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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
256,304129,30933,512342,938


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

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

Puts
Calls

NVDA Dec 17, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


NVDA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C5.87-1.68%7501,33308-14NVDA271217C00460000
455 C6.07-2.72%68046908-14NVDA271217C00455000
450 C6.36-0.93%322708-14NVDA271217C00450000
440 C6.97+2.50%22546408-13NVDA271217C00440000
430 C7.60+4.11%257908-13NVDA271217C00430000
420 C8.04-2.90%9364,31508-14NVDA271217C00420000
410 C8.60+8.86%2985908-12NVDA271217C00410000
400 C9.70-3.00%32,99008-14NVDA271217C00400000
390 C10.29+6.63%14,55808-12NVDA271217C00390000
380 C11.40+2.33%41,49508-13NVDA271217C00380000
360 C13.48-2.32%59,95508-14NVDA271217C00360000
350 C14.87-2.24%24,07808-14NVDA271217C00350000
340 C16.49-2.48%14,82908-14NVDA271217C00340000
330 C17.70-2.43%24,27108-14NVDA271217C00330000
320 C19.50-1.02%155,12208-14NVDA271217C00320000
310 C21.40-2.06%103,53408-14NVDA271217C00310000
300 C23.55-2.16%3711,08008-14NVDA271217C00300000
295 C25.25-0.12%72,01108-14NVDA271217C00295000
290 C26.00-1.14%1215,93908-14NVDA271217C00290000
285 C27.90+1.09%31,06108-14NVDA271217C00285000
280 C28.75-0.79%486,75908-14NVDA271217C00280000
275 C30.06-0.30%21,14308-14NVDA271217C00275000
270 C31.30-2.03%5710,17708-14NVDA271217C00270000
265 C32.87-1.38%31,23508-14NVDA271217C00265000
260 C34.53-1.48%2,5105,87208-14NVDA271217C00260000
255 C36.15-1.63%401,49608-14NVDA271217C00255000
250 C37.90-1.99%137,84308-14NVDA271217C00250000
245 C39.90-1.85%335708-14NVDA271217C00245000
240 C41.64-1.56%446,35508-14NVDA271217C00240000
235 C43.62-0.48%1653308-14NVDA271217C00235000
230 C45.83-1.38%5518,37008-14NVDA271217C00230000
225 C48.00-1.78%324,52708-14NVDA271217C00225000
220 C50.10-0.83%159,96908-14NVDA271217C00220000
215 C52.70-1.20%56,13308-14NVDA271217C00215000
210 C55.37-0.68%823,15208-14NVDA271217C00210000
205 C57.78-0.72%6680708-14NVDA271217C00205000
200 C60.20-1.07%5736,65508-14NVDA271217C00200000
195 C64.00+1.59%64,75908-14NVDA271217C00195000
190 C66.19-0.09%56,83008-14NVDA271217C00190000
185 C68.88-0.53%104,91708-14NVDA271217C00185000
180 C72.00-0.28%27,32408-14NVDA271217C00180000
175 C74.75-2.67%545,79508-14NVDA271217C00175000
170 C78.02-0.88%234,29108-14NVDA271217C00170000
165 C82.23+0.28%61,87208-14NVDA271217C00165000
160 C84.87+0.08%64,45808-14NVDA271217C00160000
155 C88.50-0.20%19,19508-14NVDA271217C00155000
150 C92.45-0.05%1112,90408-14NVDA271217C00150000
145 C96.00+1.26%14,99208-14NVDA271217C00145000
140 C99.24-0.76%1775,10608-14NVDA271217C00140000
135 C104.13+0.61%64,31308-14NVDA271217C00135000
130 C108.06+0.76%27,40508-14NVDA271217C00130000
125 C109.26-0.45%73,97408-12NVDA271217C00125000
120 C115.63-0.32%117,05508-14NVDA271217C00120000
115 C121.00+4.00%53,67608-13NVDA271217C00115000
110 C123.70+3.36%4019,65408-14NVDA271217C00110000
105 C128.69-1.01%17,41908-14NVDA271217C00105000
100 C132.65-0.38%98815,85208-14NVDA271217C00100000
95 C135.30+3.68%14,35808-07NVDA271217C00095000
90 C141.28+2.34%23,44908-14NVDA271217C00090000
85 C115.78-9.57%999707-30NVDA271217C00085000
80 C150.25+1.86%32,11608-14NVDA271217C00080000
75 C155.56+3.33%11,70908-13NVDA271217C00075000
70 C159.00-0.63%14,08908-14NVDA271217C00070000
65 C156.84+14.02%8481608-10NVDA271217C00065000
60 C168.36+1.07%1041,53308-14NVDA271217C00060000
55 C171.30+19.30%11,42208-10NVDA271217C00055000
50 C172.23+8.37%11,19608-05NVDA271217C00050000
45 C168.60-0.07%243907-15NVDA271217C00045000
40 C169.52+7.82%180108-03NVDA271217C00040000
35 C177.97+10.08%41,08407-14NVDA271217C00035000
30 C196.92+9.75%179208-13NVDA271217C00030000
25 C199.97+9.51%1072808-12NVDA271217C00025000
20 C204.45+1.72%397708-07NVDA271217C00020000
15 C210.50+15.96%1751908-14NVDA271217C00015000
10 C187.73+0.14%235407-28NVDA271217C00010000
5 C212.85-0.43%215,89108-11NVDA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0NVDA271217P00460000
455 P00%0NVDA271217P00455000
450 P243.700%2007-21NVDA271217P00450000
440 P00%0NVDA271217P00440000
430 P00%0NVDA271217P00430000
420 P204.60+5.04%32505-22NVDA271217P00420000
410 P202.26-2.97%2206-18NVDA271217P00410000
400 P208.95+10.09%46506-29NVDA271217P00400000
390 P181.93-1.90%102506-17NVDA271217P00390000
380 P173.75-0.40%229806-18NVDA271217P00380000
360 P165.88+7.19%517506-25NVDA271217P00360000
350 P128.51-0.92%157708-14NVDA271217P00350000
340 P120.55-17.47%43,80008-12NVDA271217P00340000
330 P125.25+4.07%202,64607-23NVDA271217P00330000
320 P114.80-2.71%103,07308-04NVDA271217P00320000
310 P120.45+11.73%153,29407-29NVDA271217P00310000
300 P85.95-22.39%11,46208-14NVDA271217P00300000
295 P103.65+11.15%160107-08NVDA271217P00295000
290 P79.85-12.61%41,01208-12NVDA271217P00290000
285 P94.55+12.83%505207-28NVDA271217P00285000
280 P71.75-11.26%178208-12NVDA271217P00280000
275 P86.15+9.05%208007-28NVDA271217P00275000
270 P68.45+3.71%31,87108-10NVDA271217P00270000
265 P81.40+13.69%101807-30NVDA271217P00265000
260 P57.35-0.68%2,5023,04308-14NVDA271217P00260000
255 P55.02-5.38%878208-12NVDA271217P00255000
250 P50.70-1.76%371,62908-14NVDA271217P00250000
245 P49.00-4.67%527208-12NVDA271217P00245000
240 P44.70-1.54%25,72808-14NVDA271217P00240000
235 P42.33+0.79%132608-14NVDA271217P00235000
230 P39.35-0.25%11,87408-14NVDA271217P00230000
225 P36.65+0.52%501,23308-14NVDA271217P00225000
220 P33.90-1.51%243,71308-14NVDA271217P00220000
215 P31.57-1.03%431,36608-14NVDA271217P00215000
210 P29.25-1.28%3203,09508-14NVDA271217P00210000
205 P26.93-1.86%631,49408-14NVDA271217P00205000
200 P24.80-0.80%216,89108-14NVDA271217P00200000
195 P22.75-1.09%1091,51508-14NVDA271217P00195000
190 P20.90-0.57%1243,20408-14NVDA271217P00190000
185 P18.97-1.71%132,96808-14NVDA271217P00185000
180 P17.30-0.86%4284,21308-14NVDA271217P00180000
175 P15.85-1.43%123,32208-13NVDA271217P00175000
170 P14.03-1.89%108,03008-14NVDA271217P00170000
165 P12.65-3.21%223,92908-14NVDA271217P00165000
160 P11.30-4.24%494,90308-14NVDA271217P00160000
155 P10.14-2.50%284,49608-14NVDA271217P00155000
150 P8.97-3.03%1615,17408-14NVDA271217P00150000
145 P7.94-0.75%61,93408-14NVDA271217P00145000
140 P7.05-2.08%416,12008-14NVDA271217P00140000
135 P6.33-12.69%14,54708-12NVDA271217P00135000
130 P5.42-3.21%35,06308-14NVDA271217P00130000
125 P4.700.00%19,68808-14NVDA271217P00125000
120 P4.05-7.32%518,04808-14NVDA271217P00120000
115 P3.55-4.05%66,46408-14NVDA271217P00115000
110 P3.09-2.83%52311,16208-14NVDA271217P00110000
105 P2.64-2.58%12,88008-14NVDA271217P00105000
100 P2.32-4.92%7025,85408-14NVDA271217P00100000
95 P1.93-5.39%14,33608-14NVDA271217P00095000
90 P1.69-3.43%825,64708-14NVDA271217P00090000
85 P1.52+0.66%329,53708-14NVDA271217P00085000
80 P1.25-3.85%29,11008-14NVDA271217P00080000
75 P1.11-2.63%4511,00108-14NVDA271217P00075000
70 P0.96+2.13%2057,93708-14NVDA271217P00070000
65 P0.93+3.33%189408-12NVDA271217P00065000
60 P0.70+2.94%116,92708-14NVDA271217P00060000
55 P0.60+1.69%14,06708-12NVDA271217P00055000
50 P0.48-2.04%159,82608-14NVDA271217P00050000
45 P0.44-2.22%15,05308-14NVDA271217P00045000
40 P0.35-2.78%14,61908-12NVDA271217P00040000
35 P0.27+42.11%52,22808-14NVDA271217P00035000
30 P0.20-9.09%399208-13NVDA271217P00030000
25 P0.10-50.00%31,39408-04NVDA271217P00025000
20 P0.09+28.57%352,77108-11NVDA271217P00020000
15 P0.05+25.00%25024,04508-13NVDA271217P00015000
10 P0.040.00%501,14507-20NVDA271217P00010000
5 P0.02+100.00%1030,10308-14NVDA271217P00005000


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