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

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 Jun 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
66,51052,09164553,570


NVDA Jun 5, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 5, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


NVDA Jun 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C00%0NVDA260605C00440000
430 C00%0NVDA260605C00430000
420 C0.04+33.33%1,1751,32705-11NVDA260605C00420000
410 C0.040.00%35705-11NVDA260605C00410000
400 C0.04+33.33%101205-11NVDA260605C00400000
390 C0.030.00%2705-11NVDA260605C00390000
380 C00%0NVDA260605C00380000
370 C0.07+133.33%132605-11NVDA260605C00370000
360 C0.05+66.67%242605-08NVDA260605C00360000
350 C0.09+80.00%6214205-11NVDA260605C00350000
345 C0.080.00%10517805-11NVDA260605C00345000
340 C0.08+100.00%4905-08NVDA260605C00340000
335 C0.13+44.44%43305-11NVDA260605C00335000
330 C0.14+40.00%11816105-11NVDA260605C00330000
325 C0.13+8.33%16305-11NVDA260605C00325000
320 C0.21+40.00%12527805-11NVDA260605C00320000
315 C0.25+38.89%388105-11NVDA260605C00315000
310 C0.32+60.00%6120605-11NVDA260605C00310000
305 C0.27+17.39%9946105-11NVDA260605C00305000
300 C0.33+32.00%3923,21605-11NVDA260605C00300000
295 C0.37+19.35%331,77505-11NVDA260605C00295000
290 C0.52+40.54%16817705-11NVDA260605C00290000
285 C0.54+31.71%4457905-11NVDA260605C00285000
280 C0.63+28.57%13259305-11NVDA260605C00280000
275 C0.89+53.45%46580905-11NVDA260605C00275000
270 C0.95+30.14%41390305-11NVDA260605C00270000
265 C1.20+33.33%1,2026,16905-11NVDA260605C00265000
260 C1.50+31.58%3731,02705-11NVDA260605C00260000
255 C1.93+34.03%2321,17505-11NVDA260605C00255000
250 C2.48+32.62%2,96114,65605-11NVDA260605C00250000
245 C3.19+29.67%1,4852,56405-11NVDA260605C00245000
240 C4.16+29.60%2,2205,24405-11NVDA260605C00240000
235 C5.40+28.57%7822,66405-11NVDA260605C00235000
230 C6.95+29.91%3,8507,47305-11NVDA260605C00230000
225 C8.68+25.80%10,0338,71105-11NVDA260605C00225000
220 C10.85+22.60%41,17716,03205-11NVDA260605C00220000
215 C13.32+20.00%2,60911,45605-11NVDA260605C00215000
210 C16.45+19.20%1,6206,11905-11NVDA260605C00210000
205 C19.85+18.51%5615,15905-11NVDA260605C00205000
200 C23.15+14.55%1,8076,53005-11NVDA260605C00200000
195 C27.28+13.67%1603,88705-11NVDA260605C00195000
190 C31.63+11.77%24266405-11NVDA260605C00190000
185 C35.78+10.43%875,68905-11NVDA260605C00185000
180 C42.52+16.33%1947205-11NVDA260605C00180000
175 C45.30+7.04%87105-11NVDA260605C00175000
170 C50.43+9.51%14319405-11NVDA260605C00170000
165 C55.24+6.99%613905-11NVDA260605C00165000
160 C60.25+7.11%261,09905-11NVDA260605C00160000
155 C63.40+3.17%54305-11NVDA260605C00155000
150 C70.45+6.74%207405-11NVDA260605C00150000
145 C71.28+4.16%112005-08NVDA260605C00145000
140 C81.65+6.04%21705-11NVDA260605C00140000
135 C80.76+22.64%6605-08NVDA260605C00135000
130 C87.55+8.92%218305-08NVDA260605C00130000
125 C75.68+5.57%1505-05NVDA260605C00125000
120 C100.92+29.45%21005-11NVDA260605C00120000
115 C106.63+15.78%1305-11NVDA260605C00115000
110 C110.53+4.27%2205-11NVDA260605C00110000
105 C00%0NVDA260605C00105000
100 C112.450%2204-28NVDA260605C00100000
95 C104.060%2205-04NVDA260605C00095000
90 C126.310%101005-08NVDA260605C00090000
85 C135.91+3.34%3405-11NVDA260605C00085000
80 C00%0NVDA260605C00080000
75 C137.300%4404-28NVDA260605C00075000
70 C00%0NVDA260605C00070000
65 C148.750%2104-27NVDA260605C00065000
60 C135.450%2205-04NVDA260605C00060000
55 C00%0NVDA260605C00055000
50 C149.150%4005-01NVDA260605C00050000
Puts
StrikePriceChangeVolOILastContract Name
440 P00%0NVDA260605P00440000
430 P00%0NVDA260605P00430000
420 P00%0NVDA260605P00420000
410 P00%0NVDA260605P00410000
400 P00%0NVDA260605P00400000
390 P00%0NVDA260605P00390000
380 P00%0NVDA260605P00380000
370 P00%0NVDA260605P00370000
360 P00%0NVDA260605P00360000
350 P00%0NVDA260605P00350000
345 P00%0NVDA260605P00345000
340 P00%0NVDA260605P00340000
335 P00%0NVDA260605P00335000
330 P00%0NVDA260605P00330000
325 P00%0NVDA260605P00325000
320 P00%0NVDA260605P00320000
315 P00%0NVDA260605P00315000
310 P00%0NVDA260605P00310000
305 P89.600%2005-08NVDA260605P00305000
300 P87.92+3.44%3104-29NVDA260605P00300000
295 P00%0NVDA260605P00295000
290 P00%0NVDA260605P00290000
285 P00%0NVDA260605P00285000
280 P00%0NVDA260605P00280000
275 P00%0NVDA260605P00275000
270 P54.99-5.43%212105-08NVDA260605P00270000
265 P50.500%222205-08NVDA260605P00265000
260 P44.98-5.98%114105-08NVDA260605P00260000
255 P36.70-9.00%14205-11NVDA260605P00255000
250 P31.25-19.93%52005-11NVDA260605P00250000
245 P26.77-34.26%81705-11NVDA260605P00245000
240 P22.90-16.88%93005-11NVDA260605P00240000
235 P19.28-14.69%273005-11NVDA260605P00235000
230 P16.15-17.98%942105-11NVDA260605P00230000
225 P13.33-16.95%4114805-11NVDA260605P00225000
220 P10.95-16.48%2,0132,03705-11NVDA260605P00220000
215 P8.56-17.69%6201,13305-11NVDA260605P00215000
210 P6.41-20.17%7592,78705-11NVDA260605P00210000
205 P4.75-21.49%3735,35205-11NVDA260605P00205000
200 P3.52-20.90%1,1005,64305-11NVDA260605P00200000
195 P2.51-22.77%6871,85705-11NVDA260605P00195000
190 P1.79-22.17%3,9584,73205-11NVDA260605P00190000
185 P1.29-23.21%1,4082,53705-11NVDA260605P00185000
180 P0.97-19.83%6032,15205-11NVDA260605P00180000
175 P0.73-16.09%5621,54505-11NVDA260605P00175000
170 P0.57-16.18%3581,53405-11NVDA260605P00170000
165 P0.47-12.96%1961,58505-11NVDA260605P00165000
160 P0.40-13.04%351,13805-11NVDA260605P00160000
155 P0.34-15.00%4246005-11NVDA260605P00155000
150 P0.27-15.63%435,18905-11NVDA260605P00150000
145 P0.270.00%1545905-11NVDA260605P00145000
140 P0.24-4.00%11827005-11NVDA260605P00140000
135 P0.21-4.55%312805-11NVDA260605P00135000
130 P0.18-10.00%419305-11NVDA260605P00130000
125 P0.19+26.67%1411605-08NVDA260605P00125000
120 P0.13-27.78%439505-11NVDA260605P00120000
115 P0.13-7.14%1713405-11NVDA260605P00115000
110 P0.11-15.38%738,95505-11NVDA260605P00110000
105 P0.110.00%152,81005-11NVDA260605P00105000
100 P0.07-22.22%618005-11NVDA260605P00100000
95 P00%0NVDA260605P00095000
90 P0.03-40.00%1405-05NVDA260605P00090000
85 P0.040.00%61005-11NVDA260605P00085000
80 P0.03-40.00%2205-04NVDA260605P00080000
75 P0.02-50.00%23605-08NVDA260605P00075000
70 P0.020.00%104805-11NVDA260605P00070000
65 P00%0NVDA260605P00065000
60 P00%0NVDA260605P00060000
55 P00%0NVDA260605P00055000
50 P0.050%1105-11NVDA260605P00050000


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