA260828C00135000
130.00 C97.55+19.37%435008-27NVDA260828C00130000
125.00 C85.69-2.05%4508-26NVDA260828C00125000
120.00 C105.99+16.37%22108-27NVDA260828C00120000
115.00 C110.91+15.46%83808-27NVDA260828C00115000
110.00 C114.60+15.05%27008-27NVDA260828C00110000
105.00 C121.04+15.73%13608-27NVDA260828C00105000
100.00 C127.30+16.42%566708-27NVDA260828C00100000
95.00 C131.76+13.91%32808-27NVDA260828C00095000
90.00 C140.17+16.63%44508-27NVDA260828C00090000
85.00 C141.72+13.56%54608-27NVDA260828C00085000
80.00 C146.93+12.63%222008-27NVDA260828C00080000
75.00 C151.27+12.00%111608-27NVDA260828C00075000
70.00 C155.06+10.73%15908-27NVDA260828C00070000
65.00 C165.36+12.97%141108-27NVDA260828C00065000
60.00 C170.34+13.54%61008-27NVDA260828C00060000
55.00 C173.76+11.69%221708-27NVDA260828C00055000
50.00 C176.94+10.53%927808-27NVDA260828C00050000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P175.20+1.32%2208-27NVDA260828P00400000
390.00 P165.85-0.15%1008-27NVDA260828P00390000
380.00 P00%0NVDA260828P00380000
370.00 P00%0NVDA260828P00370000
360.00 P149.040%2108-26NVDA260828P00360000
350.00 P140.000%2008-26NVDA260828P00350000
345.00 P120.300%2008-27NVDA260828P00345000
340.00 P00%0NVDA260828P00340000
335.00 P110.85-3.95%1008-27NVDA260828P00335000
330.00 P104.05-5.74%1108-17NVDA260828P00330000
325.00 P98.950%6008-27NVDA260828P00325000
320.00 P00%0NVDA260828P00320000
315.00 P89.450%8108-27NVDA260828P00315000
310.00 P88.45-9.10%1108-27NVDA260828P00310000
305.00 P00%0NVDA260828P00305000
300.00 P88.880%2008-26NVDA260828P00300000
295.00 P00%0NVDA260828P00295000
290.00 P65.70-18.44%8008-27NVDA260828P00290000
285.00 P74.30+23.55%2008-26NVDA260828P00285000
280.00 P55.75-20.20%2108-27NVDA260828P00280000
275.00 P49.56-23.62%15508-27NVDA260828P00275000
270.00 P44.70-1.28%112008-27NVDA260828P00270000
265.00 P39.70-26.75%152708-27NVDA260828P00265000
260.00 P34.35-30.18%3492108-27NVDA260828P00260000
257.50 P30.50-34.90%824308-27NVDA260828P00257500
255.00 P29.35-33.84%2702308-27NVDA260828P00255000
252.50 P26.86-35.12%44108-27NVDA260828P00252500
250.00 P22.11-44.81%5692508-27NVDA260828P00250000
247.50 P19.60-47.26%2896208-27NVDA260828P00247500
245.00 P16.55-52.47%1,3884208-27NVDA260828P00245000
242.50 P16.34-47.41%767508-27NVDA260828P00242500
240.00 P12.14-60.71%1,56422308-27NVDA260828P00240000
237.50 P9.51-66.05%56021908-27NVDA260828P00237500
235.00 P7.02-72.93%5,8192,27808-27NVDA260828P00235000
232.50 P4.95-79.12%7,4281,03408-27NVDA260828P00232500
230.00 P3.40-83.96%64,60212,83008-27NVDA260828P00230000
227.50 P1.89-89.95%135,61315,17408-27NVDA260828P00227500
225.00 P1.00-94.12%263,34629,14508-27NVDA260828P00225000
222.50 P0.45-97.01%137,59420,45008-27NVDA260828P00222500
220.00 P0.23-98.21%205,15836,39708-27NVDA260828P00220000
217.50 P0.12-98.92%50,36813,60808-27NVDA260828P00217500
215.00 P0.09-99.04%64,00320,26708-27NVDA260828P00215000
212.50 P0.07-99.09%19,75313,04608-27NVDA260828P00212500
210.00 P0.08-98.71%44,76829,25508-27NVDA260828P00210000
207.50 P0.06-98.79%20,70114,92208-27NVDA260828P00207500
205.00 P0.06-98.44%19,13916,79408-27NVDA260828P00205000
202.50 P0.04-98.68%12,66215,48708-27NVDA260828P00202500
200.00 P0.03-98.67%62,59545,95208-27NVDA260828P00200000
197.50 P0.03-98.17%10,49014,09608-27NVDA260828P00197500
195.00 P0.02-98.28%26,40926,99308-27NVDA260828P00195000
192.50 P0.03-96.47%10,15412,16208-27NVDA260828P00192500
190.00 P0.01-98.33%21,65829,11108-27NVDA260828P00190000
187.50 P0.01-97.67%5,0569,90408-27NVDA260828P00187500
185.00 P0.02-93.10%19,39024,32208-27NVDA260828P00185000
180.00 P0.02-87.50%11,39231,11808-27NVDA260828P00180000
175.00 P0.03-70.00%9,80723,59808-27NVDA260828P00175000
170.00 P0.01-87.50%38,56462,45108-27NVDA260828P00170000
165.00 P0.01-83.33%7,43818,12008-27NVDA260828P00165000
160.00 P0.01-80.00%13,02716,33008-27NVDA260828P00160000
155.00 P0.01-66.67%2,6686,11708-27NVDA260828P00155000
150.00 P0.01-50.00%3157,39008-27NVDA260828P00150000
145.00 P0.01-50.00%433,57608-27NVDA260828P00145000
140.00 P0.01-50.00%1694,59608-27NVDA260828P00140000
135.00 P0.01-50.00%359,49108-27NVDA260828P00135000
130.00 P0.010.00%205,33508-27NVDA260828P00130000
125.00 P0.01-66.67%12614,61808-27NVDA260828P00125000
120.00 P0.01-50.00%4014,82708-27NVDA260828P00120000
115.00 P0.010.00%56331,92708-27NVDA260828P00115000
110.00 P0.010.00%205,60808-27NVDA260828P00110000
105.00 P0.010.00%1,0532,98608-27NVDA260828P00105000
100.00 P0.010.00%1414,10108-26NVDA260828P00100000
95.00 P0.010.00%112,20008-24NVDA260828P00095000
90.00 P0.010.00%1,7881,87608-20NVDA260828P00090000
85.00 P0.01-75.00%42408-25NVDA260828P00085000
80.00 P0.31+933.33%16207-28NVDA260828P00080000
75.00 P0.010.00%1208-26NVDA260828P00075000
70.00 P0.010%5308-26NVDA260828P00070000
65.00 P0.010.00%182108-27NVDA260828P00065000
60.00 P00%0NVDA260828P00060000
55.00 P00%0NVDA260828P00055000
50.00 P0.010.00%520408-27NVDA260828P00050000


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