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
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
56,48939,86038235,629


NVDA May 18, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA May 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 18, 2026 Exp. - Max Pain @ $205.00

Puts
Calls


NVDA May 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C0.04-20.00%6791,48905-11NVDA260518C00270000
267.50 C00%0NVDA260518C00267500
265.00 C0.07+16.67%59373505-11NVDA260518C00265000
262.50 C00%0NVDA260518C00262500
260.00 C0.09+12.50%2,7631,86605-11NVDA260518C00260000
257.50 C00%0NVDA260518C00257500
255.00 C0.100.00%72895605-11NVDA260518C00255000
252.50 C00%0NVDA260518C00252500
250.00 C0.20+42.86%4,9905,28505-11NVDA260518C00250000
247.50 C00%0NVDA260518C00247500
245.00 C0.29+45.00%1,5222,73905-11NVDA260518C00245000
242.50 C00%0NVDA260518C00242500
240.00 C0.47+46.88%5,7663,62005-11NVDA260518C00240000
237.50 C00%0NVDA260518C00237500
235.00 C0.76+46.15%12,4508,36605-11NVDA260518C00235000
232.50 C00%0NVDA260518C00232500
230.00 C1.40+52.17%15,03514,80405-11NVDA260518C00230000
227.50 C00%0NVDA260518C00227500
225.00 C2.56+51.48%17,76114,70005-11NVDA260518C00225000
222.50 C00%0NVDA260518C00222500
220.00 C4.50+49.50%24,53817,16005-11NVDA260518C00220000
217.50 C00%0NVDA260518C00217500
215.00 C7.35+43.27%4,6318,61305-11NVDA260518C00215000
212.50 C00%0NVDA260518C00212500
210.00 C10.91+35.02%1,9062,44405-11NVDA260518C00210000
207.50 C00%0NVDA260518C00207500
205.00 C15.25+29.79%1,2216,23005-11NVDA260518C00205000
202.50 C00%0NVDA260518C00202500
200.00 C20.00+24.22%6475,44105-11NVDA260518C00200000
197.50 C00%0NVDA260518C00197500
195.00 C24.90+19.71%2731,45705-11NVDA260518C00195000
192.50 C00%0NVDA260518C00192500
190.00 C29.63+17.91%3515905-11NVDA260518C00190000
187.50 C00%0NVDA260518C00187500
185.00 C36.22+18.52%406805-11NVDA260518C00185000
182.50 C00%0NVDA260518C00182500
180.00 C41.61+16.85%23705-11NVDA260518C00180000
177.50 C00%0NVDA260518C00177500
175.00 C40.32+9.71%12105-08NVDA260518C00175000
172.50 C00%0NVDA260518C00172500
170.00 C45.88+21.86%3605-08NVDA260518C00170000
167.50 C00%0NVDA260518C00167500
165.00 C31.750%1105-04NVDA260518C00165000
162.50 C00%0NVDA260518C00162500
160.00 C55.87+40.73%101205-08NVDA260518C00160000
157.50 C00%0NVDA260518C00157500
155.00 C60.21+8.23%1405-08NVDA260518C00155000
152.50 C00%0NVDA260518C00152500
150.00 C00%0NVDA260518C00150000
145.00 C76.320%12012005-11NVDA260518C00145000
140.00 C00%0NVDA260518C00140000
135.00 C00%0NVDA260518C00135000
130.00 C87.98+2.45%6805-11NVDA260518C00130000
125.00 C93.18+2.82%6805-11NVDA260518C00125000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P50.63-7.71%2005-11NVDA260518P00270000
267.50 P00%0NVDA260518P00267500
265.00 P00%0NVDA260518P00265000
262.50 P00%0NVDA260518P00262500
260.00 P46.960%2005-07NVDA260518P00260000
257.50 P00%0NVDA260518P00257500
255.00 P39.00-7.14%2205-08NVDA260518P00255000
252.50 P00%0NVDA260518P00252500
250.00 P29.60-9.54%121005-11NVDA260518P00250000
247.50 P00%0NVDA260518P00247500
245.00 P32.120%3305-07NVDA260518P00245000
242.50 P00%0NVDA260518P00242500
240.00 P20.10-17.56%24421705-11NVDA260518P00240000
237.50 P00%0NVDA260518P00237500
235.00 P16.30-27.56%162005-11NVDA260518P00235000
232.50 P00%0NVDA260518P00232500
230.00 P11.94-22.72%25913005-11NVDA260518P00230000
227.50 P00%0NVDA260518P00227500
225.00 P8.12-29.08%69851205-11NVDA260518P00225000
222.50 P00%0NVDA260518P00222500
220.00 P4.85-37.18%4,2181,68405-11NVDA260518P00220000
217.50 P00%0NVDA260518P00217500
215.00 P2.78-41.96%5,5622,76005-11NVDA260518P00215000
212.50 P00%0NVDA260518P00212500
210.00 P1.47-46.55%3,4392,92005-11NVDA260518P00210000
207.50 P00%0NVDA260518P00207500
205.00 P0.78-47.65%2,7862,68605-11NVDA260518P00205000
202.50 P00%0NVDA260518P00202500
200.00 P0.45-43.75%3,9769,97405-11NVDA260518P00200000
197.50 P00%0NVDA260518P00197500
195.00 P0.27-43.75%1,0942,70305-11NVDA260518P00195000
192.50 P00%0NVDA260518P00192500
190.00 P0.19-36.67%1,7773,22305-11NVDA260518P00190000
187.50 P00%0NVDA260518P00187500
185.00 P0.14-33.33%5802,75105-11NVDA260518P00185000
182.50 P00%0NVDA260518P00182500
180.00 P0.09-35.71%1682,01805-11NVDA260518P00180000
177.50 P00%0NVDA260518P00177500
175.00 P0.08-33.33%36280405-11NVDA260518P00175000
172.50 P00%0NVDA260518P00172500
170.00 P0.06-14.29%23151605-11NVDA260518P00170000
167.50 P00%0NVDA260518P00167500
165.00 P0.04-42.86%2334905-11NVDA260518P00165000
162.50 P00%0NVDA260518P00162500
160.00 P0.03-40.00%2719105-11NVDA260518P00160000
157.50 P00%0NVDA260518P00157500
155.00 P0.03-25.00%254705-11NVDA260518P00155000
152.50 P00%0NVDA260518P00152500
150.00 P0.03-25.00%1,8561,97505-11NVDA260518P00150000
145.00 P0.030%2005-11NVDA260518P00145000
140.00 P0.05-44.44%1305-05NVDA260518P00140000
135.00 P0.010%202005-11NVDA260518P00135000
130.00 P0.030%17617605-07NVDA260518P00130000
125.00 P0.02-33.33%4331705-11NVDA260518P00125000


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