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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,573210,10318,32281,378


NVDA Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 21, 2028 Exp. - Max Pain @ $175.00

Puts
Calls


NVDA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C11.60+6.42%53810,08712-04NVDA280121C00420000
410 C12.40+1.47%637012-04NVDA280121C00410000
400 C13.05+6.97%41316,56612-04NVDA280121C00400000
390 C13.78+5.35%484,67712-04NVDA280121C00390000
380 C15.00+6.76%36,88512-04NVDA280121C00380000
370 C15.70+6.08%21,47312-04NVDA280121C00370000
360 C15.42-2.77%904,62012-03NVDA280121C00360000
350 C17.60+7.45%815,15012-04NVDA280121C00350000
340 C18.70+7.16%321,30812-04NVDA280121C00340000
330 C19.70+5.35%242,83912-04NVDA280121C00330000
320 C21.10+4.20%373,08612-04NVDA280121C00320000
310 C22.92+8.37%433,77812-04NVDA280121C00310000
300 C24.20+6.84%15373,01412-04NVDA280121C00300000
290 C26.04+7.16%182,44412-04NVDA280121C00290000
280 C27.65+5.33%1291,69012-04NVDA280121C00280000
270 C29.49+4.32%2671,68312-04NVDA280121C00270000
260 C31.54+4.44%221,25112-04NVDA280121C00260000
250 C34.20+6.28%6217,46112-04NVDA280121C00250000
240 C36.76+5.03%1892,15012-04NVDA280121C00240000
230 C39.15+4.96%434,83112-04NVDA280121C00230000
220 C42.46+5.65%175,72512-04NVDA280121C00220000
210 C45.31+4.64%612,85512-04NVDA280121C00210000
200 C49.05+5.44%10718,04012-04NVDA280121C00200000
195 C50.85+4.50%394,83312-04NVDA280121C00195000
190 C52.80+5.24%784,30112-04NVDA280121C00190000
185 C54.78+4.56%788,98612-04NVDA280121C00185000
180 C56.55+4.14%1529,58712-04NVDA280121C00180000
175 C59.05+5.07%415,66312-04NVDA280121C00175000
170 C61.50+5.40%172,86612-04NVDA280121C00170000
165 C63.58+2.96%371812-04NVDA280121C00165000
160 C65.90+5.02%281,13512-04NVDA280121C00160000
155 C68.85+5.11%235212-04NVDA280121C00155000
150 C70.40+3.91%593,55912-04NVDA280121C00150000
145 C72.85+2.61%1383912-04NVDA280121C00145000
140 C75.88+2.15%7460712-04NVDA280121C00140000
135 C77.39+2.06%134912-04NVDA280121C00135000
130 C81.40+3.48%232,67912-04NVDA280121C00130000
125 C84.30+3.44%852812-04NVDA280121C00125000
120 C88.24+3.20%883012-04NVDA280121C00120000
115 C90.75+2.66%71,02612-04NVDA280121C00115000
110 C93.85+3.13%41964212-04NVDA280121C00110000
105 C97.36+2.80%819312-04NVDA280121C00105000
100 C100.50+3.06%4432,60312-04NVDA280121C00100000
95 C102.20+1.58%46712-03NVDA280121C00095000
90 C109.28+4.08%319612-04NVDA280121C00090000
85 C109.61-1.21%213012-03NVDA280121C00085000
80 C113.42-0.55%455212-03NVDA280121C00080000
75 C119.04+2.17%133012-04NVDA280121C00075000
70 C124.50+3.62%220712-04NVDA280121C00070000
65 C127.72+1.93%2246912-04NVDA280121C00065000
60 C131.89+2.12%74312-04NVDA280121C00060000
55 C136.24+2.28%26612-04NVDA280121C00055000
50 C137.85-1.87%214612-03NVDA280121C00050000
45 C140.23-0.51%27212-01NVDA280121C00045000
40 C147.05+1.53%26112-02NVDA280121C00040000
35 C151.28-7.87%48011-21NVDA280121C00035000
30 C157.41+1.29%6226412-04NVDA280121C00030000
25 C159.00-0.63%523412-03NVDA280121C00025000
20 C165.81+1.79%1035812-04NVDA280121C00020000
15 C170.37+2.63%108512-02NVDA280121C00015000
10 C174.65+1.57%442912-04NVDA280121C00010000
5 C180.45+1.95%160812-04NVDA280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P239.00-1.24%1712-03NVDA280121P00420000
410 P225.75+1.22%15011-19NVDA280121P00410000
400 P222.45+3.58%51311-28NVDA280121P00400000
390 P209.20+2.90%27711-20NVDA280121P00390000
380 P200.75+0.76%531812-01NVDA280121P00380000
370 P190.25-2.06%233111-26NVDA280121P00370000
360 P181.35+1.26%11212-01NVDA280121P00360000
350 P176.15+0.60%24712-01NVDA280121P00350000
340 P159.35-1.96%3117412-04NVDA280121P00340000
330 P152.80-1.55%107012-03NVDA280121P00330000
320 P150.65+9.29%14611-25NVDA280121P00320000
310 P138.15+10.65%71911-21NVDA280121P00310000
300 P124.57-0.97%341,98212-04NVDA280121P00300000
290 P117.88-1.81%25812-03NVDA280121P00290000
280 P109.26+8.39%217911-21NVDA280121P00280000
270 P100.19-0.90%322612-04NVDA280121P00270000
260 P93.40-0.96%2252012-02NVDA280121P00260000
250 P83.53-2.63%1364912-02NVDA280121P00250000
240 P77.69-1.16%269712-04NVDA280121P00240000
230 P70.61+0.87%31,51712-04NVDA280121P00230000
220 P63.84-0.64%71,68212-04NVDA280121P00220000
210 P58.10+0.69%161,63812-03NVDA280121P00210000
200 P51.65-0.54%205,57412-04NVDA280121P00200000
195 P48.60-2.70%664412-02NVDA280121P00195000
190 P45.44-2.51%31,34912-04NVDA280121P00190000
185 P42.60-2.02%51,04312-04NVDA280121P00185000
180 P39.90-2.94%1,7675,63212-04NVDA280121P00180000
175 P37.47-2.42%21,49512-04NVDA280121P00175000
170 P34.74-1.92%51,20112-04NVDA280121P00170000
165 P32.23-2.78%130312-04NVDA280121P00165000
160 P30.27-1.72%991,99012-04NVDA280121P00160000
155 P27.88-1.38%12086312-04NVDA280121P00155000
150 P25.70-2.10%2,5406,22412-04NVDA280121P00150000
145 P23.60+0.17%1471,74812-04NVDA280121P00145000
140 P21.65-0.69%1612,61812-04NVDA280121P00140000
135 P19.65-0.51%171,01712-04NVDA280121P00135000
130 P17.90-1.38%2354,37912-04NVDA280121P00130000
125 P16.00-1.54%11,74212-04NVDA280121P00125000
120 P14.40-2.37%1848,46912-04NVDA280121P00120000
115 P12.80-3.03%133412-04NVDA280121P00115000
110 P11.50-2.13%123,65312-04NVDA280121P00110000
105 P10.17-3.14%72,84312-04NVDA280121P00105000
100 P9.00-1.64%219,12312-04NVDA280121P00100000
95 P7.89-1.87%1056012-04NVDA280121P00095000
90 P6.80-2.02%1193812-04NVDA280121P00090000
85 P5.930.00%417012-04NVDA280121P00085000
80 P5.13-1.35%208,99412-04NVDA280121P00080000
75 P4.36+1.40%116812-04NVDA280121P00075000
70 P3.70+7.56%258012-04NVDA280121P00070000
65 P3.02-0.98%25612-01NVDA280121P00065000
60 P2.50-1.57%1084012-04NVDA280121P00060000
55 P2.04+5.15%4215312-03NVDA280121P00055000
50 P1.62-3.57%705,49612-04NVDA280121P00050000
45 P1.310.00%221012-04NVDA280121P00045000
40 P1.08+10.20%20081712-03NVDA280121P00040000
35 P0.76-3.80%133812-04NVDA280121P00035000
30 P0.55-8.33%629912-04NVDA280121P00030000
25 P0.400.00%3047712-02NVDA280121P00025000
20 P0.32+14.29%101,21912-03NVDA280121P00020000
15 P0.18-5.26%157712-01NVDA280121P00015000
10 P0.08-11.11%103,00812-03NVDA280121P00010000
5 P0.030.00%92,84412-04NVDA280121P00005000


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