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
Aug 17, 2026 10:48:57 AM EDT
226.89USD+0.768%(+1.73)24,245,280
226.85Bid   226.87Ask   0.02Spread
Pre-market
Aug 17, 2026 9:29:30 AM EDT
226.03USD+0.386%(+0.87)523,689
After-hours
Aug 14, 2026 4:59:30 PM EDT
224.96USD-0.089%(-0.20)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
215,460215,46025,436426,423


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 @ $180.00

Puts
Calls


NVDA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C2.00-4.31%8143,71608-14NVDA270617C00460000
455 C2.17+8.50%926308-13NVDA270617C00455000
450 C2.27+2.71%711,52808-13NVDA270617C00450000
440 C2.48+1.22%351,10608-13NVDA270617C00440000
430 C2.77-6.42%5653008-13NVDA270617C00430000
420 C3.10-0.64%329,63508-14NVDA270617C00420000
410 C3.20-7.25%371108-14NVDA270617C00410000
400 C3.75-5.06%562,33908-14NVDA270617C00400000
390 C4.37+0.46%21,04508-14NVDA270617C00390000
380 C4.80-1.03%444,13608-14NVDA270617C00380000
370 C5.39-3.75%65,13308-14NVDA270617C00370000
360 C6.41+2.56%82,73208-14NVDA270617C00360000
350 C6.96-3.47%219,88608-14NVDA270617C00350000
340 C7.93-4.46%643,57508-14NVDA270617C00340000
330 C9.10-1.62%152,63208-14NVDA270617C00330000
320 C10.40-3.26%2436,94208-14NVDA270617C00320000
310 C11.70-2.90%714,08308-14NVDA270617C00310000
300 C13.55-3.21%2,12731,80408-14NVDA270617C00300000
295 C14.48-3.14%32,70208-14NVDA270617C00295000
290 C15.40-4.35%1029,32008-14NVDA270617C00290000
285 C16.70-0.89%581,90008-14NVDA270617C00285000
280 C17.75-3.53%866,92008-14NVDA270617C00280000
275 C18.98-3.41%1173,30708-14NVDA270617C00275000
270 C20.46-2.57%2517,53308-14NVDA270617C00270000
265 C21.90-2.67%917,06308-14NVDA270617C00265000
260 C23.34-2.95%18934,97508-14NVDA270617C00260000
255 C25.05-1.61%952,67708-14NVDA270617C00255000
250 C26.50-1.67%76319,44708-14NVDA270617C00250000
245 C28.70-0.52%1473,95908-14NVDA270617C00245000
240 C30.36-1.11%2,0439,42208-14NVDA270617C00240000
235 C32.40-2.85%393,42808-14NVDA270617C00235000
230 C34.46-1.54%28311,01108-14NVDA270617C00230000
225 C36.78-1.13%535,11308-14NVDA270617C00225000
220 C39.10-1.01%9412,34108-14NVDA270617C00220000
215 C41.24-1.81%2010,32308-14NVDA270617C00215000
210 C44.36-2.08%1518,60708-14NVDA270617C00210000
205 C47.15-2.08%7422,09708-14NVDA270617C00205000
200 C49.88-0.97%13821,94008-14NVDA270617C00200000
195 C53.00-0.75%106,49008-14NVDA270617C00195000
190 C55.95-2.36%2310,76808-14NVDA270617C00190000
185 C59.45-1.90%74,97408-14NVDA270617C00185000
180 C62.90-0.29%1411,82408-14NVDA270617C00180000
175 C66.95+3.00%297,07308-13NVDA270617C00175000
170 C69.74-2.05%616,96808-14NVDA270617C00170000
165 C73.88-0.90%52,76008-14NVDA270617C00165000
160 C78.00-0.64%16,75708-14NVDA270617C00160000
155 C81.28+0.66%23,46708-14NVDA270617C00155000
150 C85.50-0.98%69,91308-14NVDA270617C00150000
145 C89.10+4.82%195208-12NVDA270617C00145000
140 C93.58-1.55%223,93908-14NVDA270617C00140000
135 C97.90-0.89%608,66008-14NVDA270617C00135000
130 C102.41-1.05%21,98708-14NVDA270617C00130000
125 C106.80-0.24%211,58208-14NVDA270617C00125000
120 C112.10+0.09%33,31308-14NVDA270617C00120000
115 C117.00+8.09%31,07608-13NVDA270617C00115000
110 C119.84+0.85%17,59508-13NVDA270617C00110000
105 C125.50-0.03%2320,19308-14NVDA270617C00105000
100 C129.50+1.57%42,65908-14NVDA270617C00100000
95 C136.23+2.62%752508-14NVDA270617C00095000
90 C138.75+4.07%173108-13NVDA270617C00090000
85 C129.66+2.44%561307-24NVDA270617C00085000
80 C146.80+0.34%186208-12NVDA270617C00080000
75 C138.93+3.66%248008-04NVDA270617C00075000
70 C157.75+3.78%140408-14NVDA270617C00070000
65 C162.85+3.89%184408-14NVDA270617C00065000
60 C161.40+18.72%431308-05NVDA270617C00060000
55 C165.68+13.91%473608-06NVDA270617C00055000
50 C175.15+0.93%248708-10NVDA270617C00050000
45 C182.25+8.81%223008-14NVDA270617C00045000
40 C186.77+3.47%230508-13NVDA270617C00040000
35 C186.62+9.78%183608-05NVDA270617C00035000
30 C191.74+7.95%229408-05NVDA270617C00030000
25 C201.42+3.29%140308-13NVDA270617C00025000
20 C203.21+1.68%11,13108-07NVDA270617C00020000
15 C210.50+4.73%1535808-14NVDA270617C00015000
10 C215.50+0.97%124608-14NVDA270617C00010000
5 C220.95+7.14%22,29108-14NVDA270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P254.00+3.13%1106-05NVDA270617P00460000
455 P00%0NVDA270617P00455000
450 P224.540%28005-18NVDA270617P00450000
440 P222.000%1005-22NVDA270617P00440000
430 P00%0NVDA270617P00430000
420 P210.00-5.83%2006-18NVDA270617P00420000
410 P196.70-1.01%3205-07NVDA270617P00410000
400 P176.47-11.92%33105-20NVDA270617P00400000
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 P130.10-9.08%101008-10NVDA270617P00350000
340 P146.55+9.69%34707-30NVDA270617P00340000
330 P109.70-2.31%2911708-10NVDA270617P00330000
320 P100.10-4.58%141108-12NVDA270617P00320000
310 P94.05+0.43%7465208-10NVDA270617P00310000
300 P81.77-1.21%21,51708-13NVDA270617P00300000
295 P82.35+1.23%2520008-10NVDA270617P00295000
290 P73.50-7.57%401,16308-13NVDA270617P00290000
285 P69.65-4.26%551108-13NVDA270617P00285000
280 P68.95+2.15%472,89708-11NVDA270617P00280000
275 P61.18-6.17%239008-14NVDA270617P00275000
270 P57.56-0.76%252,05108-13NVDA270617P00270000
265 P54.00-1.85%4146808-13NVDA270617P00265000
260 P50.52-1.37%41,76408-14NVDA270617P00260000
255 P48.09-1.78%6332608-12NVDA270617P00255000
250 P43.95-0.59%52,21908-14NVDA270617P00250000
245 P41.40-0.77%3464908-13NVDA270617P00245000
240 P37.85-0.53%24,41008-14NVDA270617P00240000
235 P34.99-0.31%2011,26108-14NVDA270617P00235000
230 P32.02-1.29%404,23208-14NVDA270617P00230000
225 P29.57-0.94%1583,26408-14NVDA270617P00225000
220 P27.05-0.81%6806,14508-14NVDA270617P00220000
215 P24.61-0.97%142,33308-14NVDA270617P00215000
210 P22.40-1.10%69211,42008-14NVDA270617P00210000
205 P20.33-1.31%87,65808-14NVDA270617P00205000
200 P18.10-2.32%6616,47808-14NVDA270617P00200000
195 P16.45-1.32%1808,45908-14NVDA270617P00195000
190 P14.65-3.30%1813,25708-14NVDA270617P00190000
185 P13.12-2.45%5048,03008-14NVDA270617P00185000
180 P11.65-1.94%54428,45208-14NVDA270617P00180000
175 P10.27-2.19%26712,79008-14NVDA270617P00175000
170 P9.03-3.01%14716,36308-14NVDA270617P00170000
165 P8.00-2.08%838,31408-14NVDA270617P00165000
160 P7.00-1.41%57323,89808-14NVDA270617P00160000
155 P6.10-3.94%108,12708-14NVDA270617P00155000
150 P5.24-4.20%17847,79008-14NVDA270617P00150000
145 P4.55-4.81%68,48008-14NVDA270617P00145000
140 P3.96-2.94%2325,73108-14NVDA270617P00140000
135 P3.40-4.23%26,16808-14NVDA270617P00135000
130 P2.91-4.28%29215,20208-14NVDA270617P00130000
125 P2.51-5.28%1,15113,30508-14NVDA270617P00125000
120 P2.16-4.00%18321,16808-14NVDA270617P00120000
115 P1.86-6.53%118,38908-14NVDA270617P00115000
110 P1.59-4.79%18010,69208-14NVDA270617P00110000
105 P1.37-4.86%3106,24308-14NVDA270617P00105000
100 P1.19-4.80%14219,54108-14NVDA270617P00100000
95 P1.05+2.94%284,15808-14NVDA270617P00095000
90 P0.88-4.35%7903,52408-14NVDA270617P00090000
85 P0.85+1.19%19,17108-11NVDA270617P00085000
80 P0.67-2.90%558,15508-14NVDA270617P00080000
75 P0.57-3.39%48,58408-14NVDA270617P00075000
70 P0.48-11.11%93,43508-12NVDA270617P00070000
65 P0.38-5.00%671,19308-14NVDA270617P00065000
60 P0.35-5.41%1531,54108-14NVDA270617P00060000
55 P0.31+3.33%12,63308-14NVDA270617P00055000
50 P0.26-7.14%1904,92108-13NVDA270617P00050000
45 P0.26+4.00%11,36207-29NVDA270617P00045000
40 P0.210.00%31,20808-06NVDA270617P00040000
35 P0.15-16.67%552808-10NVDA270617P00035000
30 P0.08-11.11%2511,27708-12NVDA270617P00030000
25 P0.090.00%685208-11NVDA270617P00025000
20 P0.09+80.00%153408-10NVDA270617P00020000
15 P0.03-57.14%3142008-12NVDA270617P00015000
10 P0.02-75.00%1525307-13NVDA270617P00010000
5 P0.010.00%14,97708-14NVDA270617P00005000


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