Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
616,354406,26317,573763,722


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 @ $160.00

Puts
Calls


NVDA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C00%0NVDA270115C00440000
430 C00%0NVDA270115C00430000
420 C2.20+14.58%63611,55005-11NVDA270115C00420000
410 C2.45+12.39%672,31505-11NVDA270115C00410000
400 C2.82+15.10%9124,81805-11NVDA270115C00400000
390 C3.29+20.07%5473,62805-11NVDA270115C00390000
380 C3.72+14.46%4533,20205-11NVDA270115C00380000
370 C4.05+9.46%561,51505-11NVDA270115C00370000
360 C4.64+13.17%1395,92905-11NVDA270115C00360000
350 C5.30+13.98%4557,70305-11NVDA270115C00350000
340 C6.08+9.35%17869,14705-11NVDA270115C00340000
330 C6.89+7.82%8084,80805-11NVDA270115C00330000
320 C8.00+11.89%1713,70605-11NVDA270115C00320000
310 C9.22+11.08%2698,54705-11NVDA270115C00310000
300 C10.65+11.75%8,92463,79205-11NVDA270115C00300000
295 C11.45+10.63%521,09805-11NVDA270115C00295000
290 C12.30+11.31%16,29037,94205-11NVDA270115C00290000
285 C13.60+13.24%5231,76505-11NVDA270115C00285000
280 C14.14+9.19%2,04221,35405-11NVDA270115C00280000
275 C15.84+15.54%1,6171,49505-11NVDA270115C00275000
270 C16.39+10.07%2,63621,32605-11NVDA270115C00270000
265 C18.10+11.04%9952,15605-11NVDA270115C00265000
260 C18.98+9.71%94517,50905-11NVDA270115C00260000
255 C21.15+13.71%2772,72605-11NVDA270115C00255000
250 C21.95+9.75%2,98043,70805-11NVDA270115C00250000
245 C23.58+9.17%3961,57505-11NVDA270115C00245000
240 C25.40+9.25%2,03529,58005-11NVDA270115C00240000
235 C27.30+8.12%1,5024,01405-11NVDA270115C00235000
230 C29.43+9.20%1,37029,35505-11NVDA270115C00230000
225 C31.50+8.73%5742,60505-11NVDA270115C00225000
220 C33.84+8.32%4,14124,61205-11NVDA270115C00220000
215 C36.20+7.42%3544,48405-11NVDA270115C00215000
210 C38.49+6.92%53631,78005-11NVDA270115C00210000
205 C41.00+6.77%3402,29205-11NVDA270115C00205000
200 C44.25+7.38%2,96888,01205-11NVDA270115C00200000
195 C47.19+7.25%14518,51105-11NVDA270115C00195000
190 C50.30+7.02%20222,84005-11NVDA270115C00190000
185 C53.40+6.59%13615,75105-11NVDA270115C00185000
180 C56.73+6.24%37050,31505-11NVDA270115C00180000
175 C60.65+6.78%38311,27305-11NVDA270115C00175000
170 C63.85+6.06%7915,88905-11NVDA270115C00170000
165 C67.50+6.13%1557,76105-11NVDA270115C00165000
160 C71.30+5.40%159109,97505-11NVDA270115C00160000
155 C75.27+4.69%376,81705-11NVDA270115C00155000
150 C79.25+5.06%11127,34805-11NVDA270115C00150000
145 C84.00+5.51%1083,91005-11NVDA270115C00145000
140 C87.45+5.23%21013,36705-11NVDA270115C00140000
135 C91.85+5.21%2319,02405-11NVDA270115C00135000
130 C96.37+4.61%3715,22905-11NVDA270115C00130000
125 C101.80+5.49%277,54905-11NVDA270115C00125000
120 C105.67+4.62%1429,25405-11NVDA270115C00120000
115 C110.79+5.14%56,20005-11NVDA270115C00115000
110 C115.50+4.24%363,90405-11NVDA270115C00110000
105 C114.99+2.90%328,16905-08NVDA270115C00105000
100 C124.21+3.90%6231,24105-11NVDA270115C00100000
95 C129.08+4.64%103,08705-11NVDA270115C00095000
90 C133.50+3.49%27,69305-11NVDA270115C00090000
85 C138.27+2.35%82,35805-11NVDA270115C00085000
80 C142.65+3.33%615,36205-11NVDA270115C00080000
75 C149.10+6.54%63,40205-11NVDA270115C00075000
70 C151.19+0.76%95,07605-11NVDA270115C00070000
65 C154.80+6.98%1074405-11NVDA270115C00065000
60 C162.40+2.46%12,62205-11NVDA270115C00060000
55 C154.10+6.68%72,46605-06NVDA270115C00055000
50 C171.25+4.10%11,92705-11NVDA270115C00050000
45 C174.64+6.39%21,39005-11NVDA270115C00045000
40 C167.85+5.93%268405-06NVDA270115C00040000
35 C163.60+6.23%11,90205-05NVDA270115C00035000
30 C190.50+10.07%347205-11NVDA270115C00030000
25 C187.52+8.15%156205-07NVDA270115C00025000
20 C196.85+11.22%103,20505-08NVDA270115C00020000
15 C185.40-0.75%460505-05NVDA270115C00015000
10 C195.44+3.76%51,01105-06NVDA270115C00010000
5 C214.72+8.14%453,67405-11NVDA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
440 P00%0NVDA270115P00440000
430 P00%0NVDA270115P00430000
420 P204.94-16.10%15004-27NVDA270115P00420000
410 P234.20+2.37%410004-07NVDA270115P00410000
400 P216.68-6.62%1104-09NVDA270115P00400000
390 P222.05+2.16%1103-26NVDA270115P00390000
380 P194.90+1.82%2002-13NVDA270115P00380000
370 P189.73+9.60%4402-27NVDA270115P00370000
360 P176.60-5.40%20203-10NVDA270115P00360000
350 P133.15-1.51%1605-11NVDA270115P00350000
340 P123.80-20.33%2205-11NVDA270115P00340000
330 P116.00-3.13%5605-08NVDA270115P00330000
320 P140.86+0.87%16403-25NVDA270115P00320000
310 P100.11+0.85%13505-07NVDA270115P00310000
300 P83.88-5.68%691,03305-11NVDA270115P00300000
295 P84.70-1.22%357605-08NVDA270115P00295000
290 P76.03-5.74%220305-11NVDA270115P00290000
285 P116.83+10.76%6510503-27NVDA270115P00285000
280 P68.03-5.05%21,85705-11NVDA270115P00280000
275 P68.65+1.33%516505-11NVDA270115P00275000
270 P66.70-5.32%580405-07NVDA270115P00270000
265 P65.55-5.62%226605-06NVDA270115P00265000
260 P53.78-4.29%1712,32005-11NVDA270115P00260000
255 P50.00-8.84%6514705-11NVDA270115P00255000
250 P46.75-4.59%4441,60205-11NVDA270115P00250000
245 P42.86-9.62%396905-11NVDA270115P00245000
240 P40.40-4.45%302,18605-11NVDA270115P00240000
235 P37.15-5.08%1141,17405-11NVDA270115P00235000
230 P34.45-5.49%1,3084,70505-11NVDA270115P00230000
225 P31.47-5.98%632,41705-11NVDA270115P00225000
220 P28.88-5.16%2,4773,12505-11NVDA270115P00220000
215 P26.10-6.62%1752,36805-11NVDA270115P00215000
210 P23.95-5.89%2165,24905-11NVDA270115P00210000
205 P21.27-8.32%3423,01705-11NVDA270115P00205000
200 P19.60-6.00%37952,55905-11NVDA270115P00200000
195 P17.62-6.28%1367,42405-11NVDA270115P00195000
190 P15.80-6.12%25616,80405-11NVDA270115P00190000
185 P13.95-7.62%27517,25105-11NVDA270115P00185000
180 P12.53-6.49%8,68440,04005-11NVDA270115P00180000
175 P11.10-6.33%21012,53905-11NVDA270115P00175000
170 P9.80-6.22%1,00525,02905-11NVDA270115P00170000
165 P8.60-8.02%22014,60705-11NVDA270115P00165000
160 P7.53-7.27%42824,99805-11NVDA270115P00160000
155 P6.55-8.39%33912,27205-11NVDA270115P00155000
150 P5.75-6.05%58640,56505-11NVDA270115P00150000
145 P4.85-10.19%8611,26005-11NVDA270115P00145000
140 P4.30-7.53%11330,66705-11NVDA270115P00140000
135 P3.70-6.33%2513,76605-11NVDA270115P00135000
130 P3.15-10.00%8327,25005-11NVDA270115P00130000
125 P2.76-6.12%6819,46905-11NVDA270115P00125000
120 P2.35-6.00%19032,54205-11NVDA270115P00120000
115 P2.01-6.07%2,05218,41505-11NVDA270115P00115000
110 P1.74-5.95%1,63323,58305-11NVDA270115P00110000
105 P1.56-0.64%215,58905-11NVDA270115P00105000
100 P1.25-6.72%90047,64005-11NVDA270115P00100000
95 P1.06-6.19%5922,83205-11NVDA270115P00095000
90 P0.89-5.32%4927,36905-11NVDA270115P00090000
85 P0.75-11.76%11113,68605-11NVDA270115P00085000
80 P0.61-7.58%2626,91505-11NVDA270115P00080000
75 P0.52-3.70%40010,57305-11NVDA270115P00075000
70 P0.42-4.55%2813,15105-11NVDA270115P00070000
65 P0.32-11.11%7266,32805-11NVDA270115P00065000
60 P0.27-3.57%715,71405-11NVDA270115P00060000
55 P0.22-24.14%583,41005-11NVDA270115P00055000
50 P0.18+5.88%10611,76805-11NVDA270115P00050000
45 P0.13-18.75%1307,28105-11NVDA270115P00045000
40 P0.11+10.00%32,25105-11NVDA270115P00040000
35 P0.06-33.33%56,54705-05NVDA270115P00035000
30 P0.06+50.00%52,46605-11NVDA270115P00030000
25 P0.03-25.00%1017,82504-30NVDA270115P00025000
20 P0.02-33.33%2411,75505-11NVDA270115P00020000
15 P0.020.00%130,98905-11NVDA270115P00015000
10 P0.01-50.00%13,23904-29NVDA270115P00010000
5 P0.010.00%259,17804-27NVDA270115P00005000


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