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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9249,1501918,990


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

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

Puts
Calls

NVDA Jun 26, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C00%0NVDA260626C00440000
430 C00%0NVDA260626C00430000
420 C0.060.00%13018005-11NVDA260626C00420000
410 C0.060.00%7905-11NVDA260626C00410000
400 C0.12+71.43%12117805-11NVDA260626C00400000
390 C0.08-20.00%283605-11NVDA260626C00390000
380 C0.11+10.00%31405-11NVDA260626C00380000
370 C0.160%4605-11NVDA260626C00370000
360 C0.19+26.67%152405-11NVDA260626C00360000
350 C0.260%123805-11NVDA260626C00350000
345 C0.27+68.75%2405-11NVDA260626C00345000
340 C0.260%2105-08NVDA260626C00340000
335 C00%0NVDA260626C00335000
330 C0.40+42.86%284305-11NVDA260626C00330000
325 C0.310%2505-11NVDA260626C00325000
320 C0.530%3405-11NVDA260626C00320000
315 C0.58+45.00%323305-11NVDA260626C00315000
310 C0.59+22.92%367605-11NVDA260626C00310000
305 C0.60+11.11%183005-11NVDA260626C00305000
300 C0.72+20.00%1,02345405-11NVDA260626C00300000
295 C0.93+27.40%574305-11NVDA260626C00295000
290 C1.09+32.93%545605-11NVDA260626C00290000
285 C1.14+22.58%936105-11NVDA260626C00285000
280 C1.36+18.26%27415305-11NVDA260626C00280000
275 C1.62+20.00%6455505-11NVDA260626C00275000
270 C2.05+27.33%48778005-11NVDA260626C00270000
265 C2.60+31.31%29070005-11NVDA260626C00265000
260 C3.10+29.17%4314705-11NVDA260626C00260000
255 C3.48+20.83%839305-11NVDA260626C00255000
250 C4.34+23.30%1,3381,66405-11NVDA260626C00250000
245 C5.25+20.69%19423405-11NVDA260626C00245000
240 C6.40+22.61%3371,49705-11NVDA260626C00240000
235 C7.75+21.09%2211,29405-11NVDA260626C00235000
230 C9.50+20.56%49373805-11NVDA260626C00230000
225 C11.37+18.44%50983905-11NVDA260626C00225000
220 C13.63+17.50%1,2361,16605-11NVDA260626C00220000
215 C16.19+15.97%34574405-11NVDA260626C00215000
210 C19.05+15.18%14127905-11NVDA260626C00210000
205 C22.50+14.68%5911205-11NVDA260626C00205000
200 C25.70+13.72%7629405-11NVDA260626C00200000
195 C30.39+14.77%417005-11NVDA260626C00195000
190 C35.00+16.24%1924505-11NVDA260626C00190000
185 C32.000%171805-07NVDA260626C00185000
180 C40.40+5.48%31705-11NVDA260626C00180000
175 C48.51+13.58%1505-11NVDA260626C00175000
170 C53.32+9.73%33805-11NVDA260626C00170000
165 C58.100%7305-11NVDA260626C00165000
160 C62.19+7.32%282405-11NVDA260626C00160000
155 C62.000%1205-08NVDA260626C00155000
150 C63.770%16205-07NVDA260626C00150000
145 C00%0NVDA260626C00145000
140 C75.980%1105-08NVDA260626C00140000
135 C84.94+12.65%1505-11NVDA260626C00135000
130 C00%0NVDA260626C00130000
125 C00%0NVDA260626C00125000
120 C00%0NVDA260626C00120000
115 C00%0NVDA260626C00115000
110 C00%0NVDA260626C00110000
105 C00%0NVDA260626C00105000
100 C00%0NVDA260626C00100000
95 C00%0NVDA260626C00095000
90 C00%0NVDA260626C00090000
85 C00%0NVDA260626C00085000
80 C00%0NVDA260626C00080000
75 C00%0NVDA260626C00075000
70 C00%0NVDA260626C00070000
65 C00%0NVDA260626C00065000
60 C00%0NVDA260626C00060000
55 C00%0NVDA260626C00055000
50 C00%0NVDA260626C00050000
Puts
StrikePriceChangeVolOILastContract Name
440 P00%0NVDA260626P00440000
430 P00%0NVDA260626P00430000
420 P00%0NVDA260626P00420000
410 P00%0NVDA260626P00410000
400 P00%0NVDA260626P00400000
390 P00%0NVDA260626P00390000
380 P00%0NVDA260626P00380000
370 P00%0NVDA260626P00370000
360 P00%0NVDA260626P00360000
350 P00%0NVDA260626P00350000
345 P00%0NVDA260626P00345000
340 P00%0NVDA260626P00340000
335 P00%0NVDA260626P00335000
330 P00%0NVDA260626P00330000
325 P00%0NVDA260626P00325000
320 P00%0NVDA260626P00320000
315 P00%0NVDA260626P00315000
310 P00%0NVDA260626P00310000
305 P00%0NVDA260626P00305000
300 P00%0NVDA260626P00300000
295 P00%0NVDA260626P00295000
290 P00%0NVDA260626P00290000
285 P00%0NVDA260626P00285000
280 P59.710%14605-11NVDA260626P00280000
275 P00%0NVDA260626P00275000
270 P00%0NVDA260626P00270000
265 P00%0NVDA260626P00265000
260 P00%0NVDA260626P00260000
255 P44.230%1105-07NVDA260626P00255000
250 P34.180%979405-11NVDA260626P00250000
245 P33.640%1105-11NVDA260626P00245000
240 P25.300%18905-11NVDA260626P00240000
235 P26.750%4305-07NVDA260626P00235000
230 P19.58-6.76%83705-11NVDA260626P00230000
225 P15.55-15.35%12411905-11NVDA260626P00225000
220 P13.20-15.38%1,2971,38405-11NVDA260626P00220000
215 P10.89-14.79%13718605-11NVDA260626P00215000
210 P8.85-14.74%2582,57605-11NVDA260626P00210000
205 P6.94-18.83%11429705-11NVDA260626P00205000
200 P5.36-20.59%8861,09205-11NVDA260626P00200000
195 P4.25-18.27%25661405-11NVDA260626P00195000
190 P3.20-20.00%25539805-11NVDA260626P00190000
185 P2.41-19.13%15224305-11NVDA260626P00185000
180 P1.88-20.00%17340605-11NVDA260626P00180000
175 P1.42-21.98%14214905-11NVDA260626P00175000
170 P1.11-18.98%9517405-11NVDA260626P00170000
165 P0.88-16.98%32128305-11NVDA260626P00165000
160 P0.70-20.45%247105-11NVDA260626P00160000
155 P0.60-13.04%225105-11NVDA260626P00155000
150 P0.50-13.79%53977405-11NVDA260626P00150000
145 P0.42-14.29%55705-11NVDA260626P00145000
140 P0.35-16.67%51305-11NVDA260626P00140000
135 P0.32-5.88%43005-11NVDA260626P00135000
130 P0.31+6.90%1605-11NVDA260626P00130000
125 P0.240%1805-08NVDA260626P00125000
120 P0.17-26.09%1405-11NVDA260626P00120000
115 P00%0NVDA260626P00115000
110 P0.130%1505-11NVDA260626P00110000
105 P00%0NVDA260626P00105000
100 P0.100%1105-11NVDA260626P00100000
95 P00%0NVDA260626P00095000
90 P00%0NVDA260626P00090000
85 P00%0NVDA260626P00085000
80 P00%0NVDA260626P00080000
75 P0.080%343405-08NVDA260626P00075000
70 P00%0NVDA260626P00070000
65 P00%0NVDA260626P00065000
60 P00%0NVDA260626P00060000
55 P00%0NVDA260626P00055000
50 P0.030%91505-11NVDA260626P00050000


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