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

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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
139,879166,42748,694165,649


NVDA Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

NVDA Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

NVDA Dec 15, 2028 Exp. - Max Pain @ $190.00

Puts
Calls


NVDA Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C16.50-3.79%19112,34308-14NVDA281215C00460000
450 C17.50-1.63%166,56708-14NVDA281215C00450000
440 C18.61-1.59%152508-14NVDA281215C00440000
430 C19.37-0.77%129308-14NVDA281215C00430000
420 C20.48-2.01%5,4678,75208-14NVDA281215C00420000
410 C22.08+0.82%1273008-14NVDA281215C00410000
400 C22.66-4.59%1689,10008-14NVDA281215C00400000
390 C24.25+7.78%239608-12NVDA281215C00390000
380 C25.80-0.77%1518,35508-14NVDA281215C00380000
370 C26.80+0.68%195,45208-14NVDA281215C00370000
360 C28.72-0.97%923,33408-14NVDA281215C00360000
350 C30.42-1.71%588,85908-14NVDA281215C00350000
340 C31.95-1.54%205,33508-14NVDA281215C00340000
330 C34.00+0.47%27,22908-14NVDA281215C00330000
320 C36.16-0.69%642,30608-14NVDA281215C00320000
310 C38.38-1.41%64,22308-14NVDA281215C00310000
300 C40.55-1.93%3217,95908-14NVDA281215C00300000
295 C42.08+5.20%287108-12NVDA281215C00295000
290 C43.97+0.62%606,60008-14NVDA281215C00290000
285 C44.20-2.00%62,06308-14NVDA281215C00285000
280 C45.90-1.42%42,53508-14NVDA281215C00280000
275 C47.20+1.01%53,13008-14NVDA281215C00275000
270 C49.35-1.12%82,90608-14NVDA281215C00270000
265 C50.44+0.48%781908-14NVDA281215C00265000
260 C52.00-0.38%643,96508-14NVDA281215C00260000
255 C53.69-0.26%101,31908-14NVDA281215C00255000
250 C55.24-1.27%3417,47108-14NVDA281215C00250000
245 C57.01-1.54%2211,75308-14NVDA281215C00245000
240 C58.89-1.85%2963,85008-14NVDA281215C00240000
235 C60.17-2.21%172,85808-14NVDA281215C00235000
230 C62.69-1.40%944,52908-14NVDA281215C00230000
225 C64.70-1.40%837,75608-14NVDA281215C00225000
220 C66.70-1.42%597,81308-14NVDA281215C00220000
215 C69.63+0.04%792,69408-14NVDA281215C00215000
210 C71.00-1.42%187,18708-14NVDA281215C00210000
205 C73.80+0.27%183,51808-14NVDA281215C00205000
200 C75.77-1.60%1,15629,09108-14NVDA281215C00200000
195 C78.50-0.67%192,41408-14NVDA281215C00195000
190 C80.80-0.52%115,75108-14NVDA281215C00190000
185 C82.90-1.01%76,17108-14NVDA281215C00185000
180 C86.23-0.48%114,92908-14NVDA281215C00180000
175 C88.75-0.83%72,36008-14NVDA281215C00175000
170 C91.00-1.60%2024,19008-14NVDA281215C00170000
165 C94.51-0.18%11,31208-14NVDA281215C00165000
160 C97.80-0.61%32,89208-14NVDA281215C00160000
155 C99.93-0.65%282108-14NVDA281215C00155000
150 C103.45-0.53%3383,22708-14NVDA281215C00150000
145 C106.65-0.51%121,34208-14NVDA281215C00145000
140 C109.95-0.23%65,62008-14NVDA281215C00140000
135 C113.26-0.60%153908-14NVDA281215C00135000
130 C117.00+1.37%71,55608-13NVDA281215C00130000
125 C121.25+2.29%761308-13NVDA281215C00125000
120 C124.78+0.63%26,28708-14NVDA281215C00120000
115 C128.01+1.64%584708-13NVDA281215C00115000
110 C131.31+6.02%41,01008-14NVDA281215C00110000
105 C134.50+0.51%178008-13NVDA281215C00105000
100 C138.70-0.86%2105,28208-14NVDA281215C00100000
95 C143.06+1.50%42,41908-14NVDA281215C00095000
90 C146.43+0.71%25,69008-13NVDA281215C00090000
85 C151.43-0.24%571408-14NVDA281215C00085000
80 C154.57+0.66%51,61208-14NVDA281215C00080000
75 C158.73+5.12%51,69008-14NVDA281215C00075000
70 C163.07-0.90%11,21408-14NVDA281215C00070000
65 C167.35+0.48%190608-14NVDA281215C00065000
60 C171.32+0.01%31,90008-14NVDA281215C00060000
55 C175.82+3.42%295608-14NVDA281215C00055000
50 C180.50-0.19%572208-14NVDA281215C00050000
45 C184.49-0.23%31,08608-13NVDA281215C00045000
40 C189.51+3.21%147308-12NVDA281215C00040000
35 C187.30-0.44%211,12608-06NVDA281215C00035000
30 C196.84+3.17%776608-07NVDA281215C00030000
25 C199.70+2.48%6354408-12NVDA281215C00025000
20 C206.17-0.06%1001,21208-14NVDA281215C00020000
15 C211.00+0.21%18108-14NVDA281215C00015000
10 C217.15+2.72%111408-14NVDA281215C00010000
5 C220.00+1.34%265208-14NVDA281215C00005000
Puts
StrikePriceChangeVolOILastContract Name
460 P242.08-8.83%1008-10NVDA281215P00460000
450 P225.60-2.24%2208-13NVDA281215P00450000
440 P215.85-8.90%2208-13NVDA281215P00440000
430 P206.10-0.63%2408-13NVDA281215P00430000
420 P195.56-2.05%3608-13NVDA281215P00420000
410 P190.85-10.36%1517108-05NVDA281215P00410000
400 P181.53-6.91%11,77808-05NVDA281215P00400000
390 P172.97-6.01%52,55308-05NVDA281215P00390000
380 P159.50-1.42%11,36908-14NVDA281215P00380000
370 P152.25-1.90%2186408-12NVDA281215P00370000
360 P147.00-0.64%27,39408-11NVDA281215P00360000
350 P134.70-1.10%86,32408-12NVDA281215P00350000
340 P142.32+3.24%382208-03NVDA281215P00340000
330 P118.50-1.64%32,65008-12NVDA281215P00330000
320 P109.40+0.33%2011,02808-14NVDA281215P00320000
310 P100.99-0.44%2011,07308-14NVDA281215P00310000
300 P93.79-1.17%36,37208-14NVDA281215P00300000
295 P91.21-3.23%742108-12NVDA281215P00295000
290 P86.67-1.08%11,24708-13NVDA281215P00290000
285 P83.99-3.74%3033808-12NVDA281215P00285000
280 P80.80-4.15%301,49408-12NVDA281215P00280000
275 P76.20-1.64%145808-14NVDA281215P00275000
270 P73.25-0.66%173108-13NVDA281215P00270000
265 P70.48-3.39%2320608-12NVDA281215P00265000
260 P66.00-0.56%12,19808-14NVDA281215P00260000
255 P63.38+0.02%145208-14NVDA281215P00255000
250 P60.03-0.53%51,68908-14NVDA281215P00250000
245 P58.25+0.78%11,46908-13NVDA281215P00245000
240 P54.18-0.50%11,08308-14NVDA281215P00240000
235 P51.25-0.49%1968708-14NVDA281215P00235000
230 P48.72-1.06%223,80908-14NVDA281215P00230000
225 P45.60-0.87%1001,14708-14NVDA281215P00225000
220 P43.40-0.60%1503,03008-14NVDA281215P00220000
215 P40.80-1.81%781,00208-14NVDA281215P00215000
210 P38.50-0.08%184,37708-14NVDA281215P00210000
205 P36.29+0.39%332,66708-14NVDA281215P00205000
200 P33.71-0.71%589,61808-14NVDA281215P00200000
195 P31.51-0.69%1324,37708-14NVDA281215P00195000
190 P29.23-1.12%225,91108-14NVDA281215P00190000
185 P27.45+0.18%366,68108-14NVDA281215P00185000
180 P25.00-1.57%23813,49208-14NVDA281215P00180000
175 P23.10-1.70%754,30608-14NVDA281215P00175000
170 P21.50-0.92%228,09708-14NVDA281215P00170000
165 P19.97-0.35%1554,84608-14NVDA281215P00165000
160 P18.30-0.27%323,47908-14NVDA281215P00160000
155 P16.65-0.48%1311,59308-14NVDA281215P00155000
150 P15.00-2.28%1413,66508-14NVDA281215P00150000
145 P13.58-4.70%93,04508-14NVDA281215P00145000
140 P12.42-2.97%184,21408-14NVDA281215P00140000
135 P11.29-2.67%32,39408-14NVDA281215P00135000
130 P10.28+0.19%6014,71008-14NVDA281215P00130000
125 P9.03-4.44%22,04408-14NVDA281215P00125000
120 P8.01-3.26%13210,10508-14NVDA281215P00120000
115 P7.05-3.03%1155,32208-14NVDA281215P00115000
110 P6.30-2.02%4783,10908-14NVDA281215P00110000
105 P5.44-2.86%332,02908-14NVDA281215P00105000
100 P4.85-0.61%523,03608-14NVDA281215P00100000
95 P4.10-4.21%131,84708-14NVDA281215P00095000
90 P3.75-1.32%51,70708-14NVDA281215P00090000
85 P3.21-2.73%7894308-13NVDA281215P00085000
80 P2.79+2.57%493408-14NVDA281215P00080000
75 P2.50+3.31%11,51408-14NVDA281215P00075000
70 P1.93-13.06%15569308-14NVDA281215P00070000
65 P1.81-7.18%236808-12NVDA281215P00065000
60 P1.54-1.28%2536908-12NVDA281215P00060000
55 P1.40+12.00%130708-13NVDA281215P00055000
50 P1.04-5.45%473,30508-12NVDA281215P00050000
45 P0.98+7.69%317808-13NVDA281215P00045000
40 P0.64-7.25%231408-13NVDA281215P00040000
35 P0.56+7.69%747208-14NVDA281215P00035000
30 P0.13-71.74%11,54508-11NVDA281215P00030000
25 P0.31+3.33%1193308-14NVDA281215P00025000
20 P0.230.00%11,98408-13NVDA281215P00020000
15 P0.150.00%2121,77008-14NVDA281215P00015000
10 P0.09-30.77%32,97608-13NVDA281215P00010000
5 P0.030.00%225,19408-14NVDA281215P00005000


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