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

NVDA
Nvidia Corp
stock NASDAQ

At Close
Jul 28, 2026 3:59:59 PM EDT
197.05USD+0.275%(+0.54)133,017,299
188.72Bid   208.26Ask   19.54Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
207.96USD+0.541%(+1.12)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
197.21USD+0.083%(+0.16)2,295,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,486214,22350,391211,058


NVDA Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Mar 19, 2027 Exp. - Max Pain @ $200.00

Puts
Calls


NVDA Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.65-13.33%3283,77507-27NVDA270319C00460000
455.00 C0.84+2.44%3323607-21NVDA270319C00455000
450.00 C0.69-20.69%1548207-27NVDA270319C00450000
440.00 C1.15+9.52%487007-22NVDA270319C00440000
430.00 C1.14-4.20%8432107-23NVDA270319C00430000
420.00 C0.92-22.69%494907-27NVDA270319C00420000
415.00 C1.06-15.87%10016207-27NVDA270319C00415000
410.00 C1.10-24.14%22953907-27NVDA270319C00410000
405.00 C1.22-11.59%1125307-27NVDA270319C00405000
400.00 C1.12-20.00%92,20207-27NVDA270319C00400000
395.00 C1.03-37.20%9515607-27NVDA270319C00395000
390.00 C1.24-29.94%149907-27NVDA270319C00390000
385.00 C1.33-20.83%222107-27NVDA270319C00385000
380.00 C2.00-5.21%154107-27NVDA270319C00380000
375.00 C1.45-29.27%2907-27NVDA270319C00375000
370.00 C1.60-30.43%182,12107-27NVDA270319C00370000
365.00 C2.38-8.81%11207-27NVDA270319C00365000
360.00 C1.77-30.04%41,99007-27NVDA270319C00360000
355.00 C2.51-14.33%12107-27NVDA270319C00355000
350.00 C2.03-35.56%434,99707-27NVDA270319C00350000
345.00 C3.05-23.75%839607-21NVDA270319C00345000
340.00 C3.68+10.18%2559807-23NVDA270319C00340000
335.00 C2.60-35.00%225807-27NVDA270319C00335000
330.00 C2.81-25.07%1345,58707-27NVDA270319C00330000
325.00 C4.50+2.27%175407-24NVDA270319C00325000
320.00 C3.24-34.55%81,63207-27NVDA270319C00320000
315.00 C3.55-29.70%71,37107-27NVDA270319C00315000
310.00 C3.86-36.72%413,89007-27NVDA270319C00310000
305.00 C4.26-23.93%431,25307-27NVDA270319C00305000
300.00 C4.65-27.34%7219,23707-27NVDA270319C00300000
295.00 C5.00-27.01%1261,11507-27NVDA270319C00295000
290.00 C5.60-32.93%363,16807-27NVDA270319C00290000
285.00 C6.00-30.31%521,56107-27NVDA270319C00285000
280.00 C6.61-24.02%1915,32107-27NVDA270319C00280000
275.00 C7.20-25.39%2073,12007-27NVDA270319C00275000
270.00 C8.05-22.89%1299,09107-27NVDA270319C00270000
265.00 C8.90-21.59%322,20407-27NVDA270319C00265000
260.00 C9.71-21.38%24918,76707-27NVDA270319C00260000
255.00 C10.60-23.19%911,21907-27NVDA270319C00255000
250.00 C11.61-24.61%53023,85307-27NVDA270319C00250000
245.00 C12.88-20.98%1233,06007-27NVDA270319C00245000
240.00 C14.06-22.11%3197,22507-27NVDA270319C00240000
235.00 C15.60-19.63%1623,28607-27NVDA270319C00235000
230.00 C16.85-19.80%928,53307-27NVDA270319C00230000
225.00 C18.33-19.78%9755,79807-27NVDA270319C00225000
220.00 C20.42-18.32%19710,02707-27NVDA270319C00220000
215.00 C21.70-19.78%414,84107-27NVDA270319C00215000
210.00 C23.70-18.28%48923,88007-27NVDA270319C00210000
205.00 C25.90-19.06%2502,28107-27NVDA270319C00205000
200.00 C27.90-17.58%1,64830,54107-27NVDA270319C00200000
195.00 C30.60-17.36%2074,33107-27NVDA270319C00195000
190.00 C32.73-16.08%2444,09907-27NVDA270319C00190000
185.00 C35.20-16.78%203,04007-27NVDA270319C00185000
180.00 C38.16-15.41%3144,05807-27NVDA270319C00180000
175.00 C41.40-20.00%112,53707-27NVDA270319C00175000
170.00 C44.33-14.34%865,14307-27NVDA270319C00170000
165.00 C47.45-17.41%201,38307-27NVDA270319C00165000
160.00 C51.02-12.20%732,82607-27NVDA270319C00160000
155.00 C54.00-12.90%542207-27NVDA270319C00155000
150.00 C58.12-11.60%371,82807-27NVDA270319C00150000
145.00 C64.50-9.09%224707-27NVDA270319C00145000
140.00 C66.05-10.74%4057407-27NVDA270319C00140000
135.00 C70.48-17.76%326207-27NVDA270319C00135000
130.00 C73.89-11.51%5272307-27NVDA270319C00130000
125.00 C79.64-8.30%238507-27NVDA270319C00125000
120.00 C98.75+7.92%1553807-22NVDA270319C00120000
115.00 C98.95+15.73%6032407-10NVDA270319C00115000
110.00 C92.47-1.05%140507-27NVDA270319C00110000
105.00 C100.00-8.51%117507-27NVDA270319C00105000
100.00 C99.80-11.17%344007-27NVDA270319C00100000
95.00 C106.21-9.63%47907-27NVDA270319C00095000
90.00 C119.29+2.35%141107-21NVDA270319C00090000
85.00 C124.66+6.55%113807-22NVDA270319C00085000
80.00 C123.12-12.65%27806-24NVDA270319C00080000
75.00 C128.00-6.98%23,41007-17NVDA270319C00075000
70.00 C131.41-6.14%231907-17NVDA270319C00070000
65.00 C142.33+1.24%33207-21NVDA270319C00065000
60.00 C152.50-0.48%219507-15NVDA270319C00060000
55.00 C157.25+12.28%243607-15NVDA270319C00055000
50.00 C153.45-5.77%14207-20NVDA270319C00050000
45.00 C162.300%1107-21NVDA270319C00045000
40.00 C00%0NVDA270319C00040000
35.00 C00%0NVDA270319C00035000
30.00 C173.090%6307-17NVDA270319C00030000
25.00 C00%0NVDA270319C00025000
22.50 C00%0NVDA270319C00022500
20.00 C00%0NVDA270319C00020000
17.50 C00%0NVDA270319C00017500
15.00 C00%0NVDA270319C00015000
12.50 C00%0NVDA270319C00012500
10.00 C187.50-8.21%2207-27NVDA270319C00010000
7.50 C00%0NVDA270319C00007500
5.00 C00%0NVDA270319C00005000
2.50 C00%0NVDA270319C00002500
Puts
StrikePriceChangeVolOILastContract Name
460.00 P253.500%1006-08NVDA270319P00460000
455.00 P00%0NVDA270319P00455000
450.00 P00%0NVDA270319P00450000
440.00 P00%0NVDA270319P00440000
430.00 P00%0NVDA270319P00430000
420.00 P00%0NVDA270319P00420000
415.00 P00%0NVDA270319P00415000
410.00 P00%0NVDA270319P00410000
405.00 P00%0NVDA270319P00405000
400.00 P190.00+6.86%1105-27NVDA270319P00400000
395.00 P00%0NVDA270319P00395000
390.00 P00%0NVDA270319P00390000
385.00 P00%0NVDA270319P00385000
380.00 P00%0NVDA270319P00380000
375.00 P00%0NVDA270319P00375000
370.00 P137.85-11.52%1505-14NVDA270319P00370000
365.00 P00%0NVDA270319P00365000
360.00 P191.93+8.68%35003-27NVDA270319P00360000
355.00 P00%0NVDA270319P00355000
350.00 P128.90-25.65%1105-18NVDA270319P00350000
345.00 P126.700.00%202105-21NVDA270319P00345000
340.00 P139.89+9.90%4012206-09NVDA270319P00340000
335.00 P125.220%1107-15NVDA270319P00335000
330.00 P114.55+12.36%1705-19NVDA270319P00330000
325.00 P115.20+2.72%101105-26NVDA270319P00325000
320.00 P107.13-11.28%1407-22NVDA270319P00320000
315.00 P113.15+9.72%233306-23NVDA270319P00315000
310.00 P101.55-0.44%5517207-24NVDA270319P00310000
305.00 P96.90-0.51%1221207-24NVDA270319P00305000
300.00 P102.03+9.09%3245507-27NVDA270319P00300000
295.00 P95.39+4.58%28707-27NVDA270319P00295000
290.00 P90.80-1.33%4221107-27NVDA270319P00290000
285.00 P86.30+7.07%5214507-27NVDA270319P00285000
280.00 P78.20-1.14%151,81407-21NVDA270319P00280000
275.00 P68.20-10.26%7516707-22NVDA270319P00275000
270.00 P74.57+9.02%216607-27NVDA270319P00270000
265.00 P62.05-6.90%2066807-24NVDA270319P00265000
260.00 P68.25+11.96%1574807-27NVDA270319P00260000
255.00 P63.50-2.91%7647107-27NVDA270319P00255000
250.00 P59.20+14.95%5959707-27NVDA270319P00250000
245.00 P56.30+24.75%2445507-27NVDA270319P00245000
240.00 P52.24+13.20%259607-27NVDA270319P00240000
235.00 P48.55+13.04%41,39207-27NVDA270319P00235000
230.00 P44.80+13.71%1367,44907-27NVDA270319P00230000
225.00 P41.60+12.58%11,48807-27NVDA270319P00225000
220.00 P38.30+14.95%95,09907-27NVDA270319P00220000
215.00 P35.10+22.73%23,04907-27NVDA270319P00215000
210.00 P31.65+12.55%27710,02707-27NVDA270319P00210000
205.00 P29.40+15.57%383,39907-27NVDA270319P00205000
200.00 P26.35+14.32%19911,31807-27NVDA270319P00200000
195.00 P23.50+13.42%245,00407-27NVDA270319P00195000
190.00 P21.25+16.57%767,97707-27NVDA270319P00190000
185.00 P18.95+16.26%1197,63007-27NVDA270319P00185000
180.00 P16.87+14.53%1,14517,94307-27NVDA270319P00180000
175.00 P15.00+27.12%536,02307-27NVDA270319P00175000
170.00 P13.23+16.67%14213,00607-27NVDA270319P00170000
165.00 P11.85+18.50%1799,00007-27NVDA270319P00165000
160.00 P10.04+29.55%1,04521,14707-27NVDA270319P00160000
155.00 P8.75+17.45%125,56107-27NVDA270319P00155000
150.00 P7.49+17.03%13425,28807-27NVDA270319P00150000
145.00 P6.30+16.67%2711,98107-27NVDA270319P00145000
140.00 P5.42+27.53%1817,89307-27NVDA270319P00140000
135.00 P4.60+17.35%419,08907-27NVDA270319P00135000
130.00 P3.94+15.88%6915,85307-27NVDA270319P00130000
125.00 P3.34+16.38%90511,71607-27NVDA270319P00125000
120.00 P2.88+20.50%52,58407-27NVDA270319P00120000
115.00 P2.32+16.58%2866,01607-27NVDA270319P00115000
110.00 P2.06+21.18%12,34007-27NVDA270319P00110000
105.00 P1.72+27.41%178507-27NVDA270319P00105000
100.00 P1.37+12.30%164,09007-27NVDA270319P00100000
95.00 P1.15+21.05%1199307-17NVDA270319P00095000
90.00 P0.99+17.86%113,29507-27NVDA270319P00090000
85.00 P0.72+2.86%224607-24NVDA270319P00085000
80.00 P0.54+3.85%253007-24NVDA270319P00080000
75.00 P0.46+12.20%53,49007-23NVDA270319P00075000
70.00 P0.45+7.14%646707-27NVDA270319P00070000
65.00 P0.30+15.38%434207-17NVDA270319P00065000
60.00 P0.250.00%117007-27NVDA270319P00060000
55.00 P0.23+21.05%213107-27NVDA270319P00055000
50.00 P0.18+12.50%145307-27NVDA270319P00050000
45.00 P00%0NVDA270319P00045000
40.00 P0.10+25.00%2407-20NVDA270319P00040000
35.00 P0.09+12.50%2107-21NVDA270319P00035000
30.00 P00%0NVDA270319P00030000
25.00 P0.12-7.69%6607-24NVDA270319P00025000
22.50 P0.05-58.33%3207-27NVDA270319P00022500
20.00 P0.070%6207-20NVDA270319P00020000
17.50 P00%0NVDA270319P00017500
15.00 P00%0NVDA270319P00015000
12.50 P00%0NVDA270319P00012500
10.00 P00%0NVDA270319P00010000
7.50 P00%0NVDA270319P00007500
5.00 P00%0NVDA270319P00005000
2.50 P00%0NVDA270319P00002500


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