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
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
97,45475,6849,858129,875


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 @ $135.00

Puts
Calls


NVDA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C6.30+10.72%161,09812-04NVDA270617C00420000
410 C5.70-7.32%118711-28NVDA270617C00410000
400 C6.95+4.51%1511,27312-04NVDA270617C00400000
390 C7.40+4.96%563512-04NVDA270617C00390000
380 C8.42+9.64%31,87912-04NVDA270617C00380000
370 C9.07+10.74%291912-04NVDA270617C00370000
360 C9.72+6.23%141,38312-04NVDA270617C00360000
350 C10.35+7.03%94,34312-04NVDA270617C00350000
340 C9.05-15.42%195612-01NVDA270617C00340000
330 C11.85+4.22%121,06312-04NVDA270617C00330000
320 C13.52+9.47%4697512-04NVDA270617C00320000
310 C14.65+8.28%3397212-04NVDA270617C00310000
300 C15.75+5.92%392,09512-04NVDA270617C00300000
290 C16.80+3.70%2751612-02NVDA270617C00290000
280 C18.93+6.95%81,03512-04NVDA270617C00280000
270 C21.25+11.08%12,79112-04NVDA270617C00270000
260 C22.49+7.10%134,91412-04NVDA270617C00260000
250 C24.97+3.61%315,33812-04NVDA270617C00250000
240 C27.47+7.68%42,07612-04NVDA270617C00240000
230 C29.64+5.44%82,40512-04NVDA270617C00230000
220 C32.82+5.53%62,16612-04NVDA270617C00220000
210 C35.95+4.41%177,23512-04NVDA270617C00210000
200 C39.35+4.93%3313,99412-04NVDA270617C00200000
195 C40.66+2.42%194,97612-04NVDA270617C00195000
190 C43.30+5.00%116,20212-04NVDA270617C00190000
185 C45.40+5.21%584,25812-04NVDA270617C00185000
180 C47.60+5.31%6817,11912-04NVDA270617C00180000
175 C49.60+2.59%175,63412-04NVDA270617C00175000
170 C52.28+5.19%223,37912-04NVDA270617C00170000
165 C54.95-1.73%21,07712-04NVDA270617C00165000
160 C57.55+5.11%136,03212-04NVDA270617C00160000
155 C60.17+5.47%62,57012-04NVDA270617C00155000
150 C62.90+5.27%88,20212-04NVDA270617C00150000
145 C63.45-1.76%1073412-03NVDA270617C00145000
140 C68.25+2.25%163,40312-04NVDA270617C00140000
135 C71.95+3.38%38,03112-04NVDA270617C00135000
130 C74.27+2.41%1558712-04NVDA270617C00130000
125 C78.95+4.92%176612-04NVDA270617C00125000
120 C80.90+3.56%151,33412-04NVDA270617C00120000
115 C85.12+2.93%150912-04NVDA270617C00115000
110 C86.00+0.43%57,17012-02NVDA270617C00110000
105 C92.10-2.09%219,32012-04NVDA270617C00105000
100 C96.00+2.45%381,43312-04NVDA270617C00100000
95 C99.00+2.59%254812-04NVDA270617C00095000
90 C101.45-0.39%232412-03NVDA270617C00090000
85 C105.25+5.20%236112-03NVDA270617C00085000
80 C112.35+3.57%630712-04NVDA270617C00080000
75 C113.65+1.20%248212-03NVDA270617C00075000
70 C120.55+2.61%237712-04NVDA270617C00070000
65 C122.25-0.12%244112-03NVDA270617C00065000
60 C125.60-0.70%1240912-03NVDA270617C00060000
55 C132.97+1.39%1012012-04NVDA270617C00055000
50 C134.06-0.95%8027312-01NVDA270617C00050000
45 C138.65-0.92%2011612-01NVDA270617C00045000
40 C140.56+5.47%112109-19NVDA270617C00040000
35 C150.20-0.53%178312-02NVDA270617C00035000
30 C174.70+1.18%117311-05NVDA270617C00030000
25 C163.50-4.82%26311-13NVDA270617C00025000
20 C178.73-7.66%227111-10NVDA270617C00020000
15 C164.00-5.20%5016311-21NVDA270617C00015000
10 C191.24+10.07%123011-10NVDA270617C00010000
5 C181.02+4.52%104,59212-04NVDA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0NVDA270617P00420000
410 P00%0NVDA270617P00410000
400 P00%0NVDA270617P00400000
390 P192.30+2.64%10211-10NVDA270617P00390000
380 P193.81+5.62%4511-19NVDA270617P00380000
370 P185.75+2.88%2511-19NVDA270617P00370000
360 P165.40-4.44%10911-10NVDA270617P00360000
350 P169.80+8.09%454711-21NVDA270617P00350000
340 P159.50-1.27%12412-03NVDA270617P00340000
330 P151.55+0.50%12712-01NVDA270617P00330000
320 P140.30-0.99%157112-04NVDA270617P00320000
310 P129.91+13.36%313412-04NVDA270617P00310000
300 P121.20-0.98%340612-04NVDA270617P00300000
290 P100.53+4.13%244411-10NVDA270617P00290000
280 P102.50+0.99%234111-19NVDA270617P00280000
270 P93.87-3.97%413112-02NVDA270617P00270000
260 P89.12+0.93%628511-26NVDA270617P00260000
250 P80.20-3.72%256512-04NVDA270617P00250000
240 P63.85+8.64%4361111-10NVDA270617P00240000
230 P66.45-4.98%5530112-03NVDA270617P00230000
220 P60.00+1.78%5899812-03NVDA270617P00220000
210 P52.35-0.98%256312-02NVDA270617P00210000
200 P45.96-1.48%592012-04NVDA270617P00200000
195 P42.74-3.52%971812-04NVDA270617P00195000
190 P40.05-3.49%1078012-02NVDA270617P00190000
185 P37.90+2.43%12,47112-03NVDA270617P00185000
180 P34.55-2.12%124,09812-04NVDA270617P00180000
175 P31.84-2.63%252,18812-02NVDA270617P00175000
170 P29.20-1.28%143,78212-04NVDA270617P00170000
165 P26.97-3.68%351,77912-04NVDA270617P00165000
160 P25.15+0.56%372,93212-04NVDA270617P00160000
155 P22.83-1.17%422,18412-04NVDA270617P00155000
150 P20.87+0.82%1027,57212-04NVDA270617P00150000
145 P19.05+1.49%14,51612-03NVDA270617P00145000
140 P16.93-0.70%1567,63112-04NVDA270617P00140000
135 P15.15-0.72%93,18712-04NVDA270617P00135000
130 P13.45-1.82%17,19012-04NVDA270617P00130000
125 P11.95+0.42%2010,22112-04NVDA270617P00125000
120 P10.77+0.19%256,06712-04NVDA270617P00120000
115 P9.35-2.09%24,33812-04NVDA270617P00115000
110 P8.21-2.84%77,28112-04NVDA270617P00110000
105 P7.20-0.28%503,74212-04NVDA270617P00105000
100 P6.15-2.69%710,99612-04NVDA270617P00100000
95 P5.30+2.32%203,81312-03NVDA270617P00095000
90 P4.58+2.92%33,03412-04NVDA270617P00090000
85 P3.85+1.32%17,61012-04NVDA270617P00085000
80 P3.22+0.63%29,42912-04NVDA270617P00080000
75 P2.65-2.21%54,32212-04NVDA270617P00075000
70 P2.23-0.45%3738812-02NVDA270617P00070000
65 P1.83-5.18%21,12812-04NVDA270617P00065000
60 P1.50+0.67%11,31012-04NVDA270617P00060000
55 P1.21-0.82%1055212-03NVDA270617P00055000
50 P0.96-4.00%14,45312-04NVDA270617P00050000
45 P0.80-4.76%5229612-03NVDA270617P00045000
40 P0.61+3.39%1341712-03NVDA270617P00040000
35 P0.41-18.00%154212-02NVDA270617P00035000
30 P0.36+9.09%210711-21NVDA270617P00030000
25 P0.22+10.00%1233411-13NVDA270617P00025000
20 P0.18+5.88%11652910-21NVDA270617P00020000
15 P0.11+10.00%730712-02NVDA270617P00015000
10 P0.05-28.57%129712-02NVDA270617P00010000
5 P0.02-33.33%151,30312-02NVDA270617P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC