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

NVDA
Nvidia Corp
stock NASDAQ

At Close
Jun 29, 2026 3:59:59 PM EDT
194.92USD+1.241%(+2.39)146,807,942
194.80Bid   211.65Ask   16.85Spread
Pre-market
Jun 29, 2026 9:29:30 AM EDT
193.78USD+0.649%(+1.25)386,173
After-hours
Jun 29, 2026 4:59:30 PM EDT
194.86USD-0.031%(-0.06)728,231
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 29, 2026Jul 1, 2026Jul 2, 2026Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 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 Jun 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,62094,42021,86581,078


NVDA Jun 29, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 29, 2026 Exp. - Max Pain @ $197.50

Puts
Calls


NVDA Jun 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C00%0NVDA260629C00420000
410.00 C00%0NVDA260629C00410000
400.00 C00%0NVDA260629C00400000
390.00 C00%0NVDA260629C00390000
380.00 C00%0NVDA260629C00380000
370.00 C00%0NVDA260629C00370000
360.00 C00%0NVDA260629C00360000
350.00 C00%0NVDA260629C00350000
340.00 C00%0NVDA260629C00340000
330.00 C00%0NVDA260629C00330000
320.00 C00%0NVDA260629C00320000
310.00 C00%0NVDA260629C00310000
300.00 C00%0NVDA260629C00300000
295.00 C0.020.00%11206-18NVDA260629C00295000
290.00 C0.010.00%14606-18NVDA260629C00290000
285.00 C00%0NVDA260629C00285000
280.00 C0.04+300.00%7906-18NVDA260629C00280000
275.00 C00%0NVDA260629C00275000
270.00 C0.02-75.00%162406-22NVDA260629C00270000
265.00 C0.020.00%10010306-22NVDA260629C00265000
260.00 C0.010.00%151906-24NVDA260629C00260000
255.00 C0.010.00%318006-25NVDA260629C00255000
250.00 C0.01-90.00%218606-26NVDA260629C00250000
245.00 C0.010.00%1821306-26NVDA260629C00245000
240.00 C0.010.00%364906-26NVDA260629C00240000
237.50 C0.010.00%1035906-26NVDA260629C00237500
235.00 C0.01-75.00%669006-26NVDA260629C00235000
232.50 C0.010.00%112406-26NVDA260629C00232500
230.00 C0.010.00%251,32106-26NVDA260629C00230000
227.50 C0.010.00%254906-26NVDA260629C00227500
225.00 C0.010.00%101,44406-26NVDA260629C00225000
222.50 C0.01-50.00%8671,08506-25NVDA260629C00222500
220.00 C0.010.00%634,19406-26NVDA260629C00220000
217.50 C0.010.00%375,14406-26NVDA260629C00217500
215.00 C0.010.00%1907,50206-26NVDA260629C00215000
212.50 C0.010.00%1,3784,79606-26NVDA260629C00212500
210.00 C0.02-60.00%17,2617,96906-26NVDA260629C00210000
207.50 C0.02-81.82%155,9068,14906-26NVDA260629C00207500
205.00 C0.03-88.89%27,9178,39906-26NVDA260629C00205000
202.50 C0.06-90.16%8,9815,28106-26NVDA260629C00202500
200.00 C0.14-87.83%34,96318,18806-26NVDA260629C00200000
197.50 C0.36-82.00%32,3207,08106-26NVDA260629C00197500
195.00 C0.78-75.24%45,98010,20406-26NVDA260629C00195000
192.50 C1.74-62.98%8,8231,99906-26NVDA260629C00192500
190.00 C3.65-45.52%2,5621,13306-26NVDA260629C00190000
187.50 C5.49-35.79%91634306-26NVDA260629C00187500
185.00 C7.90-19.39%1,05856106-26NVDA260629C00185000
182.50 C11.94-2.13%1,22613906-26NVDA260629C00182500
180.00 C14.75-11.41%17013306-26NVDA260629C00180000
175.00 C19.54-2.30%22606-26NVDA260629C00175000
170.00 C24.14-3.29%121506-26NVDA260629C00170000
165.00 C27.88-7.22%2606-26NVDA260629C00165000
160.00 C34.39-12.11%171206-26NVDA260629C00160000
155.00 C39.48-15.04%1554906-26NVDA260629C00155000
150.00 C44.890%991206-26NVDA260629C00150000
145.00 C56.67-12.48%1206-23NVDA260629C00145000
140.00 C54.700%1301206-26NVDA260629C00140000
135.00 C59.33-0.87%1362106-26NVDA260629C00135000
130.00 C64.46-0.56%2423306-26NVDA260629C00130000
125.00 C69.44-2.06%2423306-26NVDA260629C00125000
120.00 C74.15-0.72%2106-26NVDA260629C00120000
115.00 C79.020%2044506-26NVDA260629C00115000
110.00 C84.010%2044506-26NVDA260629C00110000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0NVDA260629P00420000
410.00 P00%0NVDA260629P00410000
400.00 P00%0NVDA260629P00400000
390.00 P00%0NVDA260629P00390000
380.00 P00%0NVDA260629P00380000
370.00 P00%0NVDA260629P00370000
360.00 P00%0NVDA260629P00360000
350.00 P00%0NVDA260629P00350000
340.00 P00%0NVDA260629P00340000
330.00 P00%0NVDA260629P00330000
320.00 P00%0NVDA260629P00320000
310.00 P00%0NVDA260629P00310000
300.00 P00%0NVDA260629P00300000
295.00 P00%0NVDA260629P00295000
290.00 P00%0NVDA260629P00290000
285.00 P00%0NVDA260629P00285000
280.00 P00%0NVDA260629P00280000
275.00 P00%0NVDA260629P00275000
270.00 P00%0NVDA260629P00270000
265.00 P00%0NVDA260629P00265000
260.00 P00%0NVDA260629P00260000
255.00 P00%0NVDA260629P00255000
250.00 P37.500%1006-15NVDA260629P00250000
245.00 P00%0NVDA260629P00245000
240.00 P30.560%1006-22NVDA260629P00240000
237.50 P29.250%1006-17NVDA260629P00237500
235.00 P00%0NVDA260629P00235000
232.50 P00%0NVDA260629P00232500
230.00 P20.96-12.30%3306-22NVDA260629P00230000
227.50 P18.90-11.93%4306-18NVDA260629P00227500
225.00 P16.38-3.08%71206-22NVDA260629P00225000
222.50 P22.85+5.74%13706-24NVDA260629P00222500
220.00 P22.98+28.38%5206-24NVDA260629P00220000
217.50 P21.95+23.87%1,13046706-25NVDA260629P00217500
215.00 P20.70+5.56%12106-26NVDA260629P00215000
212.50 P19.10+3.92%1655006-26NVDA260629P00212500
210.00 P15.14-1.05%3043806-26NVDA260629P00210000
207.50 P14.06+19.05%956806-26NVDA260629P00207500
205.00 P11.58+19.63%95658806-26NVDA260629P00205000
202.50 P8.61+15.42%1,0726,53006-26NVDA260629P00202500
200.00 P7.45+41.90%3,8156,48006-26NVDA260629P00200000
197.50 P4.80+33.33%3,1231,90506-26NVDA260629P00197500
195.00 P3.95+76.34%11,9535,68106-26NVDA260629P00195000
192.50 P2.30+64.29%27,4137,63506-26NVDA260629P00192500
190.00 P1.15+33.72%23,60917,50806-26NVDA260629P00190000
187.50 P0.530.00%14,60011,12706-26NVDA260629P00187500
185.00 P0.25-19.35%4,7189,38706-26NVDA260629P00185000
182.50 P0.13-40.91%2,6412,25206-26NVDA260629P00182500
180.00 P0.07-56.25%7,8258,71606-26NVDA260629P00180000
175.00 P0.04-63.64%4,2722,74406-26NVDA260629P00175000
170.00 P0.03-66.67%5,70271506-26NVDA260629P00170000
165.00 P0.01-85.71%36,4585,60406-26NVDA260629P00165000
160.00 P0.01-80.00%17,9247,69006-26NVDA260629P00160000
155.00 P0.01-75.00%1,8934,40706-26NVDA260629P00155000
150.00 P0.02-50.00%2,92779406-26NVDA260629P00150000
145.00 P0.02-50.00%38758006-26NVDA260629P00145000
140.00 P0.01-66.67%73897106-26NVDA260629P00140000
135.00 P0.020.00%6611506-26NVDA260629P00135000
130.00 P0.01-50.00%263606-25NVDA260629P00130000
125.00 P0.010.00%110406-26NVDA260629P00125000
120.00 P0.020%15315306-22NVDA260629P00120000
115.00 P0.020%29629606-22NVDA260629P00115000
110.00 P0.010.00%4124406-22NVDA260629P00110000


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