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
Sep 11, 2026 4:00:14 PM EDT
218.37USD+0.005%(+0.01)86,809,107
210.07Bid   232.30Ask   22.23Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
220.85USD+1.138%(+2.49)1,324,692
After-hours
Sep 11, 2026 4:59:30 PM EDT
218.37USD0.000%(0.00)1,376,664
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 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
103,901263,59241,440294,486


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 C0.39-15.22%665,47609-10NVDA270319C00460000
455.00 C0.55+10.00%6033309-09NVDA270319C00455000
450.00 C0.55-1.79%1552109-09NVDA270319C00450000
440.00 C0.63+5.00%283509-09NVDA270319C00440000
430.00 C0.75+4.17%136409-08NVDA270319C00430000
420.00 C0.78-9.30%611,16609-09NVDA270319C00420000
415.00 C0.74-27.45%113809-10NVDA270319C00415000
410.00 C1.00+5.26%31,22309-04NVDA270319C00410000
405.00 C1.11-5.13%262709-08NVDA270319C00405000
400.00 C0.94-17.54%672,66409-10NVDA270319C00400000
395.00 C1.05-19.85%225809-10NVDA270319C00395000
390.00 C1.16-24.18%280609-10NVDA270319C00390000
385.00 C1.22-17.57%1947609-10NVDA270319C00385000
380.00 C1.30-16.13%572509-10NVDA270319C00380000
375.00 C1.42-19.32%16820309-10NVDA270319C00375000
370.00 C1.52-17.84%2054,47309-10NVDA270319C00370000
365.00 C1.69-16.34%2427709-10NVDA270319C00365000
360.00 C1.80-21.74%912,10109-10NVDA270319C00360000
355.00 C1.98-20.48%3962409-10NVDA270319C00355000
350.00 C2.18-17.42%2435,82009-10NVDA270319C00350000
345.00 C2.36-16.61%4275109-10NVDA270319C00345000
340.00 C2.56-17.68%3151,33909-10NVDA270319C00340000
335.00 C2.83-16.76%2731,99309-10NVDA270319C00335000
330.00 C3.15-16.67%224,43509-10NVDA270319C00330000
325.00 C3.40-17.48%1401,16509-10NVDA270319C00325000
320.00 C3.70-17.78%92015,98009-10NVDA270319C00320000
315.00 C4.10-16.33%953,50809-10NVDA270319C00315000
310.00 C4.52-16.30%2625,81109-10NVDA270319C00310000
305.00 C5.00-16.67%921,52409-10NVDA270319C00305000
300.00 C5.50-16.03%46112,56809-10NVDA270319C00300000
295.00 C6.10-16.44%1362,84009-10NVDA270319C00295000
290.00 C6.70-15.72%1566,89909-10NVDA270319C00290000
285.00 C7.43-15.47%1742,50609-10NVDA270319C00285000
280.00 C8.20-15.46%66710,60409-10NVDA270319C00280000
275.00 C9.15-14.88%1604,62709-10NVDA270319C00275000
270.00 C10.08-14.21%40213,06509-10NVDA270319C00270000
265.00 C11.10-14.15%1634,25309-10NVDA270319C00265000
260.00 C12.25-13.73%48229,61609-10NVDA270319C00260000
255.00 C13.58-13.50%1183,80809-10NVDA270319C00255000
250.00 C14.90-12.87%1,03637,30409-10NVDA270319C00250000
245.00 C16.50-13.48%1824,22409-10NVDA270319C00245000
240.00 C18.10-12.52%52117,77409-10NVDA270319C00240000
235.00 C20.00-12.36%2255,88309-10NVDA270319C00235000
230.00 C21.89-11.91%29112,80309-10NVDA270319C00230000
225.00 C24.00-11.18%2,2539,77309-10NVDA270319C00225000
220.00 C26.26-10.98%71119,42909-10NVDA270319C00220000
215.00 C28.75-10.85%1725,59309-10NVDA270319C00215000
210.00 C31.38-10.73%8323,60709-10NVDA270319C00210000
205.00 C34.25-10.10%442,18609-10NVDA270319C00205000
200.00 C37.20-8.98%14030,22009-10NVDA270319C00200000
195.00 C39.97-11.18%427,74909-10NVDA270319C00195000
190.00 C43.29-9.70%343,68509-10NVDA270319C00190000
185.00 C46.78-8.61%103,04509-10NVDA270319C00185000
180.00 C50.80-7.99%364,38409-10NVDA270319C00180000
175.00 C54.67-6.87%52,51309-10NVDA270319C00175000
170.00 C58.20-6.95%1095,00409-10NVDA270319C00170000
165.00 C61.75-9.26%271,36409-10NVDA270319C00165000
160.00 C66.17-6.80%352,54309-10NVDA270319C00160000
155.00 C69.95-7.42%6969009-10NVDA270319C00155000
150.00 C74.40-9.08%501,72709-10NVDA270319C00150000
145.00 C84.55-1.80%3028409-09NVDA270319C00145000
140.00 C83.75-5.37%5556709-10NVDA270319C00140000
135.00 C93.30-5.61%529009-09NVDA270319C00135000
130.00 C104.59+1.62%2564209-04NVDA270319C00130000
125.00 C103.00-1.86%140509-09NVDA270319C00125000
120.00 C101.90-4.68%157409-10NVDA270319C00120000
115.00 C112.29-0.85%9041409-09NVDA270319C00115000
110.00 C113.60-5.53%7248909-09NVDA270319C00110000
105.00 C123.35+5.18%118409-08NVDA270319C00105000
100.00 C121.12-4.63%1341109-10NVDA270319C00100000
95.00 C132.00+3.94%127509-02NVDA270319C00095000
90.00 C130.30-4.54%181009-10NVDA270319C00090000
85.00 C144.98+8.11%113209-03NVDA270319C00085000
80.00 C141.65-3.11%27409-10NVDA270319C00080000
75.00 C150.18-6.07%103,45809-09NVDA270319C00075000
70.00 C153.43+2.65%132009-02NVDA270319C00070000
65.00 C151.81-5.56%22808-21NVDA270319C00065000
60.00 C158.80+0.08%12031309-10NVDA270319C00060000
55.00 C140.20-10.84%13507-30NVDA270319C00055000
50.00 C171.60+1.16%56309-10NVDA270319C00050000
45.00 C168.05-4.14%1108-25NVDA270319C00045000
40.00 C193.87+6.19%101209-08NVDA270319C00040000
35.00 C195.25+11.62%2208-27NVDA270319C00035000
30.00 C182.31-3.78%2408-26NVDA270319C00030000
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 C213.130%4209-10NVDA270319C00005000
2.50 C00%0NVDA270319C00002500
Puts
StrikePriceChangeVolOILastContract Name
460.00 P240.53-5.12%1008-06NVDA270319P00460000
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 P130.73+1.42%1108-06NVDA270319P00350000
345.00 P126.700.00%202105-21NVDA270319P00345000
340.00 P139.89+9.90%4012206-09NVDA270319P00340000
335.00 P125.220%1107-15NVDA270319P00335000
330.00 P110.44-3.59%141408-10NVDA270319P00330000
325.00 P96.40-16.32%504409-08NVDA270319P00325000
320.00 P101.81+12.68%86109-10NVDA270319P00320000
315.00 P86.64-0.30%24616609-04NVDA270319P00315000
310.00 P86.25+5.12%16749909-08NVDA270319P00310000
305.00 P82.90+1.97%4248309-09NVDA270319P00305000
300.00 P78.20+8.39%5067709-09NVDA270319P00300000
295.00 P78.70+8.48%1840909-10NVDA270319P00295000
290.00 P74.95+8.00%1534509-10NVDA270319P00290000
285.00 P69.50+9.02%1032309-10NVDA270319P00285000
280.00 P65.04+7.86%22,27409-10NVDA270319P00280000
275.00 P61.03+7.07%9246509-10NVDA270319P00275000
270.00 P56.81+14.19%19255209-10NVDA270319P00270000
265.00 P53.75+12.68%5890909-10NVDA270319P00265000
260.00 P49.11+10.58%651,02409-10NVDA270319P00260000
255.00 P46.15+10.01%668209-10NVDA270319P00255000
250.00 P41.90+8.41%2365609-10NVDA270319P00250000
245.00 P38.40+8.94%311,35509-10NVDA270319P00245000
240.00 P34.92+8.79%3397,17809-10NVDA270319P00240000
235.00 P31.73+7.74%6041,96709-10NVDA270319P00235000
230.00 P28.84+8.83%53811,36409-10NVDA270319P00230000
225.00 P25.70+8.07%5173,32809-10NVDA270319P00225000
220.00 P23.15+8.18%1,3036,51409-10NVDA270319P00220000
215.00 P21.10+11.05%2433,73209-10NVDA270319P00215000
210.00 P18.60+10.06%16111,41309-10NVDA270319P00210000
205.00 P16.25+9.06%65611,77909-10NVDA270319P00205000
200.00 P14.25+9.87%2,80616,68609-10NVDA270319P00200000
195.00 P12.47+9.39%2,16910,38609-10NVDA270319P00195000
190.00 P10.78+9.22%1,22012,34509-10NVDA270319P00190000
185.00 P9.45+10.53%1,3298,09509-10NVDA270319P00185000
180.00 P8.00+9.59%96422,28909-10NVDA270319P00180000
175.00 P6.92+10.19%4099,52909-10NVDA270319P00175000
170.00 P5.90+10.28%19216,48809-10NVDA270319P00170000
165.00 P5.10+10.87%658,64309-10NVDA270319P00165000
160.00 P4.30+11.69%82821,19409-10NVDA270319P00160000
155.00 P3.65+12.65%1,3227,12809-10NVDA270319P00155000
150.00 P3.00+9.49%1,55327,80109-10NVDA270319P00150000
145.00 P2.32+5.94%12114,67209-09NVDA270319P00145000
140.00 P2.13+6.50%519,24609-10NVDA270319P00140000
135.00 P1.84+10.18%3289,84709-10NVDA270319P00135000
130.00 P1.50+5.63%26216,73409-10NVDA270319P00130000
125.00 P1.25+5.04%10911,44609-10NVDA270319P00125000
120.00 P1.05+6.06%613,17109-10NVDA270319P00120000
115.00 P0.88+2.33%1,1036,02509-10NVDA270319P00115000
110.00 P0.76+5.56%803,34109-10NVDA270319P00110000
105.00 P0.65+16.07%1681509-10NVDA270319P00105000
100.00 P0.55+3.77%375,32509-10NVDA270319P00100000
95.00 P0.47+2.17%651,00309-10NVDA270319P00095000
90.00 P0.38-5.00%1773,34709-10NVDA270319P00090000
85.00 P0.38+22.58%130109-10NVDA270319P00085000
80.00 P0.27-10.00%10079309-04NVDA270319P00080000
75.00 P0.25+25.00%53,48209-10NVDA270319P00075000
70.00 P0.22+4.76%1247209-01NVDA270319P00070000
65.00 P0.16-5.88%236309-02NVDA270319P00065000
60.00 P0.12+20.00%137009-08NVDA270319P00060000
55.00 P0.10-44.44%423808-27NVDA270319P00055000
50.00 P0.10+25.00%282309-09NVDA270319P00050000
45.00 P0.08-11.11%28808-28NVDA270319P00045000
40.00 P0.11-38.89%3509-09NVDA270319P00040000
35.00 P0.07+40.00%143609-10NVDA270319P00035000
30.00 P0.05-28.57%41409-10NVDA270319P00030000
25.00 P0.05+25.00%8809-09NVDA270319P00025000
22.50 P0.10+150.00%1408-24NVDA270319P00022500
20.00 P0.03-57.14%2408-14NVDA270319P00020000
17.50 P00%0NVDA270319P00017500
15.00 P0.020%4208-27NVDA270319P00015000
12.50 P00%0NVDA270319P00012500
10.00 P0.010%1,0001,00008-27NVDA270319P00010000
7.50 P0.030%3,0013,00108-27NVDA270319P00007500
5.00 P0.01-66.67%1,0001,00208-27NVDA270319P00005000
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