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
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
234,502374,35334,538489,673


NVDA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 15, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


NVDA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C3.00+8.30%1864,22112-04NVDA270115C00420000
410 C3.45+13.11%913812-04NVDA270115C00410000
400 C3.60+10.77%2472,08712-04NVDA270115C00400000
390 C3.95+8.22%212,47512-04NVDA270115C00390000
380 C4.34+9.87%1152,11312-04NVDA270115C00380000
370 C4.85+11.49%1782412-04NVDA270115C00370000
360 C5.20+8.33%514,39212-04NVDA270115C00360000
350 C5.85+10.38%3312,32812-04NVDA270115C00350000
340 C6.40+8.47%38271,73112-04NVDA270115C00340000
330 C7.09+6.94%151,50912-04NVDA270115C00330000
320 C7.85+9.03%1461,79712-04NVDA270115C00320000
310 C8.70+7.14%1322,97112-04NVDA270115C00310000
300 C9.78+8.67%29648,66812-04NVDA270115C00300000
290 C10.97+9.15%617,26212-04NVDA270115C00290000
280 C12.30+9.33%8521,61512-04NVDA270115C00280000
270 C13.75+7.84%20113,89812-04NVDA270115C00270000
260 C15.48+7.20%5014,37312-04NVDA270115C00260000
250 C17.55+8.33%52225,78812-04NVDA270115C00250000
240 C19.85+8.47%2188,85912-04NVDA270115C00240000
230 C22.25+7.49%21416,15112-04NVDA270115C00230000
220 C25.07+6.91%17510,96612-04NVDA270115C00220000
210 C28.42+6.44%28520,56412-04NVDA270115C00210000
200 C32.10+7.21%45848,93212-04NVDA270115C00200000
195 C34.00+5.85%254,25112-04NVDA270115C00195000
190 C36.00+6.98%40618,26312-04NVDA270115C00190000
185 C38.15+6.56%2428,17712-04NVDA270115C00185000
180 C40.40+6.04%94523,04412-04NVDA270115C00180000
175 C42.68+5.91%2856,36412-04NVDA270115C00175000
170 C45.34+6.01%16710,38512-04NVDA270115C00170000
165 C47.86+5.79%356,94912-04NVDA270115C00165000
160 C50.50+5.54%11111,07912-04NVDA270115C00160000
155 C53.00+2.81%406,37512-04NVDA270115C00155000
150 C56.50+5.41%12317,78412-04NVDA270115C00150000
145 C59.50+2.76%134,35512-04NVDA270115C00145000
140 C62.66+4.87%6412,09412-04NVDA270115C00140000
135 C65.66+4.31%3318,38312-04NVDA270115C00135000
130 C69.10+3.13%1813,34312-04NVDA270115C00130000
125 C73.00+3.24%1325,96212-04NVDA270115C00125000
120 C76.25+2.54%138,72912-04NVDA270115C00120000
115 C80.80+3.07%103,77112-04NVDA270115C00115000
110 C85.30+3.62%33,73712-04NVDA270115C00110000
105 C88.20+3.85%438,42912-04NVDA270115C00105000
100 C91.60+3.22%5018,37912-04NVDA270115C00100000
95 C95.86+4.65%12,85712-04NVDA270115C00095000
90 C99.40+1.49%17,54212-04NVDA270115C00090000
85 C103.25+1.91%1,1542,45112-02NVDA270115C00085000
80 C108.80+1.63%5014,97712-04NVDA270115C00080000
75 C113.37+0.87%112,80712-04NVDA270115C00075000
70 C116.16-0.12%25,39012-04NVDA270115C00070000
65 C118.81-1.35%392212-01NVDA270115C00065000
60 C124.00-1.39%112,06612-03NVDA270115C00060000
55 C133.00-4.59%1952,39911-18NVDA270115C00055000
50 C137.50+10.22%31,88512-02NVDA270115C00050000
45 C139.53+0.38%161,38012-04NVDA270115C00045000
40 C142.17+4.19%6061011-26NVDA270115C00040000
35 C147.80+0.54%101,86312-03NVDA270115C00035000
30 C153.50+2.33%171912-03NVDA270115C00030000
25 C156.43+1.14%333112-01NVDA270115C00025000
20 C176.22-1.96%13,10611-20NVDA270115C00020000
15 C175.71+0.15%7338811-14NVDA270115C00015000
10 C163.50-5.22%11,10011-25NVDA270115C00010000
5 C179.58+2.41%112,54712-04NVDA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P240.10+10.20%5012-03NVDA270115P00420000
410 P207.810%2011-04NVDA270115P00410000
400 P197.84+3.97%1011-04NVDA270115P00400000
390 P207.00-0.24%10010-23NVDA270115P00390000
380 P199.51+13.18%1711-26NVDA270115P00380000
370 P174.04+1.64%1111-06NVDA270115P00370000
360 P175.10+2.93%1111-19NVDA270115P00360000
350 P166.58-4.81%2212-04NVDA270115P00350000
340 P156.67-1.33%1112-04NVDA270115P00340000
330 P146.70-1.46%1512-04NVDA270115P00330000
320 P140.32-0.58%115612-03NVDA270115P00320000
310 P133.10+2.24%415011-28NVDA270115P00310000
300 P117.07-3.86%113512-02NVDA270115P00300000
290 P109.46-3.52%314512-04NVDA270115P00290000
280 P100.59-2.14%61,43212-04NVDA270115P00280000
270 P92.00-3.31%1347212-04NVDA270115P00270000
260 P85.60-0.30%21,41512-04NVDA270115P00260000
250 P77.91+1.71%645312-03NVDA270115P00250000
240 P68.20-3.94%22270412-04NVDA270115P00240000
230 P62.45-2.27%31,65712-03NVDA270115P00230000
220 P53.40-3.35%271,40412-04NVDA270115P00220000
210 P46.65-2.97%291,96812-04NVDA270115P00210000
200 P40.40-2.53%357,36012-04NVDA270115P00200000
195 P38.25-1.75%501,80312-04NVDA270115P00195000
190 P34.60-3.84%389,99712-04NVDA270115P00190000
185 P32.00-3.70%2145,27012-04NVDA270115P00185000
180 P29.30-4.56%44524,69012-04NVDA270115P00180000
175 P26.82-2.37%1304,46912-04NVDA270115P00175000
170 P24.90-0.68%213,99712-04NVDA270115P00170000
165 P22.57-2.00%2854,02112-04NVDA270115P00165000
160 P20.35-2.82%3,0459,84712-04NVDA270115P00160000
155 P18.30-3.68%6004,93512-04NVDA270115P00155000
150 P16.30-3.83%2817,26912-04NVDA270115P00150000
145 P14.65-1.01%1035,98412-04NVDA270115P00145000
140 P13.07-2.83%5623,58612-04NVDA270115P00140000
135 P11.40-4.20%305,45412-04NVDA270115P00135000
130 P10.00-3.94%5812,99912-04NVDA270115P00130000
125 P8.75-3.42%367,58012-04NVDA270115P00125000
120 P7.70-0.90%31428,74512-04NVDA270115P00120000
115 P6.60+0.15%6146,81412-03NVDA270115P00115000
110 P5.60-3.45%7732,30812-04NVDA270115P00110000
105 P4.98+0.61%614,18012-04NVDA270115P00105000
100 P4.05-3.80%46440,73712-04NVDA270115P00100000
95 P3.40-2.86%6323,51312-04NVDA270115P00095000
90 P2.89-3.02%14329,54512-04NVDA270115P00090000
85 P2.40+0.42%13316,70812-04NVDA270115P00085000
80 P1.95-3.94%3229,30212-04NVDA270115P00080000
75 P1.60-3.03%49,49012-04NVDA270115P00075000
70 P1.42+5.97%58,99112-03NVDA270115P00070000
65 P1.16+5.45%26,45412-04NVDA270115P00065000
60 P0.92+1.10%114,00512-04NVDA270115P00060000
55 P0.72-2.70%504,78412-03NVDA270115P00055000
50 P0.56-5.08%2158,72612-04NVDA270115P00050000
45 P0.44-2.22%26,39212-04NVDA270115P00045000
40 P0.370.00%102,89712-03NVDA270115P00040000
35 P0.27-15.63%35,16912-02NVDA270115P00035000
30 P0.18-10.00%252,42912-04NVDA270115P00030000
25 P0.12-20.00%418,05612-04NVDA270115P00025000
20 P0.09+12.50%225,52012-01NVDA270115P00020000
15 P0.04-20.00%1531,24712-03NVDA270115P00015000
10 P0.03+200.00%503,08912-01NVDA270115P00010000
5 P0.010.00%2005,74112-02NVDA270115P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC