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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
201,820187,35431,719300,612


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 @ $120.00

Puts
Calls


NVDA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C10.90+9.00%131,62912-04NVDA271217C00420000
410 C11.45+5.72%513312-04NVDA271217C00410000
400 C12.06+7.68%21,37612-04NVDA271217C00400000
390 C12.75+5.37%1091,83212-04NVDA271217C00390000
380 C13.07+9.37%342712-02NVDA271217C00380000
360 C15.40+8.07%108,53612-04NVDA271217C00360000
350 C16.30+6.40%42,06912-04NVDA271217C00350000
340 C17.45+7.06%184,96312-04NVDA271217C00340000
330 C18.75+6.11%13,63412-04NVDA271217C00330000
320 C19.80+3.83%25,06512-04NVDA271217C00320000
310 C21.20+3.41%53,02112-04NVDA271217C00310000
300 C22.90+6.02%811,35112-04NVDA271217C00300000
290 C24.30+3.54%32,89012-04NVDA271217C00290000
280 C25.27+3.57%13,61812-02NVDA271217C00280000
270 C28.18+3.72%6812,06712-04NVDA271217C00270000
260 C30.10+5.80%693,59512-04NVDA271217C00260000
250 C32.45+4.85%177,61512-04NVDA271217C00250000
240 C35.15+4.40%915,65012-04NVDA271217C00240000
230 C37.70+3.60%820,53912-04NVDA271217C00230000
220 C40.91+4.58%585,83112-04NVDA271217C00220000
210 C44.43+5.09%1721,60912-04NVDA271217C00210000
200 C47.32+4.69%15041,28712-04NVDA271217C00200000
195 C48.67+2.25%76,22412-04NVDA271217C00195000
190 C51.30+5.04%77,83812-04NVDA271217C00190000
185 C53.50+3.28%374,55512-04NVDA271217C00185000
180 C55.62+4.65%628,38112-04NVDA271217C00180000
175 C57.75+4.90%235,84512-04NVDA271217C00175000
170 C59.73+2.98%95,72812-04NVDA271217C00170000
165 C62.62+5.49%23,06312-04NVDA271217C00165000
160 C65.34+4.80%84,80212-04NVDA271217C00160000
155 C67.85+5.23%812,45312-04NVDA271217C00155000
150 C69.90+4.64%2214,58112-04NVDA271217C00150000
145 C71.60+2.81%266,15512-04NVDA271217C00145000
140 C73.95+1.86%106,60912-04NVDA271217C00140000
135 C77.45+1.57%95,19212-04NVDA271217C00135000
130 C81.50+0.58%257,63212-04NVDA271217C00130000
125 C81.48-1.26%26,72112-03NVDA271217C00125000
120 C86.80+3.58%98,21212-04NVDA271217C00120000
115 C88.25-0.19%13,76512-03NVDA271217C00115000
110 C94.02+3.41%610,80212-04NVDA271217C00110000
105 C95.79+1.24%217,44612-04NVDA271217C00105000
100 C100.26+2.46%1317,16212-04NVDA271217C00100000
95 C101.59-0.60%47,95412-03NVDA271217C00095000
90 C106.13+1.41%4003,72912-04NVDA271217C00090000
85 C109.26+1.07%21,13112-03NVDA271217C00085000
80 C112.50-1.32%52,21812-03NVDA271217C00080000
75 C117.65+0.28%11,77512-03NVDA271217C00075000
70 C122.44+2.11%225,71112-04NVDA271217C00070000
65 C121.08-5.87%1082911-28NVDA271217C00065000
60 C130.46-0.71%21,76112-04NVDA271217C00060000
55 C130.09-3.13%361,51911-25NVDA271217C00055000
50 C138.83-0.70%21,37212-04NVDA271217C00050000
45 C145.00+3.63%149712-02NVDA271217C00045000
40 C143.08+1.53%176812-01NVDA271217C00040000
35 C150.63-3.72%11,37312-02NVDA271217C00035000
30 C157.16+2.42%6173112-04NVDA271217C00030000
25 C154.80-2.62%282311-25NVDA271217C00025000
20 C161.90-0.10%495912-03NVDA271217C00020000
15 C170.92+2.80%2257112-02NVDA271217C00015000
10 C169.00-3.43%147311-21NVDA271217C00010000
5 C178.43+1.29%133,07712-04NVDA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P226.71+4.03%303011-11NVDA271217P00420000
410 P211.73+1.86%2211-05NVDA271217P00410000
400 P00%0NVDA271217P00400000
390 P201.95+6.85%1311-06NVDA271217P00390000
380 P203.60+6.39%113611-21NVDA271217P00380000
360 P184.30+4.24%285711-21NVDA271217P00360000
350 P173.75+2.86%508411-28NVDA271217P00350000
340 P159.15-1.12%601,02412-04NVDA271217P00340000
330 P150.03-2.04%567912-04NVDA271217P00330000
320 P143.00-0.03%179812-04NVDA271217P00320000
310 P138.45+19.30%1249811-25NVDA271217P00310000
300 P125.30-0.60%447412-02NVDA271217P00300000
290 P116.73+14.99%248011-07NVDA271217P00290000
280 P108.23+15.20%375111-07NVDA271217P00280000
270 P100.69+9.47%11,82311-21NVDA271217P00270000
260 P92.18-2.84%167912-02NVDA271217P00260000
250 P83.90+0.95%11,13512-04NVDA271217P00250000
240 P77.90+0.62%274,50312-03NVDA271217P00240000
230 P71.01-0.08%181112-03NVDA271217P00230000
220 P62.95-1.41%63,00012-04NVDA271217P00220000
210 P57.50+0.70%31,90512-03NVDA271217P00210000
200 P50.94-1.57%2886,76612-04NVDA271217P00200000
195 P47.60-2.54%71,08812-04NVDA271217P00195000
190 P45.68-1.93%112,04012-01NVDA271217P00190000
185 P41.85-1.53%13,05312-04NVDA271217P00185000
180 P39.74-0.97%53,70412-04NVDA271217P00180000
175 P36.55-1.46%143,58212-04NVDA271217P00175000
170 P33.90-2.47%265,64712-04NVDA271217P00170000
165 P31.83-0.22%222,79312-04NVDA271217P00165000
160 P29.32-1.45%34,94912-04NVDA271217P00160000
155 P27.23-0.44%133,78912-04NVDA271217P00155000
150 P25.00-2.15%1996,36912-04NVDA271217P00150000
145 P22.91-1.04%12,21012-04NVDA271217P00145000
140 P20.65-3.50%2815,18812-04NVDA271217P00140000
135 P18.90-5.97%12,80112-02NVDA271217P00135000
130 P17.46+2.11%26,33612-03NVDA271217P00130000
125 P15.66+2.35%26,17512-03NVDA271217P00125000
120 P13.90-1.77%615,50712-04NVDA271217P00120000
115 P12.60-0.55%26,57412-01NVDA271217P00115000
110 P11.05-2.13%16011,52912-04NVDA271217P00110000
105 P10.00+3.09%53,06912-03NVDA271217P00105000
100 P8.60-0.58%129,01012-04NVDA271217P00100000
95 P7.45+1.36%15,75012-04NVDA271217P00095000
90 P6.45-3.30%32326,52212-04NVDA271217P00090000
85 P5.64-1.74%110,57812-04NVDA271217P00085000
80 P4.95+2.48%10014,37812-04NVDA271217P00080000
75 P4.100.00%114,97612-04NVDA271217P00075000
70 P3.35-2.05%18,55012-04NVDA271217P00070000
65 P2.79-5.10%273912-02NVDA271217P00065000
60 P2.38+3.48%11217,00912-04NVDA271217P00060000
55 P1.88+0.53%93,92912-04NVDA271217P00055000
50 P1.520.00%5310,94712-04NVDA271217P00050000
45 P1.19+1.71%323,91912-02NVDA271217P00045000
40 P0.96+4.35%8102,22412-03NVDA271217P00040000
35 P0.73+2.82%122,50512-03NVDA271217P00035000
30 P0.54+1.89%2040712-04NVDA271217P00030000
25 P0.38+5.56%185411-28NVDA271217P00025000
20 P0.230.00%361,42812-04NVDA271217P00020000
15 P0.16+23.08%1216,32812-04NVDA271217P00015000
10 P0.08-11.11%193612-02NVDA271217P00010000
5 P0.030.00%7829,40112-04NVDA271217P00005000


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