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
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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48,843100,83314,113161,354


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 @ $180.00

Puts
Calls


NVDA May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C0.21+5.00%2112,17012-04NVDA260515C00420000
410 C0.24+4.35%1042412-03NVDA260515C00410000
400 C0.29+7.41%111,08712-04NVDA260515C00400000
390 C0.34+9.68%195912-04NVDA260515C00390000
380 C0.37-7.50%42,55512-03NVDA260515C00380000
370 C0.48-4.00%151112-02NVDA260515C00370000
360 C0.55+1.85%51,38512-04NVDA260515C00360000
350 C0.68+11.48%2003,63312-04NVDA260515C00350000
340 C0.82+12.33%1113,94212-04NVDA260515C00340000
330 C0.95+9.20%301,20512-04NVDA260515C00330000
320 C1.15+11.65%271,87812-04NVDA260515C00320000
310 C1.29+2.38%11,05212-04NVDA260515C00310000
300 C1.66+10.67%873,30312-04NVDA260515C00300000
290 C2.05+12.02%673,27312-04NVDA260515C00290000
280 C2.53+15.53%931,83712-04NVDA260515C00280000
270 C3.20+17.65%3324,03212-04NVDA260515C00270000
260 C3.85+11.59%1513,31512-04NVDA260515C00260000
250 C4.95+13.79%7164,84012-04NVDA260515C00250000
240 C6.21+13.74%1506,71412-04NVDA260515C00240000
230 C7.95+14.39%4326,54612-04NVDA260515C00230000
220 C10.00+11.86%2366,32712-04NVDA260515C00220000
210 C12.70+11.40%5986,37612-04NVDA260515C00210000
200 C16.05+10.69%65311,12412-04NVDA260515C00200000
195 C18.00+10.57%1995,04112-04NVDA260515C00195000
190 C20.15+10.11%1,91514,24312-04NVDA260515C00190000
185 C22.12+8.97%2313,06112-04NVDA260515C00185000
180 C24.84+9.91%21,02714,78112-04NVDA260515C00180000
175 C27.40+9.21%453,37912-04NVDA260515C00175000
170 C30.60+9.17%782,13212-04NVDA260515C00170000
165 C33.01+6.93%141,56412-04NVDA260515C00165000
160 C37.35+9.85%271,31812-04NVDA260515C00160000
155 C40.80+9.18%179612-04NVDA260515C00155000
150 C44.25+7.80%61,28512-04NVDA260515C00150000
145 C46.90+2.54%341,00412-04NVDA260515C00145000
140 C51.40+6.26%819,31912-04NVDA260515C00140000
135 C54.63+4.08%251112-04NVDA260515C00135000
130 C59.35+3.90%246412-04NVDA260515C00130000
125 C63.69+5.97%1520912-04NVDA260515C00125000
120 C64.55-2.61%550612-03NVDA260515C00120000
115 C72.46+2.20%821412-04NVDA260515C00115000
110 C77.05+3.80%222412-04NVDA260515C00110000
105 C80.30+2.10%129112-04NVDA260515C00105000
100 C87.24+2.97%420612-04NVDA260515C00100000
95 C85.82+0.03%22212-01NVDA260515C00095000
90 C95.55+0.83%14112-04NVDA260515C00090000
85 C98.50+3.68%26412-03NVDA260515C00085000
80 C103.52+0.50%15312-02NVDA260515C00080000
75 C102.63+3.40%55511-21NVDA260515C00075000
70 C133.87+11.03%56611-05NVDA260515C00070000
65 C119.75+1.57%12211-20NVDA260515C00065000
60 C124.53-9.81%1411-18NVDA260515C00060000
55 C131.72-9.22%13111-19NVDA260515C00055000
50 C122.90-6.09%1511-25NVDA260515C00050000
45 C00%0NVDA260515C00045000
40 C135.200%636307-25NVDA260515C00040000
35 C00%0NVDA260515C00035000
30 C158.95-7.53%9111-17NVDA260515C00030000
25 C148.93-2.06%1810009-17NVDA260515C00025000
20 C151.54-6.98%1211-25NVDA260515C00020000
15 C174.33+7.12%8810811-14NVDA260515C00015000
10 C00%0NVDA260515C00010000
5 C163.00-3.53%5309-09NVDA260515C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0NVDA260515P00420000
410 P00%0NVDA260515P00410000
400 P226.630%1111-25NVDA260515P00400000
390 P00%0NVDA260515P00390000
380 P195.670%1011-20NVDA260515P00380000
370 P189.30+1.85%2111-20NVDA260515P00370000
360 P00%0NVDA260515P00360000
350 P00%0NVDA260515P00350000
340 P129.850%141410-29NVDA260515P00340000
330 P125.50+4.63%22310-31NVDA260515P00330000
320 P114.400%343410-29NVDA260515P00320000
310 P100.00-21.01%242310-29NVDA260515P00310000
300 P129.05+9.18%1111-25NVDA260515P00300000
290 P108.55+31.74%444711-18NVDA260515P00290000
280 P87.50-11.08%455511-20NVDA260515P00280000
270 P88.55-0.45%3928111-20NVDA260515P00270000
260 P84.39-1.59%330211-25NVDA260515P00260000
250 P70.30-4.87%1283212-02NVDA260515P00250000
240 P60.75+3.32%101,00612-04NVDA260515P00240000
230 P51.00+1.29%124612-04NVDA260515P00230000
220 P41.95-9.20%230212-02NVDA260515P00220000
210 P36.40-1.36%756812-04NVDA260515P00210000
200 P30.03-0.86%12,49112-04NVDA260515P00200000
195 P26.40-5.92%81,69212-04NVDA260515P00195000
190 P23.85-2.25%612,55612-04NVDA260515P00190000
185 P20.75-7.57%1803,63812-04NVDA260515P00185000
180 P18.26-5.88%19,89521,94912-04NVDA260515P00180000
175 P16.13-6.60%2686,57312-04NVDA260515P00175000
170 P14.00-6.67%10011,97312-04NVDA260515P00170000
165 P12.05-6.66%1,2174,34612-04NVDA260515P00165000
160 P10.55-5.21%6038,54012-04NVDA260515P00160000
155 P8.85-3.28%2459,80812-04NVDA260515P00155000
150 P7.45-8.02%22712,83012-04NVDA260515P00150000
145 P6.35-6.62%1,4677,40712-04NVDA260515P00145000
140 P5.26-7.72%70727,53912-04NVDA260515P00140000
135 P4.450.00%467,89412-04NVDA260515P00135000
130 P3.56-3.52%88,93412-04NVDA260515P00130000
125 P3.00-4.15%5375,55012-04NVDA260515P00125000
120 P2.38-5.56%1933,52712-04NVDA260515P00120000
115 P1.88-9.62%2588512-04NVDA260515P00115000
110 P1.58+1.94%2751,39412-04NVDA260515P00110000
105 P1.29-5.84%11,15412-04NVDA260515P00105000
100 P1.03-1.90%233,80612-04NVDA260515P00100000
95 P0.82-4.65%175312-04NVDA260515P00095000
90 P0.71-4.05%61,66912-04NVDA260515P00090000
85 P0.580.00%187212-04NVDA260515P00085000
80 P0.44-10.20%686112-04NVDA260515P00080000
75 P0.39+5.41%178912-03NVDA260515P00075000
70 P0.32-3.03%254512-04NVDA260515P00070000
65 P0.27-10.00%1225012-04NVDA260515P00065000
60 P0.200.00%115812-04NVDA260515P00060000
55 P0.16-11.11%13043612-02NVDA260515P00055000
50 P0.13+8.33%140812-04NVDA260515P00050000
45 P0.100.00%360612-04NVDA260515P00045000
40 P0.06-14.29%550112-02NVDA260515P00040000
35 P0.05-16.67%101,32812-04NVDA260515P00035000
30 P0.07+75.00%43,64512-01NVDA260515P00030000
25 P0.04+33.33%314811-25NVDA260515P00025000
20 P0.01-66.67%13,15711-26NVDA260515P00020000
15 P0.020.00%171011-21NVDA260515P00015000
10 P0.03+200.00%2611-12NVDA260515P00010000
5 P0.010.00%10040311-18NVDA260515P00005000


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