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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,5638,319813,774


NVDA May 26, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA May 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 26, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


NVDA May 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.300%5511605-11NVDA260526C00290000
285.00 C0.350%353905-11NVDA260526C00285000
280.00 C0.360%2214905-11NVDA260526C00280000
275.00 C0.500%175105-11NVDA260526C00275000
270.00 C0.610%7573205-11NVDA260526C00270000
267.50 C00%0NVDA260526C00267500
265.00 C0.700%1643505-11NVDA260526C00265000
262.50 C00%0NVDA260526C00262500
260.00 C0.900%7720605-11NVDA260526C00260000
257.50 C00%0NVDA260526C00257500
255.00 C1.180%7055005-11NVDA260526C00255000
252.50 C00%0NVDA260526C00252500
250.00 C1.560%5061,13305-11NVDA260526C00250000
247.50 C00%0NVDA260526C00247500
245.00 C2.130%32928105-11NVDA260526C00245000
242.50 C00%0NVDA260526C00242500
240.00 C2.850%4601,19005-11NVDA260526C00240000
237.50 C00%0NVDA260526C00237500
235.00 C3.850%1,8231,89005-11NVDA260526C00235000
232.50 C00%0NVDA260526C00232500
230.00 C5.200%1,1391,54705-11NVDA260526C00230000
227.50 C00%0NVDA260526C00227500
225.00 C6.870%72664405-11NVDA260526C00225000
222.50 C00%0NVDA260526C00222500
220.00 C9.050%93299005-11NVDA260526C00220000
217.50 C00%0NVDA260526C00217500
215.00 C11.550%1171,07405-11NVDA260526C00215000
212.50 C00%0NVDA260526C00212500
210.00 C14.500%21422605-11NVDA260526C00210000
207.50 C00%0NVDA260526C00207500
205.00 C18.120%182005-11NVDA260526C00205000
202.50 C00%0NVDA260526C00202500
200.00 C22.800%54153205-11NVDA260526C00200000
197.50 C00%0NVDA260526C00197500
195.00 C27.870%52405-11NVDA260526C00195000
192.50 C00%0NVDA260526C00192500
190.00 C30.750%131205-11NVDA260526C00190000
187.50 C00%0NVDA260526C00187500
185.00 C37.720%5805-11NVDA260526C00185000
182.50 C00%0NVDA260526C00182500
180.00 C40.400%21205-11NVDA260526C00180000
177.50 C00%0NVDA260526C00177500
175.00 C00%0NVDA260526C00175000
172.50 C00%0NVDA260526C00172500
170.00 C00%0NVDA260526C00170000
167.50 C00%0NVDA260526C00167500
165.00 C00%0NVDA260526C00165000
162.50 C00%0NVDA260526C00162500
160.00 C00%0NVDA260526C00160000
157.50 C00%0NVDA260526C00157500
155.00 C63.000%202005-11NVDA260526C00155000
152.50 C00%0NVDA260526C00152500
150.00 C71.780%1105-11NVDA260526C00150000
145.00 C00%0NVDA260526C00145000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0NVDA260526P00290000
285.00 P00%0NVDA260526P00285000
280.00 P00%0NVDA260526P00280000
275.00 P00%0NVDA260526P00275000
270.00 P51.250%2105-11NVDA260526P00270000
267.50 P00%0NVDA260526P00267500
265.00 P00%0NVDA260526P00265000
262.50 P00%0NVDA260526P00262500
260.00 P00%0NVDA260526P00260000
257.50 P00%0NVDA260526P00257500
255.00 P00%0NVDA260526P00255000
252.50 P00%0NVDA260526P00252500
250.00 P32.560%1105-11NVDA260526P00250000
247.50 P00%0NVDA260526P00247500
245.00 P26.450%1205-11NVDA260526P00245000
242.50 P00%0NVDA260526P00242500
240.00 P21.880%23205-11NVDA260526P00240000
237.50 P00%0NVDA260526P00237500
235.00 P19.200%8905-11NVDA260526P00235000
232.50 P00%0NVDA260526P00232500
230.00 P14.250%13605-11NVDA260526P00230000
227.50 P00%0NVDA260526P00227500
225.00 P11.550%404705-11NVDA260526P00225000
222.50 P00%0NVDA260526P00222500
220.00 P9.400%39123905-11NVDA260526P00220000
217.50 P00%0NVDA260526P00217500
215.00 P6.900%90928805-11NVDA260526P00215000
212.50 P00%0NVDA260526P00212500
210.00 P5.000%30040005-11NVDA260526P00210000
207.50 P00%0NVDA260526P00207500
205.00 P3.400%20222005-11NVDA260526P00205000
202.50 P00%0NVDA260526P00202500
200.00 P2.320%20436305-11NVDA260526P00200000
197.50 P00%0NVDA260526P00197500
195.00 P1.560%24821405-11NVDA260526P00195000
192.50 P00%0NVDA260526P00192500
190.00 P1.090%56860005-11NVDA260526P00190000
187.50 P00%0NVDA260526P00187500
185.00 P0.830%243505-11NVDA260526P00185000
182.50 P00%0NVDA260526P00182500
180.00 P0.570%58242205-11NVDA260526P00180000
177.50 P00%0NVDA260526P00177500
175.00 P0.440%27926105-11NVDA260526P00175000
172.50 P00%0NVDA260526P00172500
170.00 P0.350%29228705-11NVDA260526P00170000
167.50 P00%0NVDA260526P00167500
165.00 P0.300%2605-11NVDA260526P00165000
162.50 P00%0NVDA260526P00162500
160.00 P00%0NVDA260526P00160000
157.50 P00%0NVDA260526P00157500
155.00 P00%0NVDA260526P00155000
152.50 P00%0NVDA260526P00152500
150.00 P0.180%25235105-11NVDA260526P00150000
145.00 P0.130%404105-11NVDA260526P00145000


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