Dark

Check out our Dark Pool Levels

NVDA
Nvidia Corp
stock NASDAQ

Market Open

Aug 17, 2026 10:46:03 AM EDT

227.08USD+0.853%(+1.92)23,800,857

227.07Bid 227.09Ask 0.02Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

226.03USD+0.386%(+0.87)523,689

After-hours

Aug 14, 2026 4:59:30 PM EDT

224.96USD-0.089%(-0.20)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 17, 2026 Aug 19, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,296	40,958	810	20,423

NVDA Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

NVDA Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

NVDA Sep 25, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

NVDA Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.50	-12.28%	17	88	08-14	NVDA260925C00290000
285 C	0.63	-10.00%	141	103	08-14	NVDA260925C00285000
280 C	0.79	-12.22%	140	219	08-14	NVDA260925C00280000
275 C	1.00	-9.09%	55	418	08-14	NVDA260925C00275000
270 C	1.23	-7.52%	292	15,990	08-14	NVDA260925C00270000
265 C	1.63	-9.94%	144	527	08-14	NVDA260925C00265000
260 C	2.12	-9.40%	1,863	16,307	08-14	NVDA260925C00260000
255 C	2.73	-7.46%	157	1,632	08-14	NVDA260925C00255000
250 C	3.60	-4.00%	255	1,931	08-14	NVDA260925C00250000
245 C	4.65	-6.06%	930	1,213	08-14	NVDA260925C00245000
240 C	6.00	-4.76%	114	834	08-14	NVDA260925C00240000
235 C	7.58	-5.25%	209	1,059	08-14	NVDA260925C00235000
230 C	9.55	-3.54%	297	637	08-14	NVDA260925C00230000
225 C	11.80	-5.37%	332	1,608	08-14	NVDA260925C00225000
220 C	14.62	-2.53%	48	548	08-14	NVDA260925C00220000
215 C	17.80	-2.79%	81	2,305	08-14	NVDA260925C00215000
210 C	21.03	-1.27%	25	94	08-14	NVDA260925C00210000
205 C	24.65	-1.99%	30	402	08-14	NVDA260925C00205000
200 C	28.50	-5.00%	13	185	08-14	NVDA260925C00200000
195 C	33.75	+0.12%	2	45	08-14	NVDA260925C00195000
190 C	37.51	-2.57%	5	20	08-14	NVDA260925C00190000
185 C	42.94	+16.05%	52	54	08-13	NVDA260925C00185000
180 C	45.57	+9.94%	2	5	08-12	NVDA260925C00180000
175 C	49.92	+0.10%	4	5	08-12	NVDA260925C00175000
170 C	56.45	+12.23%	49	12	08-14	NVDA260925C00170000
165 C	61.18	+3.17%	48	8	08-14	NVDA260925C00165000
160 C	66.75	+4.71%	1	3	08-13	NVDA260925C00160000
155 C	0	0%	0			NVDA260925C00155000
150 C	69.00	-1.71%	1	2	08-11	NVDA260925C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			NVDA260925P00290000
285 P	0	0%	0			NVDA260925P00285000
280 P	0	0%	0			NVDA260925P00280000
275 P	0	0%	0			NVDA260925P00275000
270 P	0	0%	0			NVDA260925P00270000
265 P	0	0%	0			NVDA260925P00265000
260 P	38.35	0%	32	32	08-07	NVDA260925P00260000
255 P	38.45	+12.76%	1	27	08-10	NVDA260925P00255000
250 P	28.91	-14.64%	7	6	08-12	NVDA260925P00250000
245 P	23.78	-6.71%	5	20	08-14	NVDA260925P00245000
240 P	20.15	-0.25%	2	46	08-14	NVDA260925P00240000
235 P	16.45	-3.74%	23	65	08-14	NVDA260925P00235000
230 P	13.64	-0.44%	9	614	08-14	NVDA260925P00230000
225 P	10.99	-1.61%	359	425	08-14	NVDA260925P00225000
220 P	8.45	-5.06%	242	3,514	08-14	NVDA260925P00220000
215 P	6.67	-5.39%	122	296	08-14	NVDA260925P00215000
210 P	5.02	-5.28%	125	706	08-14	NVDA260925P00210000
205 P	3.85	-4.23%	179	741	08-14	NVDA260925P00205000
200 P	2.86	-6.84%	488	1,625	08-14	NVDA260925P00200000
195 P	2.10	-7.08%	126	711	08-14	NVDA260925P00195000
190 P	1.54	-10.47%	140	6,038	08-14	NVDA260925P00190000
185 P	1.15	-8.73%	68	4,739	08-14	NVDA260925P00185000
180 P	0.86	-10.42%	31	280	08-14	NVDA260925P00180000
175 P	0.70	-5.41%	23	171	08-14	NVDA260925P00175000
170 P	0.52	-18.75%	17	231	08-14	NVDA260925P00170000
165 P	0.45	-10.00%	8	635	08-14	NVDA260925P00165000
160 P	0.34	-20.93%	35	153	08-14	NVDA260925P00160000
155 P	0.35	-7.89%	2	74	08-13	NVDA260925P00155000
150 P	0.28	-9.68%	1	84	08-14	NVDA260925P00150000

Share