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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
417,443463,05561,257658,183


NVDA Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Mar 20, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


NVDA Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C0.060.00%20116,86712-04NVDA260320C00420000
410 C0.06+20.00%695512-04NVDA260320C00410000
400 C0.07-12.50%688,54212-04NVDA260320C00400000
390 C0.10+11.11%561,75312-04NVDA260320C00390000
380 C0.10-9.09%113,26012-04NVDA260320C00380000
370 C0.14-6.67%21,21312-04NVDA260320C00370000
360 C0.170.00%1223,85412-04NVDA260320C00360000
350 C0.200.00%473,66912-04NVDA260320C00350000
340 C0.28+12.00%411,70612-04NVDA260320C00340000
330 C0.33+10.00%1691,16112-04NVDA260320C00330000
320 C0.42+7.69%491,63312-04NVDA260320C00320000
310 C0.53+8.16%111,19012-04NVDA260320C00310000
300 C0.66+11.86%49213,85512-04NVDA260320C00300000
290 C0.84+12.00%551,96212-04NVDA260320C00290000
280 C1.07+15.05%594,24812-04NVDA260320C00280000
270 C1.37+14.17%2186,59412-04NVDA260320C00270000
260 C1.81+15.29%27128,79112-04NVDA260320C00260000
250 C2.44+16.19%1,26346,08312-04NVDA260320C00250000
240 C3.22+15.00%93727,62412-04NVDA260320C00240000
230 C4.54+19.47%1,43136,24412-04NVDA260320C00230000
220 C6.15+14.95%2,76232,58012-04NVDA260320C00220000
210 C8.47+15.71%1,83653,07912-04NVDA260320C00210000
200 C11.60+14.85%2,29553,86312-04NVDA260320C00200000
195 C13.36+13.22%68417,00412-04NVDA260320C00195000
190 C15.50+13.22%1,24647,65412-04NVDA260320C00190000
185 C17.84+13.92%2,83227,67112-04NVDA260320C00185000
180 C20.28+11.61%2,12132,86212-04NVDA260320C00180000
175 C23.20+11.92%1,11831,66312-04NVDA260320C00175000
170 C26.10+10.36%63822,38612-04NVDA260320C00170000
165 C29.30+10.78%5019,98412-04NVDA260320C00165000
160 C32.70+9.07%15624,27012-04NVDA260320C00160000
155 C35.88+6.98%2413,22712-04NVDA260320C00155000
150 C40.21+8.68%23525,24012-04NVDA260320C00150000
145 C43.69+6.02%2424,63412-04NVDA260320C00145000
140 C47.78+5.36%4328,08312-04NVDA260320C00140000
135 C51.85+4.12%11426,75812-04NVDA260320C00135000
130 C56.46+2.69%3024,04212-04NVDA260320C00130000
125 C61.65+3.96%3123,79212-04NVDA260320C00125000
120 C65.47+3.67%2038,37712-04NVDA260320C00120000
115 C70.17+3.07%2427,51612-04NVDA260320C00115000
110 C75.02+3.48%614,61212-04NVDA260320C00110000
105 C79.87+3.11%74,08112-04NVDA260320C00105000
100 C84.70+1.41%1510,45212-04NVDA260320C00100000
95 C87.90+2.24%43,42612-02NVDA260320C00095000
90 C94.90+2.81%29,52512-04NVDA260320C00090000
85 C98.25+0.41%12,20412-04NVDA260320C00085000
80 C102.90+1.38%201,75412-03NVDA260320C00080000
75 C110.00+5.77%11,08012-02NVDA260320C00075000
70 C116.20+7.24%196112-02NVDA260320C00070000
65 C110.11-5.57%151712-01NVDA260320C00065000
60 C122.93+0.31%579312-04NVDA260320C00060000
55 C126.55+8.08%129612-04NVDA260320C00055000
50 C130.45-1.17%143412-01NVDA260320C00050000
45 C138.70+1.60%15212-04NVDA260320C00045000
40 C134.95-6.69%99911-25NVDA260320C00040000
35 C149.65+3.10%1013612-04NVDA260320C00035000
30 C152.00+0.18%105311-24NVDA260320C00030000
25 C155.17-3.29%15033012-01NVDA260320C00025000
20 C160.20-1.43%1535812-01NVDA260320C00020000
15 C168.77-1.55%35766112-04NVDA260320C00015000
10 C172.35-10.09%105412-04NVDA260320C00010000
5 C171.85-6.21%22,73111-25NVDA260320C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0NVDA260320P00420000
410 P00%0NVDA260320P00410000
400 P00%0NVDA260320P00400000
390 P00%0NVDA260320P00390000
380 P00%0NVDA260320P00380000
370 P00%0NVDA260320P00370000
360 P00%0NVDA260320P00360000
350 P00%0NVDA260320P00350000
340 P146.85+1.40%1111-12NVDA260320P00340000
330 P141.80+17.97%1111-06NVDA260320P00330000
320 P109.89-7.70%202010-29NVDA260320P00320000
310 P128.27+24.96%1111-24NVDA260320P00310000
300 P119.81+0.60%1212-04NVDA260320P00300000
290 P108.87+0.16%6212-02NVDA260320P00290000
280 P101.65+0.15%8111-26NVDA260320P00280000
270 P97.50+11.94%510411-25NVDA260320P00270000
260 P77.84-1.47%2636712-04NVDA260320P00260000
250 P67.92+1.30%10040812-04NVDA260320P00250000
240 P57.40-8.01%11,66412-02NVDA260320P00240000
230 P49.70-2.13%221,24512-04NVDA260320P00230000
220 P40.10-5.13%2002,26212-04NVDA260320P00220000
210 P32.48-7.07%74,04012-04NVDA260320P00210000
200 P26.28-6.31%38512,01312-04NVDA260320P00200000
195 P23.19-4.17%603,05012-04NVDA260320P00195000
190 P19.77-6.52%24714,33212-04NVDA260320P00190000
185 P17.10-9.04%26321,74412-04NVDA260320P00185000
180 P14.63-9.69%2,81843,07712-04NVDA260320P00180000
175 P12.80-7.58%31830,93312-04NVDA260320P00175000
170 P10.60-9.79%63635,94912-04NVDA260320P00170000
165 P8.86-9.78%1,27516,04312-04NVDA260320P00165000
160 P7.38-10.00%1,14638,55912-04NVDA260320P00160000
155 P6.24-7.56%2,26621,00212-04NVDA260320P00155000
150 P5.02-9.55%1,12126,75012-04NVDA260320P00150000
145 P4.10-6.82%5,09425,37612-04NVDA260320P00145000
140 P3.30-9.59%14,62751,14012-04NVDA260320P00140000
135 P2.59-12.20%4,95342,51312-04NVDA260320P00135000
130 P2.12-9.40%1,01621,46612-04NVDA260320P00130000
125 P1.63-11.41%15716,18212-04NVDA260320P00125000
120 P1.28-12.33%35614,37312-04NVDA260320P00120000
115 P1.03-1.90%1021,36612-04NVDA260320P00115000
110 P0.82-4.65%3637,91612-04NVDA260320P00110000
105 P0.66-5.71%10712,26012-04NVDA260320P00105000
100 P0.50-10.71%1,32820,70412-04NVDA260320P00100000
95 P0.42-2.33%122,69112-04NVDA260320P00095000
90 P0.32-8.57%11229,50512-04NVDA260320P00090000
85 P0.26-3.70%120,88412-04NVDA260320P00085000
80 P0.20-9.09%88235,30912-04NVDA260320P00080000
75 P0.19+11.76%2323,43312-03NVDA260320P00075000
70 P0.13+8.33%407,50412-03NVDA260320P00070000
65 P0.11-21.43%134,17112-02NVDA260320P00065000
60 P0.080.00%52,56112-03NVDA260320P00060000
55 P0.07+16.67%202,58012-03NVDA260320P00055000
50 P0.050.00%26612,22712-04NVDA260320P00050000
45 P0.04-20.00%301,58912-01NVDA260320P00045000
40 P0.030.00%103,64012-03NVDA260320P00040000
35 P0.01-66.67%131,33712-04NVDA260320P00035000
30 P0.02-33.33%103,18812-01NVDA260320P00030000
25 P0.01-50.00%11,55312-04NVDA260320P00025000
20 P0.01-50.00%141,71311-25NVDA260320P00020000
15 P0.01-66.67%1087611-13NVDA260320P00015000
10 P0.010.00%18890611-17NVDA260320P00010000
5 P0.01-50.00%506,90711-21NVDA260320P00005000


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