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

Market Open
Jun 4, 2026 1:04:44 PM EDT
218.26USD+1.634%(+3.51)95,333,835
218.25Bid   218.32Ask   0.07Spread
Pre-market
Jun 4, 2026 9:29:58 AM EDT
214.00USD-0.349%(-0.75)1,290,531
After-hours
Jun 3, 2026 4:59:30 PM EDT
215.09USD+0.191%(+0.41)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 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 Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
149,819476,13243,326434,894


NVDA Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 5, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.010.00%18006-02NVDA260605C00460000
450.00 C0.01-66.67%512705-19NVDA260605C00450000
440.00 C0.010.00%11040905-21NVDA260605C00440000
430.00 C0.01-50.00%5026106-01NVDA260605C00430000
420.00 C0.01-50.00%111,92305-21NVDA260605C00420000
410.00 C0.02-50.00%16005-20NVDA260605C00410000
400.00 C0.010.00%6133606-03NVDA260605C00400000
390.00 C0.01-66.67%68505-21NVDA260605C00390000
380.00 C0.02-71.43%2026005-22NVDA260605C00380000
370.00 C0.010.00%323705-22NVDA260605C00370000
360.00 C0.02+100.00%177805-22NVDA260605C00360000
350.00 C0.010.00%637706-02NVDA260605C00350000
345.00 C0.020.00%4150505-22NVDA260605C00345000
340.00 C0.010.00%248606-02NVDA260605C00340000
335.00 C0.010.00%564506-03NVDA260605C00335000
330.00 C0.010.00%51,14105-29NVDA260605C00330000
325.00 C0.010.00%9948206-02NVDA260605C00325000
320.00 C0.010.00%51,03806-02NVDA260605C00320000
315.00 C0.01-50.00%131606-01NVDA260605C00315000
310.00 C0.010.00%245706-02NVDA260605C00310000
305.00 C0.010.00%666706-01NVDA260605C00305000
300.00 C0.03+200.00%96,09206-03NVDA260605C00300000
297.50 C0.020.00%142206-02NVDA260605C00297500
295.00 C0.01-50.00%902,98306-02NVDA260605C00295000
292.50 C0.010.00%102,37806-01NVDA260605C00292500
290.00 C0.010.00%263,42406-02NVDA260605C00290000
287.50 C0.010.00%1767206-02NVDA260605C00287500
285.00 C0.010.00%21,32306-03NVDA260605C00285000
282.50 C0.010.00%3171006-02NVDA260605C00282500
280.00 C0.010.00%32,92606-03NVDA260605C00280000
277.50 C0.010.00%51,22306-03NVDA260605C00277500
275.00 C0.010.00%306,09206-03NVDA260605C00275000
272.50 C0.02+100.00%1,0931,04006-02NVDA260605C00272500
270.00 C0.010.00%1317,04706-03NVDA260605C00270000
267.50 C0.01-50.00%11075406-03NVDA260605C00267500
265.00 C0.01-50.00%1778,56006-03NVDA260605C00265000
262.50 C0.01-50.00%53388006-03NVDA260605C00262500
260.00 C0.01-66.67%2,1638,66406-03NVDA260605C00260000
257.50 C0.01-66.67%2,2833,83206-03NVDA260605C00257500
255.00 C0.01-80.00%2,91010,35506-03NVDA260605C00255000
252.50 C0.01-83.33%5885,95406-03NVDA260605C00252500
250.00 C0.02-75.00%4,00828,44606-03NVDA260605C00250000
247.50 C0.02-80.00%9603,14906-03NVDA260605C00247500
245.00 C0.03-81.25%8,87715,40606-03NVDA260605C00245000
242.50 C0.05-75.00%2,4767,08706-03NVDA260605C00242500
240.00 C0.07-76.67%23,41336,51506-03NVDA260605C00240000
237.50 C0.08-81.40%4,47410,73306-03NVDA260605C00237500
235.00 C0.12-80.95%29,83233,37406-03NVDA260605C00235000
232.50 C0.16-82.61%19,63911,67006-03NVDA260605C00232500
230.00 C0.22-83.33%79,47547,61006-03NVDA260605C00230000
227.50 C0.29-84.74%28,77716,36806-03NVDA260605C00227500
225.00 C0.41-84.76%68,53184,07306-03NVDA260605C00225000
222.50 C0.63-83.20%32,58044,36506-03NVDA260605C00222500
220.00 C1.00-80.58%94,55941,33506-03NVDA260605C00220000
217.50 C1.65-75.91%56,15159,88706-03NVDA260605C00217500
215.00 C2.63-70.11%48,49339,51206-03NVDA260605C00215000
212.50 C3.91-63.96%4,1797,85606-03NVDA260605C00212500
210.00 C5.62-57.26%9,13011,15706-03NVDA260605C00210000
207.50 C7.75-47.17%3,1172,34606-03NVDA260605C00207500
205.00 C9.98-40.84%4,5825,56506-03NVDA260605C00205000
202.50 C12.31-36.38%7196406-03NVDA260605C00202500
200.00 C14.85-34.73%3,4953,12106-03NVDA260605C00200000
197.50 C18.22-28.38%137106-03NVDA260605C00197500
195.00 C20.95-23.87%56388706-03NVDA260605C00195000
192.50 C22.55-26.98%26506-03NVDA260605C00192500
190.00 C24.79-24.44%58044406-03NVDA260605C00190000
187.50 C30.84-13.13%10884006-03NVDA260605C00187500
185.00 C31.00-17.71%70915,07706-03NVDA260605C00185000
182.50 C40.12-6.81%163306-02NVDA260605C00182500
180.00 C35.10-17.80%16212206-03NVDA260605C00180000
177.50 C38.82-25.83%61406-03NVDA260605C00177500
175.00 C41.15-13.04%1081706-03NVDA260605C00175000
172.50 C43.80-17.62%72106-03NVDA260605C00172500
170.00 C45.95-17.31%13812606-03NVDA260605C00170000
167.50 C48.84-15.36%6406-03NVDA260605C00167500
165.00 C51.24-15.05%181106-03NVDA260605C00165000
162.50 C52.54-16.23%101306-03NVDA260605C00162500
160.00 C54.95-15.79%4614306-03NVDA260605C00160000
157.50 C58.42-11.09%591906-03NVDA260605C00157500
155.00 C60.83-10.31%253006-03NVDA260605C00155000
152.50 C63.80-9.75%50206-03NVDA260605C00152500
150.00 C66.73-9.35%595306-03NVDA260605C00150000
145.00 C71.66-7.48%2,4161,21806-03NVDA260605C00145000
140.00 C76.56-8.18%307706-03NVDA260605C00140000
135.00 C81.82-7.37%1331506-03NVDA260605C00135000
130.00 C86.11-7.84%2327606-03NVDA260605C00130000
125.00 C91.02-6.48%1091606-03NVDA260605C00125000
120.00 C96.75-5.41%332606-03NVDA260605C00120000
115.00 C101.01-6.17%179106-03NVDA260605C00115000
110.00 C105.91-5.92%1511906-03NVDA260605C00110000
105.00 C109.50-7.48%1761006-03NVDA260605C00105000
100.00 C115.68-5.87%655206-03NVDA260605C00100000
95.00 C121.71-4.76%1882306-03NVDA260605C00095000
90.00 C126.30-5.22%1931006-03NVDA260605C00090000
85.00 C131.20-5.13%69806-03NVDA260605C00085000
80.00 C136.10-5.02%21306-03NVDA260605C00080000
75.00 C141.52-4.51%330506-03NVDA260605C00075000
70.00 C146.42-4.43%407406-03NVDA260605C00070000
65.00 C150.40-4.82%100606-03NVDA260605C00065000
60.00 C154.80-4.98%1211506-03NVDA260605C00060000
55.00 C161.63-3.79%1381106-03NVDA260605C00055000
50.00 C164.98-4.81%73406-03NVDA260605C00050000
Puts
StrikePriceChangeVolOILastContract Name
460.00 P00%0NVDA260605P00460000
450.00 P00%0NVDA260605P00450000
440.00 P00%0NVDA260605P00440000
430.00 P00%0NVDA260605P00430000
420.00 P00%0NVDA260605P00420000
410.00 P00%0NVDA260605P00410000
400.00 P175.580%2005-20NVDA260605P00400000
390.00 P00%0NVDA260605P00390000
380.00 P00%0NVDA260605P00380000
370.00 P00%0NVDA260605P00370000
360.00 P00%0NVDA260605P00360000
350.00 P00%0NVDA260605P00350000
345.00 P00%0NVDA260605P00345000
340.00 P00%0NVDA260605P00340000
335.00 P00%0NVDA260605P00335000
330.00 P00%0NVDA260605P00330000
325.00 P00%0NVDA260605P00325000
320.00 P00%0NVDA260605P00320000
315.00 P00%0NVDA260605P00315000
310.00 P00%0NVDA260605P00310000
305.00 P89.600%2005-08NVDA260605P00305000
300.00 P77.00-10.20%6206-01NVDA260605P00300000
297.50 P00%0NVDA260605P00297500
295.00 P00%0NVDA260605P00295000
292.50 P72.000%4106-01NVDA260605P00292500
290.00 P70.60+12.60%236105-18NVDA260605P00290000
287.50 P72.50-3.62%2205-29NVDA260605P00287500
285.00 P69.85+13.23%3305-29NVDA260605P00285000
282.50 P63.37+5.88%21005-21NVDA260605P00282500
280.00 P56.75-6.58%21405-19NVDA260605P00280000
277.50 P58.37+6.22%21005-21NVDA260605P00277500
275.00 P59.850%1105-29NVDA260605P00275000
272.50 P41.84-25.15%1106-02NVDA260605P00272500
270.00 P52.78-3.95%43405-29NVDA260605P00270000
267.50 P48.350%2005-21NVDA260605P00267500
265.00 P40.56-17.39%18606-01NVDA260605P00265000
262.50 P45.63+4.82%322105-22NVDA260605P00262500
260.00 P29.43-38.30%10024906-02NVDA260605P00260000
257.50 P36.87-8.85%12406-01NVDA260605P00257500
255.00 P36.90-7.54%510006-01NVDA260605P00255000
252.50 P27.70-32.60%81206-02NVDA260605P00252500
250.00 P33.16+27.54%58106-03NVDA260605P00250000
247.50 P31.10+32.34%12306-03NVDA260605P00247500
245.00 P30.12+37.85%8010006-03NVDA260605P00245000
242.50 P26.30+33.50%17106-03NVDA260605P00242500
240.00 P25.16+42.95%19068306-03NVDA260605P00240000
237.50 P22.70+50.83%2918906-03NVDA260605P00237500
235.00 P20.00+43.88%2361,16306-03NVDA260605P00235000
232.50 P17.65+59.15%801,41606-03NVDA260605P00232500
230.00 P15.45+80.91%6,7233,67606-03NVDA260605P00230000
227.50 P12.32+85.54%6173,10306-03NVDA260605P00227500
225.00 P10.85+117.00%4,6235,72506-03NVDA260605P00225000
222.50 P8.57+148.41%4,4999,57706-03NVDA260605P00222500
220.00 P6.50+170.83%14,56216,91806-03NVDA260605P00220000
217.50 P4.58+189.87%13,26811,37606-03NVDA260605P00217500
215.00 P3.10+203.92%33,97921,75106-03NVDA260605P00215000
212.50 P1.87+175.00%15,17310,46206-03NVDA260605P00212500
210.00 P1.08+129.79%24,18422,96006-03NVDA260605P00210000
207.50 P0.63+96.88%7,4558,33806-03NVDA260605P00207500
205.00 P0.37+42.31%9,75222,81806-03NVDA260605P00205000
202.50 P0.23+15.00%3,9088,76706-03NVDA260605P00202500
200.00 P0.160.00%20,07029,63006-03NVDA260605P00200000
197.50 P0.120.00%1,7835,35306-03NVDA260605P00197500
195.00 P0.08-27.27%3,17672,96206-03NVDA260605P00195000
192.50 P0.06-40.00%2,7423,80706-03NVDA260605P00192500
190.00 P0.07-22.22%4,26411,10506-03NVDA260605P00190000
187.50 P0.05-37.50%3331,83906-03NVDA260605P00187500
185.00 P0.05-16.67%90314,24306-03NVDA260605P00185000
182.50 P0.04-33.33%6062,26506-03NVDA260605P00182500
180.00 P0.03-40.00%96812,92706-03NVDA260605P00180000
177.50 P0.03-25.00%3301,79106-03NVDA260605P00177500
175.00 P0.030.00%2294,96006-03NVDA260605P00175000
172.50 P0.030.00%3051,18306-03NVDA260605P00172500
170.00 P0.030.00%1556,41406-03NVDA260605P00170000
167.50 P0.02-33.33%1331,04406-03NVDA260605P00167500
165.00 P0.02-33.33%7794,23206-03NVDA260605P00165000
162.50 P0.020.00%1583006-03NVDA260605P00162500
160.00 P0.01-50.00%1848,19906-03NVDA260605P00160000
157.50 P0.01-50.00%402,16406-03NVDA260605P00157500
155.00 P0.020.00%7622,29006-03NVDA260605P00155000
152.50 P0.010.00%4472,57706-03NVDA260605P00152500
150.00 P0.01-50.00%71614,43906-03NVDA260605P00150000
145.00 P0.010.00%173,91306-03NVDA260605P00145000
140.00 P0.010.00%41,28006-03NVDA260605P00140000
135.00 P0.01-66.67%12,32813,50306-01NVDA260605P00135000
130.00 P0.010.00%222,08606-02NVDA260605P00130000
125.00 P0.010.00%524,71906-03NVDA260605P00125000
120.00 P0.020.00%201,56605-29NVDA260605P00120000
115.00 P0.010.00%617,99506-03NVDA260605P00115000
110.00 P0.010.00%2233,51706-01NVDA260605P00110000
105.00 P0.010.00%259,09106-01NVDA260605P00105000
100.00 P0.010.00%11,53906-02NVDA260605P00100000
95.00 P0.010.00%19,96506-01NVDA260605P00095000
90.00 P0.010.00%10046205-22NVDA260605P00090000
85.00 P0.010.00%189205-29NVDA260605P00085000
80.00 P0.02-33.33%101205-13NVDA260605P00080000
75.00 P0.01-50.00%1,0101,04605-26NVDA260605P00075000
70.00 P0.020.00%107905-18NVDA260605P00070000
65.00 P00%0NVDA260605P00065000
60.00 P00%0NVDA260605P00060000
55.00 P00%0NVDA260605P00055000
50.00 P0.01-80.00%12,50306-02NVDA260605P00050000


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