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
Oct 1, 2026 3:36:21 PM EDT
231.22USD+1.244%(+2.84)73,025,739
231.21Bid   231.24Ask   0.03Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
230.08USD+0.744%(+1.70)514,165
After-hours
Sep 30, 2026 4:59:30 PM EDT
229.01USD+0.149%(+0.34)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Jan 19, 2029View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,1178,1351,1956,652


NVDA Jan 19, 2029 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 19, 2029 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 19, 2029 Exp. - Max Pain @ $185.00

Puts
Calls


NVDA Jan 19, 2029 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C18.45-0.54%4470609-30NVDA290119C00420000
410 C20.15-1.13%305809-30NVDA290119C00410000
400 C21.00-2.33%2212709-30NVDA290119C00400000
390 C22.17-4.27%23209-29NVDA290119C00390000
380 C24.55+2.72%4014709-30NVDA290119C00380000
370 C26.25+1.63%12209-30NVDA290119C00370000
360 C27.72-1.00%26409-30NVDA290119C00360000
350 C29.59+2.81%424209-30NVDA290119C00350000
340 C31.45-0.57%153209-30NVDA290119C00340000
330 C32.66-0.43%76409-30NVDA290119C00330000
320 C36.20+4.02%115809-30NVDA290119C00320000
310 C38.38+3.17%1582109-30NVDA290119C00310000
300 C40.69+2.75%322,14609-30NVDA290119C00300000
295 C40.85-5.81%11409-29NVDA290119C00295000
290 C42.50-3.30%131309-29NVDA290119C00290000
285 C44.15-1.89%7809-29NVDA290119C00285000
280 C46.76-0.40%9718609-30NVDA290119C00280000
275 C47.00+0.53%553109-30NVDA290119C00275000
270 C50.00+3.11%4227309-30NVDA290119C00270000
265 C51.37-0.83%709309-30NVDA290119C00265000
260 C53.00-0.24%4460009-30NVDA290119C00260000
255 C53.55-2.14%5520909-29NVDA290119C00255000
250 C57.01+3.30%1049909-30NVDA290119C00250000
245 C58.61+1.10%1213509-30NVDA290119C00245000
240 C60.76+1.95%10736909-30NVDA290119C00240000
235 C62.50+1.63%7728609-30NVDA290119C00235000
230 C64.42+0.89%5754309-30NVDA290119C00230000
225 C66.00+1.54%2235509-30NVDA290119C00225000
220 C68.00+0.38%3641709-30NVDA290119C00220000
215 C70.00+0.40%425409-30NVDA290119C00215000
210 C73.20+1.67%282,34509-30NVDA290119C00210000
205 C78.30+5.81%13209-30NVDA290119C00205000
200 C79.00+2.60%3310,15309-30NVDA290119C00200000
195 C81.43-0.23%13609-30NVDA290119C00195000
190 C84.00+2.51%117909-30NVDA290119C00190000
185 C86.73+1.83%96809-30NVDA290119C00185000
180 C89.65+2.46%225709-30NVDA290119C00180000
175 C92.72+1.00%127709-30NVDA290119C00175000
170 C95.11+2.03%15209-30NVDA290119C00170000
165 C98.80+0.20%16309-30NVDA290119C00165000
160 C102.00+3.10%39309-30NVDA290119C00160000
155 C104.57-0.93%31909-30NVDA290119C00155000
150 C108.00+1.93%121609-30NVDA290119C00150000
145 C111.00-0.65%43109-29NVDA290119C00145000
140 C115.00+2.22%412709-30NVDA290119C00140000
135 C119.13+7.32%42809-28NVDA290119C00135000
130 C121.390.00%2909-30NVDA290119C00130000
125 C124.10-1.70%1387709-29NVDA290119C00125000
120 C128.70-0.23%611209-29NVDA290119C00120000
115 C132.20+0.15%657209-29NVDA290119C00115000
110 C136.32-0.66%124409-29NVDA290119C00110000
105 C140.05+0.21%410309-29NVDA290119C00105000
100 C144.26+0.18%24709-30NVDA290119C00100000
95 C147.50-0.38%1409-28NVDA290119C00095000
90 C151.92+0.01%22209-30NVDA290119C00090000
85 C156.24+0.20%1046209-30NVDA290119C00085000
80 C160.05-0.59%2909-29NVDA290119C00080000
75 C164.49+0.18%606409-30NVDA290119C00075000
70 C165.70-2.34%14509-29NVDA290119C00070000
65 C166.95+0.72%103409-25NVDA290119C00065000
60 C177.30+2.49%6709-29NVDA290119C00060000
55 C175.62-0.27%244009-23NVDA290119C00055000
50 C186.27+0.15%11309-29NVDA290119C00050000
45 C172.810%151509-16NVDA290119C00045000
40 C194.00+5.18%57009-28NVDA290119C00040000
35 C00%0NVDA290119C00035000
30 C203.00+1.00%1209-28NVDA290119C00030000
25 C205.25+1.46%2011009-28NVDA290119C00025000
20 C194.800%3209-16NVDA290119C00020000
15 C00%0NVDA290119C00015000
10 C206.500%2209-16NVDA290119C00010000
5 C223.37+1.53%530709-28NVDA290119C00005000
Puts
StrikePriceChangeVolOILastContract Name
420 P188.92-1.66%505009-30NVDA290119P00420000
410 P179.090%505009-30NVDA290119P00410000
400 P170.05-1.27%5609-30NVDA290119P00400000
390 P160.370%341509-28NVDA290119P00390000
380 P152.09-1.16%241409-28NVDA290119P00380000
370 P145.48+0.42%2209-29NVDA290119P00370000
360 P134.30-0.03%5109-30NVDA290119P00360000
350 P125.01-1.47%1709-30NVDA290119P00350000
340 P117.10-1.39%224209-30NVDA290119P00340000
330 P108.20-3.81%3509-29NVDA290119P00330000
320 P100.59-0.75%1709-30NVDA290119P00320000
310 P92.88+0.09%22709-30NVDA290119P00310000
300 P85.75-0.52%92909-30NVDA290119P00300000
295 P83.57-3.38%46509-29NVDA290119P00295000
290 P80.02+1.48%45809-29NVDA290119P00290000
285 P76.00-1.16%11909-30NVDA290119P00285000
280 P71.93-2.14%43309-30NVDA290119P00280000
275 P68.75+0.22%33909-30NVDA290119P00275000
270 P65.87+0.72%166209-29NVDA290119P00270000
265 P62.50-5.35%162709-28NVDA290119P00265000
260 P59.35+0.17%412309-30NVDA290119P00260000
255 P56.35-4.38%9511009-29NVDA290119P00255000
250 P53.200.00%18709-30NVDA290119P00250000
245 P50.34-0.42%14109-30NVDA290119P00245000
240 P47.70-0.69%26309-29NVDA290119P00240000
235 P46.00-2.34%141309-29NVDA290119P00235000
230 P43.21-1.35%2033509-30NVDA290119P00230000
225 P39.72-3.36%417009-30NVDA290119P00225000
220 P37.38-1.22%769709-30NVDA290119P00220000
215 P34.95-2.92%53309-30NVDA290119P00215000
210 P32.76+0.06%124009-30NVDA290119P00210000
205 P30.25-2.26%113609-30NVDA290119P00205000
200 P28.30-2.25%13644109-30NVDA290119P00200000
195 P26.50-2.03%648709-30NVDA290119P00195000
190 P25.00-1.57%2510509-30NVDA290119P00190000
185 P22.70-1.73%141,62609-30NVDA290119P00185000
180 P20.75-1.66%30146509-30NVDA290119P00180000
175 P19.20-2.09%316409-30NVDA290119P00175000
170 P17.55-1.96%2128409-30NVDA290119P00170000
165 P16.20-0.43%78109-30NVDA290119P00165000
160 P14.60-5.93%251409-28NVDA290119P00160000
155 P13.30-1.70%17409-30NVDA290119P00155000
150 P12.10-3.12%512109-30NVDA290119P00150000
145 P11.20+4.28%92009-29NVDA290119P00145000
140 P9.70-3.48%597409-29NVDA290119P00140000
135 P9.00+2.04%110509-29NVDA290119P00135000
130 P8.00-1.84%223309-30NVDA290119P00130000
125 P7.15+1.42%31609-29NVDA290119P00125000
120 P6.20+1.64%22209-30NVDA290119P00120000
115 P5.50-2.65%14109-30NVDA290119P00115000
110 P4.75-2.06%133309-30NVDA290119P00110000
105 P4.35+1.16%16409-29NVDA290119P00105000
100 P3.70-1.86%1013309-30NVDA290119P00100000
95 P3.29+6.13%31709-29NVDA290119P00095000
90 P2.73-3.19%2609-30NVDA290119P00090000
85 P2.53-6.30%3809-23NVDA290119P00085000
80 P1.96-15.15%1309-29NVDA290119P00080000
75 P1.81-4.23%31609-28NVDA290119P00075000
70 P1.60+1.91%17309-29NVDA290119P00070000
65 P00%0NVDA290119P00065000
60 P1.17-6.40%1509-17NVDA290119P00060000
55 P0.98+3.16%12509-28NVDA290119P00055000
50 P0.86-21.82%1813709-30NVDA290119P00050000
45 P00%0NVDA290119P00045000
40 P0.56+9.80%129409-29NVDA290119P00040000
35 P00%0NVDA290119P00035000
30 P2.81+806.45%8809-28NVDA290119P00030000
25 P00%0NVDA290119P00025000
20 P0.270%1109-22NVDA290119P00020000
15 P00%0NVDA290119P00015000
10 P1.540%5509-28NVDA290119P00010000
5 P0.080%404009-30NVDA290119P00005000


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