Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NVDA
Nvidia Corp
stock NASDAQ

At Close
May 13, 2026 3:59:59 PM EDT
225.86USD+2.301%(+5.08)148,723,424
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 13, 2026 9:29:30 AM EDT
225.00USD+1.912%(+4.22)1,838,972
After-hours
May 13, 2026 4:59:30 PM EDT
226.55USD+0.305%(+0.69)589,549
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 13, 2026May 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 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
113,81880,839515125,805


NVDA May 13, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA May 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 13, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA May 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275.00 C0.01-50.00%6937405-11NVDA260513C00275000
270.00 C0.01-50.00%35393405-11NVDA260513C00270000
265.00 C0.01-50.00%42681905-11NVDA260513C00265000
260.00 C0.01-50.00%1,1481,45905-11NVDA260513C00260000
255.00 C0.01-50.00%5611,06105-11NVDA260513C00255000
250.00 C0.02-33.33%1,0801,50305-11NVDA260513C00250000
247.50 C0.030.00%8371,23505-11NVDA260513C00247500
245.00 C0.04-20.00%9561,69405-11NVDA260513C00245000
242.50 C0.04-33.33%8763,16005-11NVDA260513C00242500
240.00 C0.06-40.00%5,3408,39905-11NVDA260513C00240000
237.50 C0.07-36.36%4,9443,10905-11NVDA260513C00237500
235.00 C0.11-31.25%8,5785,59505-11NVDA260513C00235000
232.50 C0.18-14.29%6,5237,05305-11NVDA260513C00232500
230.00 C0.31+3.33%43,95127,53005-11NVDA260513C00230000
227.50 C0.55+19.57%21,86316,91405-11NVDA260513C00227500
225.00 C0.92+29.58%47,30732,51005-11NVDA260513C00225000
222.50 C1.55+47.62%45,34517,01605-11NVDA260513C00222500
220.00 C2.54+55.83%110,86225,73905-11NVDA260513C00220000
217.50 C3.80+55.74%28,51411,71205-11NVDA260513C00217500
215.00 C5.55+58.57%12,0199,53005-11NVDA260513C00215000
212.50 C7.52+50.40%3,3572,56905-11NVDA260513C00212500
210.00 C9.72+44.00%1,6772,44905-11NVDA260513C00210000
207.50 C11.99+37.97%9342,68805-11NVDA260513C00207500
205.00 C14.42+33.52%4,4713,82705-11NVDA260513C00205000
202.50 C17.00+28.59%10169705-11NVDA260513C00202500
200.00 C19.43+24.55%2091,06805-11NVDA260513C00200000
197.50 C21.90+22.48%22955505-11NVDA260513C00197500
195.00 C24.91+22.65%1,3171,31805-11NVDA260513C00195000
192.50 C28.40+23.48%823005-11NVDA260513C00192500
190.00 C29.34+15.38%5027805-11NVDA260513C00190000
187.50 C32.36+16.70%11219005-11NVDA260513C00187500
185.00 C34.74+13.60%1589605-11NVDA260513C00185000
182.50 C37.22+62.82%18505-11NVDA260513C00182500
180.00 C39.04+11.16%15711105-11NVDA260513C00180000
177.50 C37.64+64.73%61105-08NVDA260513C00177500
175.00 C45.47+16.95%735105-11NVDA260513C00175000
172.50 C46.81+9.68%329205-11NVDA260513C00172500
170.00 C49.01+7.88%83605-11NVDA260513C00170000
167.50 C52.45+25.87%46305-11NVDA260513C00167500
165.00 C54.15+67.03%12123205-11NVDA260513C00165000
162.50 C56.63+35.35%14405-11NVDA260513C00162500
160.00 C59.09+48.47%113405-11NVDA260513C00160000
157.50 C61.610%12805-11NVDA260513C00157500
155.00 C65.35+6.21%24705-11NVDA260513C00155000
152.50 C66.96+39.50%23705-11NVDA260513C00152500
150.00 C69.37+14.60%410805-11NVDA260513C00150000
145.00 C74.540%27105-11NVDA260513C00145000
140.00 C79.41+32.06%22605-11NVDA260513C00140000
135.00 C84.410%23305-11NVDA260513C00135000
130.00 C88.70+25.58%13705-11NVDA260513C00130000
Puts
StrikePriceChangeVolOILastContract Name
275.00 P00%0NVDA260513P00275000
270.00 P00%0NVDA260513P00270000
265.00 P56.00-12.02%1105-07NVDA260513P00265000
260.00 P51.020%1005-07NVDA260513P00260000
255.00 P00%0NVDA260513P00255000
250.00 P00%0NVDA260513P00250000
247.50 P00%0NVDA260513P00247500
245.00 P23.440%15005-11NVDA260513P00245000
242.50 P00%0NVDA260513P00242500
240.00 P19.300%4005-11NVDA260513P00240000
237.50 P17.32-21.95%4105-11NVDA260513P00237500
235.00 P15.07-22.76%334405-11NVDA260513P00235000
232.50 P13.05-26.89%21311605-11NVDA260513P00232500
230.00 P10.93-27.13%35014505-11NVDA260513P00230000
227.50 P8.70-27.38%30620805-11NVDA260513P00227500
225.00 P6.80-35.55%1,04865105-11NVDA260513P00225000
222.50 P4.70-44.05%5,3473,92905-11NVDA260513P00222500
220.00 P3.10-51.64%22,3847,71905-11NVDA260513P00220000
217.50 P1.91-59.79%18,45911,37305-11NVDA260513P00217500
215.00 P1.15-65.67%22,13414,27805-11NVDA260513P00215000
212.50 P0.65-71.49%9,5338,10805-11NVDA260513P00212500
210.00 P0.37-75.82%9,55815,78505-11NVDA260513P00210000
207.50 P0.22-77.78%4,1765,63805-11NVDA260513P00207500
205.00 P0.15-76.56%3,4628,46805-11NVDA260513P00205000
202.50 P0.10-77.27%3,0602,08805-11NVDA260513P00202500
200.00 P0.08-75.00%8,68211,09705-11NVDA260513P00200000
197.50 P0.05-77.27%1,5281,80705-11NVDA260513P00197500
195.00 P0.05-72.22%6952,08805-11NVDA260513P00195000
192.50 P0.03-80.00%6671,83305-11NVDA260513P00192500
190.00 P0.02-81.82%1,4802,07605-11NVDA260513P00190000
187.50 P0.01-90.00%4781,73205-11NVDA260513P00187500
185.00 P0.02-75.00%5291,64805-11NVDA260513P00185000
182.50 P0.01-85.71%4471,81705-11NVDA260513P00182500
180.00 P0.01-80.00%2457,85205-11NVDA260513P00180000
177.50 P0.01-80.00%3631,92105-11NVDA260513P00177500
175.00 P0.01-75.00%8663,47405-11NVDA260513P00175000
172.50 P0.02-50.00%5203,58505-11NVDA260513P00172500
170.00 P0.01-66.67%1857905-11NVDA260513P00170000
167.50 P0.01-66.67%1823,25605-11NVDA260513P00167500
165.00 P0.01-66.67%17727105-11NVDA260513P00165000
162.50 P0.010.00%384605-11NVDA260513P00162500
160.00 P0.01-50.00%2151105-11NVDA260513P00160000
157.50 P0.01-50.00%202305-11NVDA260513P00157500
155.00 P0.010.00%1266005-11NVDA260513P00155000
152.50 P0.020%101005-08NVDA260513P00152500
150.00 P0.010.00%1027505-08NVDA260513P00150000
145.00 P0.01-80.00%1605-06NVDA260513P00145000
140.00 P0.010.00%655005-11NVDA260513P00140000
135.00 P0.01-50.00%39240505-07NVDA260513P00135000
130.00 P0.010.00%524605-11NVDA260513P00130000


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