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
Jul 28, 2026 3:59:59 PM EDT
197.05USD+0.275%(+0.54)133,017,299
188.72Bid   208.26Ask   19.54Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
207.96USD+0.541%(+1.12)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
197.21USD+0.083%(+0.16)2,295,600
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,93257,93323,54951,805


NVDA Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 16, 2028 Exp. - Max Pain @ $215.00

Puts
Calls


NVDA Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C7.70-21.03%1,2911,39007-27NVDA280616C00460000
450 C8.40-21.20%631,26907-27NVDA280616C00450000
440 C9.05-21.92%222807-27NVDA280616C00440000
430 C12.25-5.04%612,64107-23NVDA280616C00430000
420 C10.00-27.27%1246507-27NVDA280616C00420000
410 C10.55-18.34%260107-27NVDA280616C00410000
400 C11.60-20.66%2585,35607-27NVDA280616C00400000
390 C12.15-16.21%569407-27NVDA280616C00390000
380 C13.40-21.27%31,80907-27NVDA280616C00380000
370 C14.40-17.71%2344807-27NVDA280616C00370000
360 C15.00-16.94%249807-27NVDA280616C00360000
350 C16.29-17.98%55,48707-27NVDA280616C00350000
345 C17.35-12.46%431007-27NVDA280616C00345000
340 C18.55-9.20%632207-27NVDA280616C00340000
335 C19.20-12.05%619207-27NVDA280616C00335000
330 C23.42-6.02%21,84507-24NVDA280616C00330000
325 C22.70-5.53%138907-17NVDA280616C00325000
320 C20.47-15.93%135407-27NVDA280616C00320000
315 C20.70-20.38%113407-27NVDA280616C00315000
310 C21.75-20.33%42,25307-27NVDA280616C00310000
305 C26.57-9.35%131607-24NVDA280616C00305000
300 C23.40-13.75%1385,95207-27NVDA280616C00300000
295 C24.00-17.10%5214707-27NVDA280616C00295000
290 C28.26-4.94%463007-27NVDA280616C00290000
285 C26.12-16.82%3027307-27NVDA280616C00285000
280 C27.15-16.20%2931207-27NVDA280616C00280000
275 C28.70-15.59%1040507-27NVDA280616C00275000
270 C29.10-19.28%4241407-27NVDA280616C00270000
265 C37.40+6.55%125907-23NVDA280616C00265000
260 C32.13-17.38%1149407-27NVDA280616C00260000
255 C33.51-12.80%851,00607-27NVDA280616C00255000
250 C34.87-12.85%1413,34707-27NVDA280616C00250000
245 C37.51-13.27%496507-27NVDA280616C00245000
240 C37.70-16.04%951,60307-27NVDA280616C00240000
235 C38.90-16.52%7737207-27NVDA280616C00235000
230 C40.27-14.41%292,40907-27NVDA280616C00230000
225 C42.43-13.88%51,53707-27NVDA280616C00225000
220 C44.13-16.37%143,41007-27NVDA280616C00220000
215 C45.89-10.88%344,26707-27NVDA280616C00215000
210 C47.60-12.50%511,47507-27NVDA280616C00210000
205 C49.47-10.46%1159807-27NVDA280616C00205000
200 C51.33-11.01%1131,05707-27NVDA280616C00200000
195 C54.00-10.63%1644207-27NVDA280616C00195000
190 C55.54-10.84%2760507-27NVDA280616C00190000
185 C59.27-12.61%1145407-27NVDA280616C00185000
180 C60.78-11.37%3144607-27NVDA280616C00180000
175 C63.00-12.98%1134807-27NVDA280616C00175000
170 C64.52-9.70%735407-27NVDA280616C00170000
165 C68.22-9.32%536107-27NVDA280616C00165000
160 C79.45-1.45%733007-27NVDA280616C00160000
155 C76.30-6.95%425207-27NVDA280616C00155000
150 C75.70-11.46%1849907-27NVDA280616C00150000
145 C86.05-2.55%121607-24NVDA280616C00145000
140 C82.00-11.13%239407-27NVDA280616C00140000
135 C85.35-11.55%448407-27NVDA280616C00135000
130 C87.62-15.59%2747407-27NVDA280616C00130000
125 C91.90-10.34%1146207-27NVDA280616C00125000
120 C95.70-9.23%4432107-27NVDA280616C00120000
115 C113.40+6.38%125507-22NVDA280616C00115000
110 C101.50-7.81%756807-27NVDA280616C00110000
105 C113.90+0.18%4021607-20NVDA280616C00105000
100 C109.85-7.34%245407-27NVDA280616C00100000
95 C127.95+5.05%121907-22NVDA280616C00095000
90 C119.33-3.14%716207-27NVDA280616C00090000
85 C125.60-1.68%9227507-27NVDA280616C00085000
80 C137.62+3.36%1959207-23NVDA280616C00080000
75 C129.50-6.53%532107-27NVDA280616C00075000
70 C134.62-5.79%130207-27NVDA280616C00070000
65 C138.20-4.03%345707-27NVDA280616C00065000
60 C154.35-1.47%229207-15NVDA280616C00060000
55 C155.55-0.68%2033707-20NVDA280616C00055000
50 C165.10-0.39%6423207-15NVDA280616C00050000
45 C156.13-6.06%523307-27NVDA280616C00045000
40 C168.14+6.50%25307-21NVDA280616C00040000
35 C177.14+3.57%11807-24NVDA280616C00035000
30 C168.33-7.53%105507-27NVDA280616C00030000
25 C195.45-1.78%77106-04NVDA280616C00025000
20 C175.76-12.45%211506-29NVDA280616C00020000
15 C182.70-4.37%1107-01NVDA280616C00015000
10 C192.52+4.32%1507-27NVDA280616C00010000
5 C203.29+6.02%1025707-16NVDA280616C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P250.04-4.40%2007-23NVDA280616P00460000
450 P00%0NVDA280616P00450000
440 P215.310%2105-13NVDA280616P00440000
430 P199.510%402005-14NVDA280616P00430000
420 P222.690%3306-24NVDA280616P00420000
410 P203.01-3.34%2107-23NVDA280616P00410000
400 P200.57+5.54%21507-17NVDA280616P00400000
390 P184.75-3.12%22407-13NVDA280616P00390000
380 P176.69+6.47%2206-08NVDA280616P00380000
370 P169.25+4.88%21107-27NVDA280616P00370000
360 P152.92-8.10%25007-23NVDA280616P00360000
350 P147.70-3.41%26607-13NVDA280616P00350000
345 P147.90+2.52%81606-23NVDA280616P00345000
340 P145.20+7.27%222507-27NVDA280616P00340000
335 P130.45-4.26%19637407-14NVDA280616P00335000
330 P127.75-4.98%619407-23NVDA280616P00330000
325 P133.00+7.00%1511406-30NVDA280616P00325000
320 P125.31-3.47%138907-08NVDA280616P00320000
315 P119.95+5.36%257506-09NVDA280616P00315000
310 P113.65-6.65%304207-10NVDA280616P00310000
305 P114.70+4.56%404206-30NVDA280616P00305000
300 P102.75-2.19%113907-23NVDA280616P00300000
295 P98.50+1.13%64907-15NVDA280616P00295000
290 P95.45-1.75%215307-24NVDA280616P00290000
285 P90.61+1.91%232,03207-23NVDA280616P00285000
280 P86.95+1.97%232,13107-23NVDA280616P00280000
275 P81.11-1.65%266207-22NVDA280616P00275000
270 P86.23+1.28%28507-17NVDA280616P00270000
265 P73.80-12.02%14207-22NVDA280616P00265000
260 P70.20-5.96%509307-22NVDA280616P00260000
255 P66.70-2.41%12507-22NVDA280616P00255000
250 P63.50-7.76%118207-22NVDA280616P00250000
245 P62.75-3.83%11907-14NVDA280616P00245000
240 P58.85-4.93%23907-23NVDA280616P00240000
235 P64.200.00%22,55907-07NVDA280616P00235000
230 P53.85-3.67%201,54807-23NVDA280616P00230000
225 P55.10+8.00%1622407-27NVDA280616P00225000
220 P51.87+8.65%1,3276,28907-27NVDA280616P00220000
215 P48.80+14.18%154007-27NVDA280616P00215000
210 P45.92+7.52%694207-27NVDA280616P00210000
205 P43.10+10.71%171,07907-27NVDA280616P00205000
200 P40.55+12.70%1903,65307-27NVDA280616P00200000
195 P34.74+6.34%82,59307-23NVDA280616P00195000
190 P34.85+10.28%9252,37107-27NVDA280616P00190000
185 P32.25+12.17%21,30107-27NVDA280616P00185000
180 P30.81+12.86%72,21507-27NVDA280616P00180000
175 P28.11+16.98%273507-27NVDA280616P00175000
170 P26.15+10.76%305,23407-27NVDA280616P00170000
165 P23.70+8.67%378907-27NVDA280616P00165000
160 P21.72+8.76%35,46507-27NVDA280616P00160000
155 P20.20+16.36%36,55607-27NVDA280616P00155000
150 P18.25+9.87%124,71107-27NVDA280616P00150000
145 P16.48+14.60%1975307-27NVDA280616P00145000
140 P15.02+22.91%1132807-27NVDA280616P00140000
135 P11.93+6.04%177207-23NVDA280616P00135000
130 P11.84+13.41%73,21007-27NVDA280616P00130000
125 P10.30+15.08%161,52407-27NVDA280616P00125000
120 P9.25+10.12%23,88707-27NVDA280616P00120000
115 P8.05+8.78%1317007-27NVDA280616P00115000
110 P6.47+6.94%1192807-24NVDA280616P00110000
105 P5.58+1.45%189907-24NVDA280616P00105000
100 P5.35+7.86%41,53907-27NVDA280616P00100000
95 P4.65+9.41%281207-27NVDA280616P00095000
90 P3.50-2.78%222107-24NVDA280616P00090000
85 P3.40+13.33%2185507-27NVDA280616P00085000
80 P2.48-4.62%160607-24NVDA280616P00080000
75 P2.15+8.04%21,10807-23NVDA280616P00075000
70 P1.91-12.79%557207-08NVDA280616P00070000
65 P1.69+16.55%21307-27NVDA280616P00065000
60 P1.15-8.00%1024207-23NVDA280616P00060000
55 P1.07+9.18%522807-27NVDA280616P00055000
50 P0.81-2.41%515507-20NVDA280616P00050000
45 P0.70-11.39%54007-27NVDA280616P00045000
40 P0.39-35.00%2045507-22NVDA280616P00040000
35 P0.420.00%221207-27NVDA280616P00035000
30 P0.32-36.00%10106-15NVDA280616P00030000
25 P0.18-25.00%2807-27NVDA280616P00025000
20 P0.15-25.00%540707-17NVDA280616P00020000
15 P0.12-14.29%27707-27NVDA280616P00015000
10 P0.06-64.71%21206-08NVDA280616P00010000
5 P0.04+300.00%1106-16NVDA280616P00005000


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