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 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
131,088108,5162,92390,462


NVDA May 29, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA May 29, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


NVDA May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440.00 C00%0NVDA260529C00440000
430.00 C00%0NVDA260529C00430000
420.00 C0.020.00%27067605-11NVDA260529C00420000
410.00 C0.03+50.00%64205-11NVDA260529C00410000
400.00 C0.04+100.00%4822905-11NVDA260529C00400000
390.00 C0.03+50.00%213105-11NVDA260529C00390000
380.00 C0.04+100.00%305005-11NVDA260529C00380000
370.00 C0.03-25.00%226805-11NVDA260529C00370000
360.00 C0.05+150.00%559505-11NVDA260529C00360000
350.00 C0.06+50.00%5541,44505-11NVDA260529C00350000
345.00 C0.06+20.00%7511105-11NVDA260529C00345000
340.00 C0.10+66.67%212305-11NVDA260529C00340000
335.00 C0.10+42.86%31229505-11NVDA260529C00335000
330.00 C0.09+12.50%3989805-11NVDA260529C00330000
325.00 C0.11+37.50%15105-11NVDA260529C00325000
320.00 C0.15+66.67%7515605-11NVDA260529C00320000
315.00 C0.16+33.33%59405-11NVDA260529C00315000
310.00 C0.18+28.57%5434205-11NVDA260529C00310000
305.00 C0.26+52.94%8230905-11NVDA260529C00305000
300.00 C0.23+35.29%1,8674,11505-11NVDA260529C00300000
295.00 C0.26+23.81%1101,77305-11NVDA260529C00295000
290.00 C0.33+26.92%39558005-11NVDA260529C00290000
285.00 C0.39+34.48%5725505-11NVDA260529C00285000
280.00 C0.45+32.35%6931,60605-11NVDA260529C00280000
275.00 C0.54+25.58%1,1381,77605-11NVDA260529C00275000
270.00 C0.66+26.92%8931,05105-11NVDA260529C00270000
265.00 C0.81+30.65%6341,20505-11NVDA260529C00265000
260.00 C1.07+35.44%2,1852,47105-11NVDA260529C00260000
255.00 C1.41+36.89%6581,21505-11NVDA260529C00255000
250.00 C1.86+39.85%8,82114,87205-11NVDA260529C00250000
245.00 C2.47+39.55%1,0553,75005-11NVDA260529C00245000
240.00 C3.27+35.12%2,61335,77305-11NVDA260529C00240000
237.50 C3.780%13714805-11NVDA260529C00237500
235.00 C4.38+32.73%2,27215,98905-11NVDA260529C00235000
232.50 C5.020%77430805-11NVDA260529C00232500
230.00 C5.77+30.84%8,83415,92305-11NVDA260529C00230000
227.50 C6.550%56449105-11NVDA260529C00227500
225.00 C7.55+27.97%5,94838,02805-11NVDA260529C00225000
222.50 C8.500%86158705-11NVDA260529C00222500
220.00 C9.75+25.48%12,13818,24305-11NVDA260529C00220000
217.50 C10.900%54046005-11NVDA260529C00217500
215.00 C12.30+22.39%7,3309,21605-11NVDA260529C00215000
212.50 C15.020%13915605-11NVDA260529C00212500
210.00 C15.30+20.57%3,26813,05705-11NVDA260529C00210000
207.50 C17.700%237705-11NVDA260529C00207500
205.00 C18.65+18.41%1,6819,17405-11NVDA260529C00205000
202.50 C21.750%205705-11NVDA260529C00202500
200.00 C22.48+16.48%95517,08805-11NVDA260529C00200000
197.50 C24.450%14818605-11NVDA260529C00197500
195.00 C26.60+14.41%2403,61405-11NVDA260529C00195000
192.50 C30.180%455005-11NVDA260529C00192500
190.00 C31.00+13.55%2,7724,77905-11NVDA260529C00190000
185.00 C35.57+11.30%591,18905-11NVDA260529C00185000
180.00 C40.35+10.97%13312,11105-11NVDA260529C00180000
175.00 C47.15+15.00%1558205-11NVDA260529C00175000
170.00 C52.09+12.34%4372605-11NVDA260529C00170000
165.00 C55.78+8.73%266405-11NVDA260529C00165000
160.00 C61.90+10.79%2532305-11NVDA260529C00160000
155.00 C66.70+8.40%1111605-11NVDA260529C00155000
150.00 C69.65+5.53%122905-11NVDA260529C00150000
145.00 C76.02+7.68%75805-11NVDA260529C00145000
140.00 C57.25-3.42%1674605-05NVDA260529C00140000
135.00 C81.05+30.41%143205-08NVDA260529C00135000
130.00 C88.14+7.14%62805-11NVDA260529C00130000
125.00 C93.32+2.66%64005-11NVDA260529C00125000
120.00 C100.47+4.09%27105-11NVDA260529C00120000
115.00 C106.55+9.72%15905-11NVDA260529C00115000
110.00 C87.82-5.55%5305-05NVDA260529C00110000
105.00 C108.310%101005-07NVDA260529C00105000
100.00 C121.55+7.04%101605-11NVDA260529C00100000
95.00 C00%0NVDA260529C00095000
90.00 C124.770%3304-28NVDA260529C00090000
85.00 C115.57-7.54%4105-01NVDA260529C00085000
80.00 C140.80+4.79%3305-11NVDA260529C00080000
75.00 C00%0NVDA260529C00075000
70.00 C00%0NVDA260529C00070000
65.00 C00%0NVDA260529C00065000
60.00 C00%0NVDA260529C00060000
55.00 C00%0NVDA260529C00055000
50.00 C164.55+3.62%7604-27NVDA260529C00050000
Puts
StrikePriceChangeVolOILastContract Name
440.00 P00%0NVDA260529P00440000
430.00 P00%0NVDA260529P00430000
420.00 P00%0NVDA260529P00420000
410.00 P00%0NVDA260529P00410000
400.00 P00%0NVDA260529P00400000
390.00 P00%0NVDA260529P00390000
380.00 P00%0NVDA260529P00380000
370.00 P00%0NVDA260529P00370000
360.00 P00%0NVDA260529P00360000
350.00 P00%0NVDA260529P00350000
345.00 P00%0NVDA260529P00345000
340.00 P00%0NVDA260529P00340000
335.00 P00%0NVDA260529P00335000
330.00 P00%0NVDA260529P00330000
325.00 P00%0NVDA260529P00325000
320.00 P00%0NVDA260529P00320000
315.00 P00%0NVDA260529P00315000
310.00 P00%0NVDA260529P00310000
305.00 P00%0NVDA260529P00305000
300.00 P94.59-4.87%1105-06NVDA260529P00300000
295.00 P00%0NVDA260529P00295000
290.00 P00%0NVDA260529P00290000
285.00 P00%0NVDA260529P00285000
280.00 P00%0NVDA260529P00280000
275.00 P00%0NVDA260529P00275000
270.00 P64.90+9.83%1105-06NVDA260529P00270000
265.00 P52.73-19.45%1105-07NVDA260529P00265000
260.00 P48.250%353505-07NVDA260529P00260000
255.00 P46.05-17.09%153505-07NVDA260529P00255000
250.00 P32.05-10.60%7102,21505-11NVDA260529P00250000
245.00 P26.59-19.91%24405-11NVDA260529P00245000
240.00 P23.69-10.87%3312905-11NVDA260529P00240000
237.50 P20.700%672305-11NVDA260529P00237500
235.00 P19.25-15.38%1014305-11NVDA260529P00235000
232.50 P16.800%141605-11NVDA260529P00232500
230.00 P15.40-18.30%21524105-11NVDA260529P00230000
227.50 P13.700%253905-11NVDA260529P00227500
225.00 P12.80-18.05%82020705-11NVDA260529P00225000
222.50 P11.380%19511405-11NVDA260529P00222500
220.00 P10.00-17.70%1,7631,39105-11NVDA260529P00220000
217.50 P8.650%26519905-11NVDA260529P00217500
215.00 P7.47-21.12%1,0996,38305-11NVDA260529P00215000
212.50 P6.370%60353105-11NVDA260529P00212500
210.00 P5.55-21.83%3,8088,56205-11NVDA260529P00210000
207.50 P4.700%19623905-11NVDA260529P00207500
205.00 P3.89-25.90%1,4251,80705-11NVDA260529P00205000
202.50 P3.350%13820105-11NVDA260529P00202500
200.00 P2.75-25.88%1,9454,86605-11NVDA260529P00200000
197.50 P2.320%31930105-11NVDA260529P00197500
195.00 P1.91-26.82%3,3379,02005-11NVDA260529P00195000
192.50 P1.600%54244905-11NVDA260529P00192500
190.00 P1.32-27.07%4,87711,18705-11NVDA260529P00190000
185.00 P0.93-26.19%9735,59005-11NVDA260529P00185000
180.00 P0.69-23.33%9135,94605-11NVDA260529P00180000
175.00 P0.51-23.88%6045,76805-11NVDA260529P00175000
170.00 P0.43-17.31%4773,98305-11NVDA260529P00170000
165.00 P0.35-14.63%1813,84705-11NVDA260529P00165000
160.00 P0.30-11.76%4853,31405-11NVDA260529P00160000
155.00 P0.26-10.34%901,06805-11NVDA260529P00155000
150.00 P0.22-15.38%5790905-11NVDA260529P00150000
145.00 P0.20-13.04%4248505-11NVDA260529P00145000
140.00 P0.18-10.00%2068405-11NVDA260529P00140000
135.00 P0.16-5.88%5456505-11NVDA260529P00135000
130.00 P0.14-12.50%984505-11NVDA260529P00130000
125.00 P0.12-14.29%277405-11NVDA260529P00125000
120.00 P0.10-23.08%3484005-11NVDA260529P00120000
115.00 P0.09-18.18%4261505-11NVDA260529P00115000
110.00 P0.09-18.18%1535,16205-11NVDA260529P00110000
105.00 P0.07-12.50%802,16005-11NVDA260529P00105000
100.00 P0.08+60.00%513605-08NVDA260529P00100000
95.00 P0.05-28.57%101805-11NVDA260529P00095000
90.00 P0.04-20.00%3013805-11NVDA260529P00090000
85.00 P0.04+33.33%51404-22NVDA260529P00085000
80.00 P0.02-50.00%13104-30NVDA260529P00080000
75.00 P0.02-33.33%230505-11NVDA260529P00075000
70.00 P0.03-25.00%11505-01NVDA260529P00070000
65.00 P00%0NVDA260529P00065000
60.00 P0.020.00%757805-07NVDA260529P00060000
55.00 P0.02+100.00%86187805-07NVDA260529P00055000
50.00 P0.01-50.00%183705-11NVDA260529P00050000


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