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
Dec 8, 2025 3:59:58 PM EST
185.59USD+1.743%(+3.18)196,022,111
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 8, 2025 9:28:30 AM EST
182.68USD+0.148%(+0.27)1,073,808
After-hours
Dec 8, 2025 4:58:42 PM EST
188.91USD+1.789%(+3.32)1,877,750
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 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 Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,317111,85322,252182,163


NVDA Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Apr 17, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


NVDA Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C0.110.00%2094,57312-05NVDA260417C00420000
410 C0.12-14.29%536612-05NVDA260417C00410000
400 C0.14-12.50%181,10912-05NVDA260417C00400000
390 C0.17-10.53%222,49412-05NVDA260417C00390000
380 C0.20-13.04%1392812-05NVDA260417C00380000
370 C0.24-17.24%164,48012-05NVDA260417C00370000
350 C0.37-11.90%151,05712-05NVDA260417C00350000
340 C0.460.00%233512-05NVDA260417C00340000
330 C0.60+9.09%174212-04NVDA260417C00330000
320 C0.67-8.22%198012-05NVDA260417C00320000
310 C0.79-11.24%13,21112-05NVDA260417C00310000
300 C0.99-10.00%246,44312-05NVDA260417C00300000
290 C1.24-8.15%5182,12812-05NVDA260417C00290000
280 C1.52-7.88%321,47412-05NVDA260417C00280000
270 C1.93-8.53%101,93512-05NVDA260417C00270000
260 C2.52-8.03%784,20912-05NVDA260417C00260000
250 C3.27-6.57%2366,95112-05NVDA260417C00250000
240 C4.21-9.46%3177,50712-05NVDA260417C00240000
230 C5.65-7.38%5927,84512-05NVDA260417C00230000
220 C7.40-7.50%1929,03512-05NVDA260417C00220000
210 C10.03-4.48%1,12312,79412-05NVDA260417C00210000
200 C13.06-5.02%79116,46412-05NVDA260417C00200000
195 C15.10-2.20%3404,50512-05NVDA260417C00195000
190 C17.15-3.38%67310,28812-05NVDA260417C00190000
185 C19.42-3.09%1,2196,65312-05NVDA260417C00185000
180 C21.85-3.19%2635,15912-05NVDA260417C00180000
175 C24.35-3.87%242,06712-05NVDA260417C00175000
170 C26.99-4.29%3339,72312-05NVDA260417C00170000
165 C30.00-3.85%111,85112-05NVDA260417C00165000
160 C33.58-1.96%441,32112-05NVDA260417C00160000
155 C36.65-4.18%2374712-05NVDA260417C00155000
150 C40.56-2.24%462,50312-05NVDA260417C00150000
145 C44.70-2.34%3748912-05NVDA260417C00145000
140 C48.45-3.24%1971412-05NVDA260417C00140000
135 C53.09+2.31%2139212-05NVDA260417C00135000
130 C56.89-1.23%1541712-05NVDA260417C00130000
125 C61.54+2.69%418312-05NVDA260417C00125000
120 C66.18-2.39%225412-05NVDA260417C00120000
115 C67.80+2.00%3011012-01NVDA260417C00115000
110 C74.92+1.70%116312-05NVDA260417C00110000
105 C81.05+4.18%119812-04NVDA260417C00105000
100 C85.51-1.32%312112-05NVDA260417C00100000
95 C88.80-3.27%114011-26NVDA260417C00095000
90 C92.80+2.63%427411-26NVDA260417C00090000
85 C113.97-2.71%35311-10NVDA260417C00085000
80 C103.12+5.53%14412-02NVDA260417C00080000
75 C106.93-1.22%101412-03NVDA260417C00075000
70 C113.35+1.30%13712-05NVDA260417C00070000
65 C107.63-7.74%16111-25NVDA260417C00065000
60 C121.00-2.58%11024711-21NVDA260417C00060000
55 C154.47+14.52%305011-03NVDA260417C00055000
50 C126.60-0.04%112211-25NVDA260417C00050000
45 C00%0NVDA260417C00045000
40 C142.60+0.14%12412-05NVDA260417C00040000
35 C144.57-6.21%11211-21NVDA260417C00035000
30 C171.85+1.26%91111-04NVDA260417C00030000
25 C163.77+9.17%32310-13NVDA260417C00025000
20 C159.92-1.75%183412-01NVDA260417C00020000
15 C191.32+13.68%13110-29NVDA260417C00015000
10 C176.260%2209-30NVDA260417C00010000
5 C182.52+0.61%63,27311-17NVDA260417C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0NVDA260417P00420000
410 P00%0NVDA260417P00410000
400 P00%0NVDA260417P00400000
390 P00%0NVDA260417P00390000
380 P00%0NVDA260417P00380000
370 P00%0NVDA260417P00370000
350 P00%0NVDA260417P00350000
340 P00%0NVDA260417P00340000
330 P119.350%111110-29NVDA260417P00330000
320 P111.050%303010-29NVDA260417P00320000
310 P109.10+4.50%804611-05NVDA260417P00310000
300 P118.14+0.14%62912-04NVDA260417P00300000
290 P109.23+34.29%1511-07NVDA260417P00290000
280 P98.19+0.11%11111-20NVDA260417P00280000
270 P87.80-2.71%5114011-20NVDA260417P00270000
260 P76.30-3.96%321912-02NVDA260417P00260000
250 P68.44+1.62%10039012-04NVDA260417P00250000
240 P57.80-11.74%151,35812-02NVDA260417P00240000
230 P50.98+1.76%10147412-05NVDA260417P00230000
220 P42.40-1.74%299,97612-05NVDA260417P00220000
210 P34.33-2.22%372612-04NVDA260417P00210000
200 P27.90-0.36%52,11912-05NVDA260417P00200000
195 P24.70-3.29%41,36912-05NVDA260417P00195000
190 P22.30+4.16%445,34912-05NVDA260417P00190000
185 P19.25+0.26%2573,55712-05NVDA260417P00185000
180 P17.14+4.19%538,85512-05NVDA260417P00180000
175 P14.60+1.74%2145,25112-05NVDA260417P00175000
170 P12.73+4.17%47513,90712-05NVDA260417P00170000
165 P10.84+4.23%835,50112-05NVDA260417P00165000
160 P9.20+2.79%9619,15812-05NVDA260417P00160000
155 P7.50-1.06%2457,35012-05NVDA260417P00155000
150 P6.25-0.16%1,00211,89012-05NVDA260417P00150000
145 P5.25+1.94%1029,70312-05NVDA260417P00145000
140 P4.35+1.87%28015,32712-05NVDA260417P00140000
135 P3.45+1.47%5710,02512-05NVDA260417P00135000
130 P2.820.00%29211,90512-05NVDA260417P00130000
125 P2.26-0.88%227,51412-05NVDA260417P00125000
120 P1.85+2.21%358,62812-05NVDA260417P00120000
115 P1.47-5.77%24,00612-05NVDA260417P00115000
110 P1.17-6.40%501,60712-05NVDA260417P00110000
105 P0.92+4.55%11,22212-05NVDA260417P00105000
100 P0.77+2.67%1,4663,57012-05NVDA260417P00100000
95 P0.62+5.08%478012-05NVDA260417P00095000
90 P0.50+2.04%461,15612-05NVDA260417P00090000
85 P0.40-2.44%1063012-05NVDA260417P00085000
80 P0.340.00%1210,29312-05NVDA260417P00080000
75 P0.280.00%20039512-03NVDA260417P00075000
70 P0.22-18.52%935112-03NVDA260417P00070000
65 P0.180.00%721012-03NVDA260417P00065000
60 P0.13-18.75%121912-04NVDA260417P00060000
55 P0.09-35.71%2025612-02NVDA260417P00055000
50 P0.080.00%16078512-04NVDA260417P00050000
45 P0.05-16.67%33,20212-03NVDA260417P00045000
40 P0.040.00%216,43912-05NVDA260417P00040000
35 P0.040.00%326311-28NVDA260417P00035000
30 P0.030.00%147912-02NVDA260417P00030000
25 P0.02-33.33%1020511-26NVDA260417P00025000
20 P0.01-50.00%219812-01NVDA260417P00020000
15 P0.010.00%11,26012-01NVDA260417P00015000
10 P0.020%1109-25NVDA260417P00010000
5 P0.010.00%106,06512-04NVDA260417P00005000


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