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 Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,73616,0891,61018,277


NVDA Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 12, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


NVDA Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C00%0NVDA260612C00440000
430 C00%0NVDA260612C00430000
420 C0.02+100.00%222805-11NVDA260612C00420000
410 C0.040.00%18118905-11NVDA260612C00410000
400 C0.060.00%327605-11NVDA260612C00400000
390 C0.07+75.00%11605-11NVDA260612C00390000
380 C0.05+66.67%91005-08NVDA260612C00380000
370 C0.10+11.11%273105-11NVDA260612C00370000
360 C0.10+42.86%133005-11NVDA260612C00360000
350 C0.12+33.33%41105-08NVDA260612C00350000
345 C0.14-6.67%142405-11NVDA260612C00345000
340 C0.07+40.00%2305-06NVDA260612C00340000
335 C0.20+42.86%15405-11NVDA260612C00335000
330 C0.23+43.75%3611305-11NVDA260612C00330000
325 C0.24+33.33%41105-11NVDA260612C00325000
320 C0.28+27.27%8821505-11NVDA260612C00320000
315 C0.32+33.33%41705-11NVDA260612C00315000
310 C0.32+18.52%461,51005-11NVDA260612C00310000
305 C0.42+31.25%6812305-11NVDA260612C00305000
300 C0.44+25.71%60775605-11NVDA260612C00300000
295 C0.520.00%253205-11NVDA260612C00295000
290 C0.69+43.75%20138005-11NVDA260612C00290000
285 C0.94+59.32%614405-11NVDA260612C00285000
280 C0.84+21.74%13626205-11NVDA260612C00280000
275 C1.02+18.60%14148305-11NVDA260612C00275000
270 C1.23+29.47%24132705-11NVDA260612C00270000
265 C1.53+26.45%21029105-11NVDA260612C00265000
260 C1.90+26.67%2501,27805-11NVDA260612C00260000
255 C2.40+26.32%34453305-11NVDA260612C00255000
250 C3.05+29.79%1,2002,44805-11NVDA260612C00250000
245 C3.87+27.30%6821,09705-11NVDA260612C00245000
240 C4.87+28.16%7381,90505-11NVDA260612C00240000
235 C6.20+26.53%2,1002,46305-11NVDA260612C00235000
230 C7.74+23.84%7841,32905-11NVDA260612C00230000
225 C9.60+22.29%5,6465,18005-11NVDA260612C00225000
220 C11.83+21.33%2,8583,80105-11NVDA260612C00220000
215 C14.30+18.18%1,4802,48005-11NVDA260612C00215000
210 C17.20+15.90%2281,29705-11NVDA260612C00210000
205 C20.44+15.15%1481,11205-11NVDA260612C00205000
200 C24.17+14.82%1951,12105-11NVDA260612C00200000
195 C28.16+13.92%10139405-11NVDA260612C00195000
190 C33.80+17.77%2418105-11NVDA260612C00190000
185 C38.15+15.43%17871505-11NVDA260612C00185000
180 C41.24+10.47%17662305-11NVDA260612C00180000
175 C45.84+8.37%48305-11NVDA260612C00175000
170 C52.66+10.89%73205-11NVDA260612C00170000
165 C57.52+8.51%12505-11NVDA260612C00165000
160 C61.75+9.97%21059105-11NVDA260612C00160000
155 C61.96+5.46%2105-08NVDA260612C00155000
150 C72.05+9.17%246305-11NVDA260612C00150000
145 C71.64+33.48%1105-08NVDA260612C00145000
140 C79.16+2.47%1505-11NVDA260612C00140000
135 C84.27+4.14%1505-11NVDA260612C00135000
130 C89.24+22.94%1105-11NVDA260612C00130000
125 C00%0NVDA260612C00125000
120 C101.08+4.26%1405-11NVDA260612C00120000
115 C106.420%3305-11NVDA260612C00115000
110 C110.98+26.16%101405-11NVDA260612C00110000
105 C116.500%4405-11NVDA260612C00105000
100 C00%0NVDA260612C00100000
95 C00%0NVDA260612C00095000
90 C00%0NVDA260612C00090000
85 C00%0NVDA260612C00085000
80 C00%0NVDA260612C00080000
75 C00%0NVDA260612C00075000
70 C00%0NVDA260612C00070000
65 C00%0NVDA260612C00065000
60 C00%0NVDA260612C00060000
55 C00%0NVDA260612C00055000
50 C00%0NVDA260612C00050000
Puts
StrikePriceChangeVolOILastContract Name
440 P00%0NVDA260612P00440000
430 P00%0NVDA260612P00430000
420 P00%0NVDA260612P00420000
410 P00%0NVDA260612P00410000
400 P00%0NVDA260612P00400000
390 P00%0NVDA260612P00390000
380 P00%0NVDA260612P00380000
370 P00%0NVDA260612P00370000
360 P00%0NVDA260612P00360000
350 P00%0NVDA260612P00350000
345 P00%0NVDA260612P00345000
340 P00%0NVDA260612P00340000
335 P118.790%2005-08NVDA260612P00335000
330 P00%0NVDA260612P00330000
325 P108.730%2005-08NVDA260612P00325000
320 P00%0NVDA260612P00320000
315 P00%0NVDA260612P00315000
310 P00%0NVDA260612P00310000
305 P00%0NVDA260612P00305000
300 P83.85-1.12%101005-11NVDA260612P00300000
295 P00%0NVDA260612P00295000
290 P72.20-3.15%101005-11NVDA260612P00290000
285 P00%0NVDA260612P00285000
280 P00%0NVDA260612P00280000
275 P57.65-4.16%764405-11NVDA260612P00275000
270 P55.10-4.01%204005-08NVDA260612P00270000
265 P00%0NVDA260612P00265000
260 P00%0NVDA260612P00260000
255 P00%0NVDA260612P00255000
250 P31.75-13.51%32534505-11NVDA260612P00250000
245 P31.91-32.21%10411505-08NVDA260612P00245000
240 P23.45-15.50%12305-11NVDA260612P00240000
235 P20.100%151305-11NVDA260612P00235000
230 P17.73-13.17%6731,01005-11NVDA260612P00230000
225 P14.60-10.98%12918705-11NVDA260612P00225000
220 P11.83-15.50%1,4201,80005-11NVDA260612P00220000
215 P9.33-16.32%3461,31205-11NVDA260612P00215000
210 P7.27-19.49%35985705-11NVDA260612P00210000
205 P5.59-18.39%21940005-11NVDA260612P00205000
200 P4.16-20.15%8063,04505-11NVDA260612P00200000
195 P3.05-21.79%9701,39105-11NVDA260612P00195000
190 P2.26-20.70%5181,02605-11NVDA260612P00190000
185 P1.71-18.57%6871,15605-11NVDA260612P00185000
180 P1.25-19.87%3951,15205-11NVDA260612P00180000
175 P0.96-17.24%46898205-11NVDA260612P00175000
170 P0.76-16.48%43699205-11NVDA260612P00170000
165 P0.60-15.49%29780405-11NVDA260612P00165000
160 P0.51-13.56%2860005-11NVDA260612P00160000
155 P0.42-16.00%538805-11NVDA260612P00155000
150 P0.36-14.29%12448605-11NVDA260612P00150000
145 P0.29-14.71%415105-11NVDA260612P00145000
140 P0.27-10.00%3168905-11NVDA260612P00140000
135 P0.23-14.81%817505-11NVDA260612P00135000
130 P0.21-8.70%55805-11NVDA260612P00130000
125 P0.19-5.00%111005-11NVDA260612P00125000
120 P0.17+30.77%13216505-07NVDA260612P00120000
115 P0.13-13.33%5012605-11NVDA260612P00115000
110 P0.11+10.00%324905-11NVDA260612P00110000
105 P0.090%2105-01NVDA260612P00105000
100 P0.08+33.33%10711305-07NVDA260612P00100000
95 P00%0NVDA260612P00095000
90 P00%0NVDA260612P00090000
85 P0.06+50.00%54005-07NVDA260612P00085000
80 P00%0NVDA260612P00080000
75 P00%0NVDA260612P00075000
70 P00%0NVDA260612P00070000
65 P0.040%222205-11NVDA260612P00065000
60 P00%0NVDA260612P00060000
55 P00%0NVDA260612P00055000
50 P00%0NVDA260612P00050000


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