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

Market Open
Oct 1, 2026 3:38:03 PM EDT
231.32USD+1.287%(+2.94)73,279,945
231.36Bid   231.39Ask   0.03Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
230.08USD+0.744%(+1.70)514,165
After-hours
Sep 30, 2026 4:59:30 PM EDT
229.01USD+0.149%(+0.34)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
244,320228,02327,900604,245


NVDA Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 17, 2027 Exp. - Max Pain @ $190.00

Puts
Calls


NVDA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.87+4.82%1855,58109-30NVDA270617C00460000
455 C0.85-6.59%228709-30NVDA270617C00455000
450 C0.99-4.81%111,77809-30NVDA270617C00450000
440 C1.11-12.60%221,22909-29NVDA270617C00440000
430 C1.30+4.00%10657909-30NVDA270617C00430000
420 C1.48+8.03%259,55209-30NVDA270617C00420000
410 C1.63-0.61%27191809-29NVDA270617C00410000
400 C2.15+8.04%1553,95009-30NVDA270617C00400000
390 C2.53+14.48%1011,14109-28NVDA270617C00390000
380 C2.73-7.46%14,19809-30NVDA270617C00380000
370 C3.20+1.59%25,19709-30NVDA270617C00370000
360 C3.85+5.48%24,46209-30NVDA270617C00360000
350 C4.37+4.05%10411,46009-30NVDA270617C00350000
340 C5.25+2.94%343,71709-30NVDA270617C00340000
330 C6.15+4.24%2293,89509-30NVDA270617C00330000
320 C7.45+7.19%38210,09609-30NVDA270617C00320000
310 C8.85+7.27%454,70209-30NVDA270617C00310000
300 C10.00+3.84%38231,36509-30NVDA270617C00300000
295 C11.23+4.86%194,10309-30NVDA270617C00295000
290 C12.15+5.47%410,16309-30NVDA270617C00290000
285 C13.42-1.11%282,63809-30NVDA270617C00285000
280 C14.00+1.45%3717,27309-30NVDA270617C00280000
275 C16.10+7.33%144,22609-30NVDA270617C00275000
270 C17.05+3.21%2319,22009-30NVDA270617C00270000
265 C18.90+2.49%258,44009-30NVDA270617C00265000
260 C19.75+2.07%6230,84109-30NVDA270617C00260000
255 C22.18+6.63%444,19309-30NVDA270617C00255000
250 C23.80+5.78%35323,56009-30NVDA270617C00250000
245 C26.08+5.59%154,65309-30NVDA270617C00245000
240 C27.30+1.56%4010,43209-30NVDA270617C00240000
235 C29.95+4.72%2604,17409-30NVDA270617C00235000
230 C31.90+2.57%15320,50109-30NVDA270617C00230000
225 C34.00+0.59%807,48509-30NVDA270617C00225000
220 C38.10+5.83%5319,07309-30NVDA270617C00220000
215 C41.02+4.72%1310,05409-30NVDA270617C00215000
210 C43.23+1.60%369,16509-30NVDA270617C00210000
205 C46.90+3.08%621,83809-30NVDA270617C00205000
200 C48.70+2.31%23422,19409-30NVDA270617C00200000
195 C52.58-0.13%556,38109-30NVDA270617C00195000
190 C56.75+4.42%7510,97309-30NVDA270617C00190000
185 C60.81+3.95%135,05709-30NVDA270617C00185000
180 C64.21+3.56%6012,16309-30NVDA270617C00180000
175 C68.19+0.59%46,94509-30NVDA270617C00175000
170 C72.30+2.51%77,44509-30NVDA270617C00170000
165 C73.55-3.21%32,81509-29NVDA270617C00165000
160 C80.10+2.96%47,33109-30NVDA270617C00160000
155 C84.46+2.94%63,51909-30NVDA270617C00155000
150 C88.53+3.40%89,87509-30NVDA270617C00150000
145 C92.80-1.26%151,01609-30NVDA270617C00145000
140 C97.20-2.80%513,64109-30NVDA270617C00140000
135 C101.27-0.23%108,71009-29NVDA270617C00135000
130 C106.20+5.67%52,22109-28NVDA270617C00130000
125 C110.20+4.51%11,55709-28NVDA270617C00125000
120 C116.00+0.61%13,24109-29NVDA270617C00120000
115 C120.15+3.67%11,07309-28NVDA270617C00115000
110 C124.94-0.23%67,66109-30NVDA270617C00110000
105 C128.45-0.96%1,57017,23209-30NVDA270617C00105000
100 C133.90+0.94%45,48609-30NVDA270617C00100000
95 C138.59+11.06%451709-30NVDA270617C00095000
90 C143.40-1.10%274109-30NVDA270617C00090000
85 C142.24-0.71%161609-25NVDA270617C00085000
80 C153.39-1.04%285409-30NVDA270617C00080000
75 C157.50+1.84%148009-28NVDA270617C00075000
70 C162.26+0.06%137809-28NVDA270617C00070000
65 C156.00+3.53%184309-17NVDA270617C00065000
60 C167.16+6.18%131509-23NVDA270617C00060000
55 C176.88+4.13%176309-30NVDA270617C00055000
50 C180.30+5.47%448609-03NVDA270617C00050000
45 C181.25+5.62%1021609-25NVDA270617C00045000
40 C186.43-0.84%229709-25NVDA270617C00040000
35 C198.31+8.65%683409-04NVDA270617C00035000
30 C190.89-0.04%128609-17NVDA270617C00030000
25 C205.10+4.79%538809-22NVDA270617C00025000
20 C203.94-1.47%21,10209-25NVDA270617C00020000
15 C200.89-5.03%2338009-16NVDA270617C00015000
10 C208.18-3.77%116209-10NVDA270617C00010000
5 C223.14+2.46%21009-22NVDA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P242.94-4.35%63108-31NVDA270617P00460000
455 P00%0NVDA270617P00455000
450 P237.78+5.90%1008-25NVDA270617P00450000
440 P222.000%1005-22NVDA270617P00440000
430 P00%0NVDA270617P00430000
420 P210.00-5.83%2006-18NVDA270617P00420000
410 P196.70-1.01%3205-07NVDA270617P00410000
400 P179.94+1.97%82108-31NVDA270617P00400000
390 P171.90+8.13%3505-21NVDA270617P00390000
380 P170.50-1.27%1607-24NVDA270617P00380000
370 P162.24+0.83%1107-27NVDA270617P00370000
360 P152.85+2.62%12512507-16NVDA270617P00360000
350 P126.90+1.78%41709-09NVDA270617P00350000
340 P114.45-21.90%1509-25NVDA270617P00340000
330 P100.55-4.37%119509-28NVDA270617P00330000
320 P90.70+0.17%351509-30NVDA270617P00320000
310 P81.95-2.54%1671209-30NVDA270617P00310000
300 P73.14-2.00%1151,81909-29NVDA270617P00300000
295 P68.85-9.65%1028809-28NVDA270617P00295000
290 P64.95-0.89%101,24909-30NVDA270617P00290000
285 P61.65-5.66%2062709-28NVDA270617P00285000
280 P57.65-8.71%43,00209-28NVDA270617P00280000
275 P53.41-1.09%149409-29NVDA270617P00275000
270 P50.00-0.75%112,10309-29NVDA270617P00270000
265 P46.20-14.44%2352609-30NVDA270617P00265000
260 P43.43-6.80%462,29009-28NVDA270617P00260000
255 P39.65-0.75%290509-29NVDA270617P00255000
250 P37.00-1.99%412,42509-30NVDA270617P00250000
245 P33.40-3.75%621,20009-30NVDA270617P00245000
240 P30.50-5.22%46,08109-30NVDA270617P00240000
235 P27.91-4.45%2373,30609-30NVDA270617P00235000
230 P25.53-4.56%2635,51209-30NVDA270617P00230000
225 P23.20-3.45%725,17909-30NVDA270617P00225000
220 P20.73-4.47%8310,25809-30NVDA270617P00220000
215 P18.90-3.32%223,27909-30NVDA270617P00215000
210 P17.20-1.71%23013,53409-30NVDA270617P00210000
205 P15.10-3.51%1,71011,18209-30NVDA270617P00205000
200 P13.80-2.13%24520,34009-30NVDA270617P00200000
195 P11.90-3.41%25712,89709-30NVDA270617P00195000
190 P10.42-5.70%6123,54209-30NVDA270617P00190000
185 P9.21-3.26%43210,61009-30NVDA270617P00185000
180 P8.10-3.11%11330,89909-30NVDA270617P00180000
175 P6.93-5.71%213,79709-30NVDA270617P00175000
170 P6.08-2.72%4716,21309-30NVDA270617P00170000
165 P5.44-0.18%49,79809-30NVDA270617P00165000
160 P4.55-9.00%8725,78109-30NVDA270617P00160000
155 P3.85-4.94%279,68209-30NVDA270617P00155000
150 P3.41-2.57%21449,81909-30NVDA270617P00150000
145 P2.79-5.42%69,20909-30NVDA270617P00145000
140 P2.42-0.82%7144,60609-30NVDA270617P00140000
135 P2.08-3.26%2097,15009-30NVDA270617P00135000
130 P1.76+1.15%1117,63209-29NVDA270617P00130000
125 P1.46-3.31%37718,42109-30NVDA270617P00125000
120 P1.220.00%820,95809-30NVDA270617P00120000
115 P1.04-1.89%409,21009-30NVDA270617P00115000
110 P0.93+6.90%279,58509-30NVDA270617P00110000
105 P0.720.00%76,18309-30NVDA270617P00105000
100 P0.63-1.56%5619,96509-30NVDA270617P00100000
95 P0.38-30.91%24,08009-30NVDA270617P00095000
90 P0.43-17.31%153,33709-29NVDA270617P00090000
85 P0.38-2.56%309,05409-30NVDA270617P00085000
80 P0.29-3.33%308,01409-30NVDA270617P00080000
75 P0.26-7.14%518,77709-30NVDA270617P00075000
70 P0.28-9.68%353,64809-25NVDA270617P00070000
65 P0.20-9.09%11,10309-29NVDA270617P00065000
60 P0.20+25.00%11,57109-30NVDA270617P00060000
55 P0.15+25.00%22,65709-29NVDA270617P00055000
50 P0.09-18.18%175,03409-29NVDA270617P00050000
45 P0.100.00%21,37709-30NVDA270617P00045000
40 P0.08-11.11%21,25109-29NVDA270617P00040000
35 P0.07-12.50%766109-30NVDA270617P00035000
30 P0.12+100.00%211,29209-30NVDA270617P00030000
25 P0.06+50.00%285509-29NVDA270617P00025000
20 P0.06-50.00%253709-18NVDA270617P00020000
15 P0.030.00%6041809-01NVDA270617P00015000
10 P0.04+100.00%125409-16NVDA270617P00010000
5 P0.02-50.00%505,08409-28NVDA270617P00005000


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