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
Sep 11, 2026 4:00:14 PM EDT
218.37USD+0.005%(+0.01)86,809,107
210.07Bid   232.30Ask   22.23Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
220.85USD+1.138%(+2.49)1,324,692
After-hours
Sep 11, 2026 4:59:30 PM EDT
218.37USD0.000%(0.00)1,376,664
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 16, 2026Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 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
20,18461,14822,79670,655


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 @ $220.00

Puts
Calls


NVDA Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C8.70-9.38%1915,00809-10NVDA280616C00460000
450 C9.35-9.75%251,54409-10NVDA280616C00450000
440 C9.05-17.73%124909-10NVDA280616C00440000
430 C12.06-6.51%192,55409-08NVDA280616C00430000
420 C12.63-11.37%2349009-09NVDA280616C00420000
410 C13.45-4.27%1260409-09NVDA280616C00410000
400 C13.15-8.68%834,91609-10NVDA280616C00400000
390 C15.55-11.95%1169809-09NVDA280616C00390000
380 C15.15-9.55%181,86109-10NVDA280616C00380000
370 C18.00+16.13%3052609-09NVDA280616C00370000
360 C17.65-8.07%1181409-10NVDA280616C00360000
350 C18.93-11.13%197,68009-10NVDA280616C00350000
345 C21.65-3.26%1234109-09NVDA280616C00345000
340 C20.42-10.04%163609-10NVDA280616C00340000
335 C23.10-9.59%4532809-09NVDA280616C00335000
330 C22.20-10.84%41,95409-10NVDA280616C00330000
325 C23.20-10.08%255609-10NVDA280616C00325000
320 C27.00-4.26%148209-08NVDA280616C00320000
315 C24.70-8.35%1519809-10NVDA280616C00315000
310 C25.50-8.60%212,32209-10NVDA280616C00310000
305 C27.02-9.63%239709-10NVDA280616C00305000
300 C27.95-8.12%165,72909-10NVDA280616C00300000
295 C29.00-8.52%135309-10NVDA280616C00295000
290 C29.95-9.52%899309-10NVDA280616C00290000
285 C31.48-10.11%346109-10NVDA280616C00285000
280 C32.60-8.66%836409-10NVDA280616C00280000
275 C37.15-1.20%256609-09NVDA280616C00275000
270 C35.15-7.94%2148309-10NVDA280616C00270000
265 C39.06-10.06%539609-10NVDA280616C00265000
260 C38.40-10.07%501,29709-10NVDA280616C00260000
255 C44.40-4.62%584409-08NVDA280616C00255000
250 C41.75-7.37%114,14309-10NVDA280616C00250000
245 C43.62-13.44%91,28709-10NVDA280616C00245000
240 C45.15-6.62%381,73509-10NVDA280616C00240000
235 C47.23-6.66%955109-10NVDA280616C00235000
230 C49.20-5.48%242,64109-10NVDA280616C00230000
225 C50.90-6.76%311,59909-10NVDA280616C00225000
220 C53.37-6.20%313,54809-10NVDA280616C00220000
215 C55.77-5.59%134,34609-10NVDA280616C00215000
210 C57.86-5.77%101,58909-10NVDA280616C00210000
205 C59.60-6.73%657009-10NVDA280616C00205000
200 C62.20-6.61%571,02309-10NVDA280616C00200000
195 C64.95-5.04%150909-10NVDA280616C00195000
190 C67.41-5.90%165209-10NVDA280616C00190000
185 C70.00-11.07%247909-10NVDA280616C00185000
180 C72.04-6.01%147009-10NVDA280616C00180000
175 C76.00-6.52%1042409-10NVDA280616C00175000
170 C78.74-4.89%339209-10NVDA280616C00170000
165 C88.65+0.96%138009-09NVDA280616C00165000
160 C86.20-4.84%130609-10NVDA280616C00160000
155 C94.53-5.28%227709-08NVDA280616C00155000
150 C90.60-6.09%1448609-10NVDA280616C00150000
145 C94.53-5.17%921309-10NVDA280616C00145000
140 C98.25-6.87%445209-10NVDA280616C00140000
135 C101.00-10.18%251909-10NVDA280616C00135000
130 C104.96-9.63%249309-10NVDA280616C00130000
125 C113.91-5.55%148409-09NVDA280616C00125000
120 C113.10-0.79%533309-10NVDA280616C00120000
115 C124.33+5.59%426809-02NVDA280616C00115000
110 C120.85-6.68%1060109-10NVDA280616C00110000
105 C139.65+12.18%121509-04NVDA280616C00105000
100 C128.32-5.94%346009-10NVDA280616C00100000
95 C139.00-1.77%1319208-28NVDA280616C00095000
90 C144.55-3.92%5044109-08NVDA280616C00090000
85 C141.40+3.44%227608-11NVDA280616C00085000
80 C146.02-0.48%159809-10NVDA280616C00080000
75 C150.60-7.15%332609-10NVDA280616C00075000
70 C168.56+3.95%130609-04NVDA280616C00070000
65 C159.15-4.55%644909-01NVDA280616C00065000
60 C163.20-3.85%429709-10NVDA280616C00060000
55 C175.00+2.91%133508-27NVDA280616C00055000
50 C173.54+20.25%324208-18NVDA280616C00050000
45 C187.39+9.50%123509-03NVDA280616C00045000
40 C192.57+14.53%95909-03NVDA280616C00040000
35 C193.00-2.07%22909-08NVDA280616C00035000
30 C168.33-7.53%105507-27NVDA280616C00030000
25 C202.03+3.08%210009-09NVDA280616C00025000
20 C200.50-0.23%1011509-02NVDA280616C00020000
15 C213.10+16.64%5609-08NVDA280616C00015000
10 C215.00+11.68%1508-28NVDA280616C00010000
5 C212.83+4.69%117709-10NVDA280616C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P232.26-3.52%1009-03NVDA280616P00460000
450 P216.30-3.58%12009-04NVDA280616P00450000
440 P216.71+0.65%363608-12NVDA280616P00440000
430 P199.510%402005-14NVDA280616P00430000
420 P196.99-11.54%363608-12NVDA280616P00420000
410 P191.08-5.88%1108-05NVDA280616P00410000
400 P170.86-0.66%110409-03NVDA280616P00400000
390 P184.75-3.12%22407-13NVDA280616P00390000
380 P162.15-8.23%151708-05NVDA280616P00380000
370 P155.75-7.98%102108-06NVDA280616P00370000
360 P135.39-6.07%36308-27NVDA280616P00360000
350 P126.25-6.63%111908-27NVDA280616P00350000
345 P132.10-10.68%202608-06NVDA280616P00345000
340 P119.90-6.29%4427009-02NVDA280616P00340000
335 P130.45-4.26%19637407-14NVDA280616P00335000
330 P127.75-4.98%619407-23NVDA280616P00330000
325 P102.00-4.90%111509-04NVDA280616P00325000
320 P103.25-7.61%138409-03NVDA280616P00320000
315 P97.25-18.92%17608-27NVDA280616P00315000
310 P94.25-9.66%34308-27NVDA280616P00310000
305 P96.55+6.98%408708-31NVDA280616P00305000
300 P93.20+8.25%124509-10NVDA280616P00300000
295 P81.88-6.05%14209-03NVDA280616P00295000
290 P79.25-5.88%124609-03NVDA280616P00290000
285 P72.60-2.29%12,03009-04NVDA280616P00285000
280 P68.75-4.84%152,85809-04NVDA280616P00280000
275 P69.65+4.11%185809-08NVDA280616P00275000
270 P66.90+5.22%290109-09NVDA280616P00270000
265 P61.10-0.24%17523409-04NVDA280616P00265000
260 P57.00-1.04%2011909-04NVDA280616P00260000
255 P59.80+3.82%1032909-10NVDA280616P00255000
250 P53.90+5.79%1021609-08NVDA280616P00250000
245 P48.05-9.60%44709-04NVDA280616P00245000
240 P49.95+2.46%123309-10NVDA280616P00240000
235 P47.45+3.83%22,55809-10NVDA280616P00235000
230 P44.50+3.73%102,85709-10NVDA280616P00230000
225 P42.30+5.22%658609-10NVDA280616P00225000
220 P39.32+4.32%166,40709-10NVDA280616P00220000
215 P36.60+5.05%11287509-10NVDA280616P00215000
210 P34.19+4.24%21,05909-10NVDA280616P00210000
205 P31.15+4.01%11,17909-10NVDA280616P00205000
200 P29.41+4.03%376,49209-10NVDA280616P00200000
195 P26.85+4.47%112,72909-10NVDA280616P00195000
190 P25.21+4.39%333,27509-10NVDA280616P00190000
185 P23.05+15.60%891,43109-10NVDA280616P00185000
180 P21.27+6.46%22,74709-10NVDA280616P00180000
175 P19.25+6.06%31,08509-10NVDA280616P00175000
170 P17.66+4.81%94,09409-10NVDA280616P00170000
165 P16.00+4.85%6995509-10NVDA280616P00165000
160 P14.21+4.10%45,55709-10NVDA280616P00160000
155 P12.93+5.55%736,67309-10NVDA280616P00155000
150 P11.59+5.08%986,26709-10NVDA280616P00150000
145 P9.72+10.83%8291809-08NVDA280616P00145000
140 P9.15+4.57%191509-10NVDA280616P00140000
135 P8.22+6.06%53,10609-10NVDA280616P00135000
130 P7.10+5.19%33,34709-10NVDA280616P00130000
125 P6.23+4.71%72,27109-10NVDA280616P00125000
120 P5.37+12.58%13,94809-10NVDA280616P00120000
115 P4.78+14.63%1222109-10NVDA280616P00115000
110 P4.15+4.80%111,31809-10NVDA280616P00110000
105 P3.50+2.94%394109-10NVDA280616P00105000
100 P3.15+6.06%72,17709-10NVDA280616P00100000
95 P2.58-0.39%684909-09NVDA280616P00095000
90 P2.36+6.31%125009-10NVDA280616P00090000
85 P1.92+3.78%4983609-08NVDA280616P00085000
80 P1.64-2.96%1064209-03NVDA280616P00080000
75 P1.41+1.44%21,15509-08NVDA280616P00075000
70 P1.30+4.00%8080409-10NVDA280616P00070000
65 P1.08-1.82%42409-02NVDA280616P00065000
60 P0.86-13.13%425809-02NVDA280616P00060000
55 P0.75-8.54%222509-01NVDA280616P00055000
50 P0.67+9.84%116209-10NVDA280616P00050000
45 P0.57+9.62%8029809-02NVDA280616P00045000
40 P0.40-9.09%175909-10NVDA280616P00040000
35 P0.40+8.11%11908-28NVDA280616P00035000
30 P0.32-36.00%10106-15NVDA280616P00030000
25 P0.24+71.43%1809-03NVDA280616P00025000
20 P0.12+9.09%240808-31NVDA280616P00020000
15 P0.08+33.33%1026109-03NVDA280616P00015000
10 P0.06-40.00%111508-27NVDA280616P00010000
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