Dark

NVDA
Nvidia Corp
stock NASDAQ

At Close

May 12, 2025 3:59:59 PM EDT

122.99USD+5.435%(+6.34)223,872,803

122.84Bid 124.50Ask 1.66Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

121.99USD+4.578%(+5.34)7,789,833

After-hours

May 12, 2025 4:58:30 PM EDT

122.72USD-0.220%(-0.27)2,204,060

Overview

Option Chain

Historical

Exchanges

Shorts

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
110,151	286,913	47,414	314,615

NVDA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

Σ 1.41K Calls 1.41K Puts 2

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

Puts

Calls

Σ 51.18K Calls 51.18K Puts 0

NVDA Jan 15, 2027 Exp. - Max Pain @ $110.00

Puts

Calls

Σ 5.09B Calls 5.09B Puts 0

NVDA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	3.55	-1.39%	1,406	51,184	05-09	NVDA270115C00300000
290 C	3.86	-1.78%	34	10,585	05-09	NVDA270115C00290000
280 C	4.40	+7.32%	7	8,560	05-08	NVDA270115C00280000
270 C	4.80	-1.03%	2	2,567	05-09	NVDA270115C00270000
260 C	5.30	+2.91%	2	2,853	05-09	NVDA270115C00260000
250 C	5.85	0.00%	10	6,006	05-09	NVDA270115C00250000
240 C	6.65	+15.45%	22	3,463	05-08	NVDA270115C00240000
230 C	7.20	-2.96%	4	10,853	05-09	NVDA270115C00230000
220 C	8.11	-3.45%	354	3,655	05-09	NVDA270115C00220000
210 C	8.95	-4.89%	206	3,258	05-09	NVDA270115C00210000
200 C	10.35	-1.43%	104	31,690	05-09	NVDA270115C00200000
195 C	10.85	-3.98%	4	1,813	05-09	NVDA270115C00195000
190 C	11.73	-3.06%	10	11,547	05-09	NVDA270115C00190000
185 C	12.45	+1.72%	858	4,579	05-09	NVDA270115C00185000
180 C	13.40	-2.90%	30	16,007	05-09	NVDA270115C00180000
175 C	14.05	-4.55%	4	9,225	05-09	NVDA270115C00175000
170 C	15.24	-2.87%	408	5,028	05-09	NVDA270115C00170000
165 C	16.29	-3.89%	78	4,837	05-09	NVDA270115C00165000
160 C	17.50	-3.42%	708	7,227	05-09	NVDA270115C00160000
155 C	18.70	-2.35%	44	6,447	05-09	NVDA270115C00155000
150 C	20.00	-1.96%	308	17,473	05-09	NVDA270115C00150000
145 C	21.80	+0.23%	4	5,529	05-09	NVDA270115C00145000
140 C	22.94	-1.76%	148	11,536	05-09	NVDA270115C00140000
135 C	24.56	-1.76%	138	26,966	05-09	NVDA270115C00135000
130 C	26.11	-2.57%	52	12,572	05-09	NVDA270115C00130000
125 C	28.09	-1.78%	642	11,453	05-09	NVDA270115C00125000
120 C	30.05	-1.54%	1,518	14,753	05-09	NVDA270115C00120000
115 C	32.20	-2.42%	86	5,725	05-09	NVDA270115C00115000
110 C	34.50	-1.65%	38	3,891	05-09	NVDA270115C00110000
105 C	36.87	-2.79%	28	12,329	05-09	NVDA270115C00105000
100 C	39.30	-1.50%	514	19,879	05-09	NVDA270115C00100000
95 C	42.00	-1.98%	38	2,885	05-09	NVDA270115C00095000
90 C	44.88	-3.59%	12	8,761	05-09	NVDA270115C00090000
85 C	48.58	-0.76%	4	1,801	05-09	NVDA270115C00085000
80 C	51.00	-1.47%	46	16,453	05-09	NVDA270115C00080000
75 C	53.20	-4.76%	58	2,933	05-09	NVDA270115C00075000
70 C	56.75	-4.38%	2	4,757	05-09	NVDA270115C00070000
65 C	62.30	+7.01%	7	672	05-08	NVDA270115C00065000
60 C	64.78	-2.37%	298	2,068	05-09	NVDA270115C00060000
55 C	69.00	-2.13%	4	2,336	05-09	NVDA270115C00055000
50 C	73.00	-1.42%	22	2,150	05-09	NVDA270115C00050000
45 C	74.95	+1.20%	22	1,391	05-02	NVDA270115C00045000
40 C	81.85	+5.41%	1	568	05-08	NVDA270115C00040000
35 C	87.24	+28.77%	8	1,854	05-08	NVDA270115C00035000
30 C	90.00	+4.41%	6	764	05-08	NVDA270115C00030000
25 C	94.23	+3.21%	2	259	05-08	NVDA270115C00025000
20 C	98.50	-1.70%	2	725	05-09	NVDA270115C00020000
15 C	100.32	+7.55%	21	332	05-07	NVDA270115C00015000
10 C	109.24	+0.75%	2	980	05-09	NVDA270115C00010000
5 C	111.90	-1.93%	4	1,885	05-09	NVDA270115C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	186.48	+2.22%	2	0	05-06	NVDA270115P00300000
290 P	195.23	+13.60%	4	5	04-04	NVDA270115P00290000
280 P	167.45	-3.85%	1	0	04-15	NVDA270115P00280000
270 P	174.05	+13.50%	80	6	04-04	NVDA270115P00270000
260 P	148.05	+3.53%	2	297	03-07	NVDA270115P00260000
250 P	147.20	+3.19%	10	5	04-03	NVDA270115P00250000
240 P	142.05	+17.83%	1	19	04-07	NVDA270115P00240000
230 P	119.00	+0.55%	2	78	04-11	NVDA270115P00230000
220 P	104.30	-2.46%	20	14	05-09	NVDA270115P00220000
210 P	94.85	+1.44%	8	213	05-09	NVDA270115P00210000
200 P	85.43	+1.18%	2	1,374	05-09	NVDA270115P00200000
195 P	83.65	+0.06%	1	471	05-07	NVDA270115P00195000
190 P	75.74	-4.79%	2	804	05-08	NVDA270115P00190000
185 P	74.75	+0.95%	5	353	05-05	NVDA270115P00185000
180 P	70.25	+0.57%	4	590	05-06	NVDA270115P00180000
175 P	64.13	-2.91%	22	206	05-07	NVDA270115P00175000
170 P	63.36	-16.85%	4	2,528	04-25	NVDA270115P00170000
165 P	59.52	-3.61%	5	521	04-14	NVDA270115P00165000
160 P	54.41	-7.50%	4	1,407	05-01	NVDA270115P00160000
155 P	48.70	-3.37%	4	1,303	05-09	NVDA270115P00155000
150 P	45.00	-4.36%	506	9,771	05-09	NVDA270115P00150000
145 P	41.55	+1.99%	182	3,578	05-09	NVDA270115P00145000
140 P	37.85	+1.58%	400	10,056	05-09	NVDA270115P00140000
135 P	36.80	-3.03%	51	2,500	05-01	NVDA270115P00135000
130 P	31.71	+2.46%	4	6,308	05-09	NVDA270115P00130000
125 P	28.22	+0.39%	76	5,007	05-09	NVDA270115P00125000
120 P	25.93	+3.10%	46	15,064	05-09	NVDA270115P00120000
115 P	23.11	+2.03%	44	6,812	05-09	NVDA270115P00115000
110 P	20.65	+3.25%	6	26,704	05-09	NVDA270115P00110000
105 P	18.20	+2.54%	586	14,199	05-09	NVDA270115P00105000
100 P	16.05	+3.62%	1,372	57,078	05-09	NVDA270115P00100000
95 P	13.95	+2.20%	230	17,639	05-09	NVDA270115P00095000
90 P	12.03	+4.07%	8	34,260	05-09	NVDA270115P00090000
85 P	10.25	+3.54%	24	20,480	05-09	NVDA270115P00085000
80 P	8.65	+3.59%	160	28,134	05-09	NVDA270115P00080000
75 P	7.20	+3.90%	70	12,080	05-09	NVDA270115P00075000
70 P	5.93	+3.31%	30	7,521	05-09	NVDA270115P00070000
65 P	4.85	+5.43%	42	6,571	05-09	NVDA270115P00065000
60 P	3.85	+1.32%	112	13,454	05-09	NVDA270115P00060000
55 P	3.00	+2.39%	20	5,394	05-09	NVDA270115P00055000
50 P	2.30	+1.32%	111	2,777	05-08	NVDA270115P00050000
45 P	1.82	+4.00%	2	4,526	05-09	NVDA270115P00045000
40 P	1.41	+2.92%	8	3,716	05-09	NVDA270115P00040000
35 P	1.10	+4.76%	12	1,939	05-09	NVDA270115P00035000
30 P	0.83	+6.41%	4	2,756	05-09	NVDA270115P00030000
25 P	0.61	+5.17%	2	4,288	05-09	NVDA270115P00025000
20 P	0.43	+4.88%	6	6,217	05-08	NVDA270115P00020000
15 P	0.27	+12.50%	2	15,735	05-09	NVDA270115P00015000
10 P	0.14	-6.67%	6	1,987	05-08	NVDA270115P00010000
5 P	0.06	-14.29%	22	5,284	05-09	NVDA270115P00005000

document.getElementById("FDff8h").onerror = function(){this.style.display='none';}; .dark-mode .GS35Jc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GS35Jc{ color: #333333; background-color: white; border: 2px solid #333333; }NVDANvidia Corpstock NASDAQ

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

NVDA Jan 15, 2027 Exp. - Max Pain @ $110.00

NVDA
Nvidia Corp
stock NASDAQ