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
May 15, 2026 3:59:59 PM EDT
225.29USD-4.435%(-10.45)180,977,640
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2026 9:29:30 AM EDT
229.97USD-2.448%(-5.77)2,047,615
After-hours
May 15, 2026 4:59:30 PM EDT
225.09USD-0.086%(-0.19)1,319,784
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 18, 2026May 22, 2026May 26, 2026May 27, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
791,174410,0953,373984,198


NVDA May 15, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 15, 2026 Exp. - Max Pain @ $195.00

Puts
Calls


NVDA May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C0.010.00%414,52705-14NVDA260515C00420000
410.00 C0.010.00%193,85405-07NVDA260515C00410000
400.00 C0.010.00%523,59605-12NVDA260515C00400000
390.00 C0.02+100.00%31,36105-14NVDA260515C00390000
380.00 C0.010.00%12,39605-14NVDA260515C00380000
370.00 C0.010.00%2,1221,72305-13NVDA260515C00370000
365.00 C0.010.00%53705-14NVDA260515C00365000
360.00 C0.010.00%1502,17305-14NVDA260515C00360000
355.00 C0.010.00%2514705-14NVDA260515C00355000
350.00 C0.010.00%98,68705-14NVDA260515C00350000
345.00 C0.010.00%217005-14NVDA260515C00345000
340.00 C0.010.00%3758,48005-13NVDA260515C00340000
335.00 C0.01-50.00%11,18405-14NVDA260515C00335000
330.00 C0.010.00%123,64605-13NVDA260515C00330000
325.00 C0.010.00%4113505-13NVDA260515C00325000
320.00 C0.010.00%15,05205-14NVDA260515C00320000
315.00 C0.010.00%1001,01505-14NVDA260515C00315000
310.00 C0.010.00%16,06405-14NVDA260515C00310000
305.00 C0.01-50.00%321,32205-14NVDA260515C00305000
300.00 C0.010.00%7267,26505-14NVDA260515C00300000
295.00 C0.010.00%4381,18305-14NVDA260515C00295000
290.00 C0.020.00%2,7555,66805-14NVDA260515C00290000
285.00 C0.010.00%5,2124,19505-14NVDA260515C00285000
280.00 C0.01-50.00%2,4719,88305-14NVDA260515C00280000
275.00 C0.020.00%3,9804,94505-14NVDA260515C00275000
270.00 C0.01-66.67%3,35413,17905-14NVDA260515C00270000
265.00 C0.03-25.00%6,8603,87705-14NVDA260515C00265000
260.00 C0.04-33.33%14,21017,23305-14NVDA260515C00260000
255.00 C0.09+12.50%28,8048,98205-14NVDA260515C00255000
250.00 C0.17+30.77%95,08542,12505-14NVDA260515C00250000
245.00 C0.39+69.57%132,79212,58205-14NVDA260515C00245000
240.00 C1.07+154.76%255,81740,99405-14NVDA260515C00240000
237.50 C1.80+200.00%196,5319,18105-14NVDA260515C00237500
235.00 C2.85+220.22%430,29572,34405-14NVDA260515C00235000
232.50 C4.37+231.06%164,7815,59805-14NVDA260515C00232500
230.00 C6.35+229.02%177,56472,38705-14NVDA260515C00230000
227.50 C8.65+205.65%31,49123,10505-14NVDA260515C00227500
225.00 C10.98+171.78%35,778114,63005-14NVDA260515C00225000
222.50 C13.30+141.82%10,07714,79605-14NVDA260515C00222500
220.00 C15.85+115.65%17,90966,41205-14NVDA260515C00220000
217.50 C18.35+96.26%2,39370,81305-14NVDA260515C00217500
215.00 C20.85+78.97%4,91850,17905-14NVDA260515C00215000
212.50 C23.35+67.99%1,28612,29805-14NVDA260515C00212500
210.00 C25.90+58.41%6,26365,17405-14NVDA260515C00210000
207.50 C28.33+53.97%8159,18905-14NVDA260515C00207500
205.00 C30.79+45.58%3,15836,59105-14NVDA260515C00205000
202.50 C33.56+42.81%29211,62705-14NVDA260515C00202500
200.00 C35.90+37.55%3,12093,99505-14NVDA260515C00200000
197.50 C38.50+36.38%3763,87705-14NVDA260515C00197500
195.00 C40.90+31.72%4,45151,85305-14NVDA260515C00195000
192.50 C43.47+32.29%642,87305-14NVDA260515C00192500
190.00 C45.80+27.12%1,49939,69305-14NVDA260515C00190000
187.50 C48.07+27.00%12085105-14NVDA260515C00187500
185.00 C50.87+24.04%38627,28705-14NVDA260515C00185000
182.50 C53.14+23.44%4744805-14NVDA260515C00182500
180.00 C55.89+21.50%4,50336,09105-14NVDA260515C00180000
177.50 C58.08+21.10%3217305-14NVDA260515C00177500
175.00 C60.47+18.92%31914,07605-14NVDA260515C00175000
170.00 C65.21+16.34%1759,37305-14NVDA260515C00170000
165.00 C70.28+16.05%932,52205-14NVDA260515C00165000
160.00 C76.00+13.37%2097,27705-14NVDA260515C00160000
155.00 C80.94+12.39%881,09105-14NVDA260515C00155000
150.00 C85.95+13.44%3617,62405-14NVDA260515C00150000
145.00 C90.40+10.69%773,49005-14NVDA260515C00145000
140.00 C96.22+10.93%1,88321,23005-14NVDA260515C00140000
135.00 C100.98+9.62%232,74005-14NVDA260515C00135000
130.00 C105.80+9.68%2825,31505-14NVDA260515C00130000
125.00 C110.84+8.72%4524005-14NVDA260515C00125000
120.00 C115.75+9.57%12354705-14NVDA260515C00120000
115.00 C121.17+9.73%4957205-14NVDA260515C00115000
110.00 C125.31+8.39%9229205-14NVDA260515C00110000
105.00 C129.07+6.48%1632605-14NVDA260515C00105000
100.00 C134.16+7.08%643,59005-14NVDA260515C00100000
95.00 C140.23+7.55%154205-14NVDA260515C00095000
90.00 C143.62+6.02%5124305-14NVDA260515C00090000
85.00 C151.00+7.40%3513905-14NVDA260515C00085000
80.00 C151.53+4.22%25105-14NVDA260515C00080000
75.00 C160.25+6.48%411005-14NVDA260515C00075000
70.00 C165.65+6.44%8814005-14NVDA260515C00070000
65.00 C170.09+5.33%104605-14NVDA260515C00065000
60.00 C175.75+6.17%40914805-14NVDA260515C00060000
55.00 C180.99+5.61%146705-14NVDA260515C00055000
50.00 C185.29+5.08%193005-14NVDA260515C00050000
45.00 C190.59+5.66%261405-14NVDA260515C00045000
40.00 C195.65+4.99%118105-14NVDA260515C00040000
35.00 C200.22+4.32%1238905-14NVDA260515C00035000
30.00 C205.12+6.70%45005-14NVDA260515C00030000
25.00 C208.18+3.62%214905-14NVDA260515C00025000
22.50 C211.09+7.18%1205-14NVDA260515C00022500
20.00 C215.02+20.13%364805-14NVDA260515C00020000
17.50 C216.460%3005-14NVDA260515C00017500
15.00 C218.87+3.24%320005-14NVDA260515C00015000
12.50 C221.520%3005-14NVDA260515C00012500
10.00 C223.93+9.05%3105-14NVDA260515C00010000
7.50 C00%0NVDA260515C00007500
5.00 C210.86+10.56%106105-12NVDA260515C00005000
2.50 C218.52+5.95%2805-12NVDA260515C00002500
Puts
StrikePriceChangeVolOILastContract Name
420.00 P232.500%6001-06NVDA260515P00420000
410.00 P215.92-1.66%1002-23NVDA260515P00410000
400.00 P164.50-12.29%1105-14NVDA260515P00400000
390.00 P191.32-10.67%1004-21NVDA260515P00390000
380.00 P195.670%1011-20NVDA260515P00380000
370.00 P189.30+1.85%2111-20NVDA260515P00370000
365.00 P154.70-2.60%1105-07NVDA260515P00365000
360.00 P149.72-2.68%1005-07NVDA260515P00360000
355.00 P158.530%13005-05NVDA260515P00355000
350.00 P113.40-14.93%22405-14NVDA260515P00350000
345.00 P130.35-5.75%15005-08NVDA260515P00345000
340.00 P129.850%141410-29NVDA260515P00340000
335.00 P00%0NVDA260515P00335000
330.00 P125.50+4.63%22310-31NVDA260515P00330000
325.00 P00%0NVDA260515P00325000
320.00 P114.400%343410-29NVDA260515P00320000
315.00 P00%0NVDA260515P00315000
310.00 P78.20-21.80%52305-14NVDA260515P00310000
305.00 P00%0NVDA260515P00305000
300.00 P110.60+6.94%2102-26NVDA260515P00300000
295.00 P93.50-19.74%2004-21NVDA260515P00295000
290.00 P106.95-1.47%24703-16NVDA260515P00290000
285.00 P00%0NVDA260515P00285000
280.00 P44.60-18.09%8105-14NVDA260515P00280000
275.00 P38.40-22.08%11105-14NVDA260515P00275000
270.00 P36.15-18.34%21205-14NVDA260515P00270000
265.00 P31.43-39.27%12405-14NVDA260515P00265000
260.00 P24.27-50.36%452105-14NVDA260515P00260000
255.00 P19.32-32.35%3882105-14NVDA260515P00255000
250.00 P14.38-41.99%555105-14NVDA260515P00250000
245.00 P9.61-50.08%3,594605-14NVDA260515P00245000
240.00 P5.20-64.24%11,00018705-14NVDA260515P00240000
237.50 P3.40-69.17%14,9193705-14NVDA260515P00237500
235.00 P2.02-79.49%92,23319205-14NVDA260515P00235000
232.50 P1.06-86.41%108,43224905-14NVDA260515P00232500
230.00 P0.51-91.36%128,4231,91005-14NVDA260515P00230000
227.50 P0.25-94.19%49,70859205-14NVDA260515P00227500
225.00 P0.14-95.30%102,6701,69605-14NVDA260515P00225000
222.50 P0.10-95.00%26,0352,41305-14NVDA260515P00222500
220.00 P0.08-93.75%34,9029,06405-14NVDA260515P00220000
217.50 P0.06-92.68%24,4156,15505-14NVDA260515P00217500
215.00 P0.05-90.57%18,30918,45605-14NVDA260515P00215000
212.50 P0.03-91.18%6,32613,57005-14NVDA260515P00212500
210.00 P0.04-81.82%19,22227,36905-14NVDA260515P00210000
207.50 P0.04-75.00%7,74213,59305-14NVDA260515P00207500
205.00 P0.02-81.82%5,87717,74805-14NVDA260515P00205000
202.50 P0.02-75.00%3,64816,68705-14NVDA260515P00202500
200.00 P0.02-66.67%9,02439,39105-14NVDA260515P00200000
197.50 P0.02-60.00%1,41911,27605-14NVDA260515P00197500
195.00 P0.01-75.00%5,14435,63105-14NVDA260515P00195000
192.50 P0.02-33.33%1,33610,40005-14NVDA260515P00192500
190.00 P0.01-50.00%3,13188,57005-14NVDA260515P00190000
187.50 P0.01-66.67%6675,84905-14NVDA260515P00187500
185.00 P0.02-33.33%1,27929,93405-14NVDA260515P00185000
182.50 P0.01-50.00%5,9509,77405-14NVDA260515P00182500
180.00 P0.01-66.67%1,68474,71105-14NVDA260515P00180000
177.50 P0.010.00%1139,67605-14NVDA260515P00177500
175.00 P0.01-50.00%47039,40305-14NVDA260515P00175000
170.00 P0.010.00%46829,88005-14NVDA260515P00170000
165.00 P0.010.00%19018,83005-14NVDA260515P00165000
160.00 P0.010.00%54348,80605-14NVDA260515P00160000
155.00 P0.010.00%38529,16005-14NVDA260515P00155000
150.00 P0.010.00%51738,87705-14NVDA260515P00150000
145.00 P0.010.00%3124,62305-14NVDA260515P00145000
140.00 P0.010.00%60449,23305-14NVDA260515P00140000
135.00 P0.010.00%22627,94805-14NVDA260515P00135000
130.00 P0.010.00%4619,07905-14NVDA260515P00130000
125.00 P0.010.00%210,09305-14NVDA260515P00125000
120.00 P0.010.00%15029,46005-14NVDA260515P00120000
115.00 P0.02+100.00%4935,66205-11NVDA260515P00115000
110.00 P0.010.00%715,58005-13NVDA260515P00110000
105.00 P0.03+200.00%7225,64005-11NVDA260515P00105000
100.00 P0.010.00%126,98105-14NVDA260515P00100000
95.00 P0.010.00%7,54716,92705-08NVDA260515P00095000
90.00 P0.010.00%112,37005-11NVDA260515P00090000
85.00 P0.010.00%12,75116,03705-07NVDA260515P00085000
80.00 P0.010.00%3293,61005-07NVDA260515P00080000
75.00 P0.010.00%46,47305-08NVDA260515P00075000
70.00 P0.010.00%3,8127,80705-07NVDA260515P00070000
65.00 P0.010.00%13,14905-12NVDA260515P00065000
60.00 P0.010.00%3,3213,85705-07NVDA260515P00060000
55.00 P0.01-50.00%1085805-01NVDA260515P00055000
50.00 P0.010.00%11,70705-14NVDA260515P00050000
45.00 P0.01-50.00%106,86005-14NVDA260515P00045000
40.00 P0.010.00%106,28405-14NVDA260515P00040000
35.00 P0.02+100.00%135,66205-13NVDA260515P00035000
30.00 P0.010.00%15,03803-20NVDA260515P00030000
25.00 P0.010.00%21,23004-21NVDA260515P00025000
22.50 P0.010%737303-20NVDA260515P00022500
20.00 P0.010.00%183,33205-11NVDA260515P00020000
17.50 P0.010.00%40549503-23NVDA260515P00017500
15.00 P0.010.00%2971105-12NVDA260515P00015000
12.50 P0.010%1103-20NVDA260515P00012500
10.00 P0.010.00%514105-14NVDA260515P00010000
7.50 P00%0NVDA260515P00007500
5.00 P0.01-50.00%442505-11NVDA260515P00005000
2.50 P0.010.00%13304-14NVDA260515P00002500


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