NVDA
Nvidia Corp
stockNASDAQ
At CloseOct 2, 2026 4:00:00 PM EDT
234.00USD+1.360%(+3.14)135,167,818
Pre-marketOct 2, 2026 9:29:30 AM EDT
235.95USD+2.205%(+5.09)
After-hoursOct 2, 2026 4:59:30 PM EDT
233.90USD-0.043%(-0.10)
Expiration Dates
Open interestCallsITM 187,408OTM 358,964PutsITM 8,264OTM 424,863P/C 0.79
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 390.00 C | 0.01 | 0.00% | 1 | 9 | 10-01 |
| 380.00 C | 0.03 | -25.00% | 18 | 12 | 08-25 |
| 370.00 C | 0.02 | -33.33% | 4 | 45 | 09-04 |
| 360.00 C | 0.01 | 0.00% | 1 | 49 | 09-21 |
| 350.00 C | 0.01 | 0.00% | 11 | 58 | 10-01 |
| 345.00 C | 0.05 | 0.00% | 2 | 20 | 08-27 |
| 340.00 C | 0.01 | 0.00% | 4 | 159 | 09-29 |
| 335.00 C | 0.01 | -50.00% | 6 | 472 | 09-22 |
| 330.00 C | 0.01 | 0.00% | 2 | 1,196 | 09-29 |
| 325.00 C | 0.02 | 0.00% | 4 | 529 | 09-14 |
| 320.00 C | 0.01 | 0.00% | 5 | 361 | 10-01 |
| 315.00 C | 0.02 | +100.00% | 3 | 490 | 09-17 |
| 310.00 C | 0.01 | 0.00% | 2 | 101 | 09-18 |
| 305.00 C | 0.03 | +200.00% | 5 | 208 | 09-18 |
| 300.00 C | 0.01 | 0.00% | 3 | 2,697 | 10-01 |
| 295.00 C | 0.01 | 0.00% | 3 | 505 | 09-28 |
| 290.00 C | 0.01 | 0.00% | 2 | 1,806 | 09-30 |
| 285.00 C | 0.01 | 0.00% | 1 | 502 | 10-01 |
| 280.00 C | 0.01 | 0.00% | 1 | 1,972 | 10-01 |
| 275.00 C | 0.01 | 0.00% | 107 | 6,713 | 09-29 |
| 270.00 C | 0.01 | 0.00% | 2 | 4,230 | 10-01 |
| 265.00 C | 0.01 | 0.00% | 11 | 6,520 | 10-01 |
| 260.00 C | 0.01 | 0.00% | 78 | 10,171 | 10-01 |
| 255.00 C | 0.01 | -50.00% | 146 | 8,203 | 10-01 |
| 252.50 C | 0.01 | 0.00% | 75 | 4,305 | 10-01 |
| 250.00 C | 0.01 | 0.00% | 2,147 | 70,397 | 10-01 |
| 247.50 C | 0.01 | 0.00% | 1,597 | 22,228 | 10-01 |
| 245.00 C | 0.01 | -66.67% | 12,784 | 36,467 | 10-01 |
| 242.50 C | 0.02 | -60.00% | 30,879 | 26,344 | 10-01 |
| 240.00 C | 0.05 | -50.00% | 84,127 | 49,128 | 10-01 |
| 237.50 C | 0.10 | -50.00% | 91,107 | 36,003 | 10-01 |
| 235.00 C | 0.33 | -23.26% | 217,362 | 67,064 | 10-01 |
| 232.50 C | 0.95 | +6.74% | 255,952 | 54,820 | 10-01 |
| 230.00 C | 2.20 | +28.65% | 160,474 | 31,877 | 10-01 |
| 227.50 C | 3.90 | +30.43% | 34,885 | 63,162 | 10-01 |
| 225.00 C | 6.20 | +35.96% | 8,499 | 11,756 | 10-01 |
| 222.50 C | 8.50 | +22.13% | 911 | 2,630 | 10-01 |
| 220.00 C | 10.92 | +13.99% | 2,256 | 7,975 | 10-01 |
| 217.50 C | 14.35 | +14.89% | 926 | 1,698 | 10-01 |
| 215.00 C | 15.85 | +16.54% | 2,176 | 2,986 | 10-01 |
| 212.50 C | 18.76 | +14.04% | 128 | 551 | 10-01 |
| 210.00 C | 21.91 | +14.71% | 301 | 2,860 | 10-01 |
| 207.50 C | 23.84 | +10.63% | 192 | 775 | 10-01 |
| 205.00 C | 26.70 | +11.25% | 312 | 838 | 10-01 |
| 202.50 C | 28.92 | +2.44% | 93 | 938 | 10-01 |
| 200.00 C | 30.80 | +4.69% | 318 | 1,123 | 10-01 |
| 197.50 C | 33.99 | +8.80% | 51 | 310 | 10-01 |
| 195.00 C | 36.17 | +1.32% | 29 | 348 | 10-01 |
| 192.50 C | 39.53 | +3.16% | 47 | 26 | 10-01 |
| 190.00 C | 41.38 | +1.72% | 73 | 767 | 10-01 |
| 187.50 C | 43.95 | +1.34% | 13 | 39 | 10-01 |
| 185.00 C | 46.50 | +1.68% | 7 | 151 | 10-01 |
| 182.50 C | 49.25 | +2.33% | 22 | 20 | 10-01 |
| 180.00 C | 51.85 | +2.49% | 26 | 281 | 10-01 |
| 175.00 C | 56.49 | +1.75% | 39 | 137 | 10-01 |
| 170.00 C | 61.70 | +2.25% | 26 | 91 | 10-01 |
| 165.00 C | 66.89 | +3.23% | 54 | 122 | 10-01 |
| 160.00 C | 71.54 | +2.35% | 46 | 128 | 10-01 |
| 155.00 C | 76.40 | +1.37% | 45 | 106 | 10-01 |
| 150.00 C | 81.68 | +2.30% | 68 | 105 | 10-01 |
| 145.00 C | 86.50 | +2.08% | 1,220 | 121 | 10-01 |
| 140.00 C | 91.80 | +2.20% | 64 | 175 | 10-01 |
| 135.00 C | 96.47 | +1.89% | 38 | 75 | 10-01 |
| 130.00 C | 102.02 | +2.16% | 55 | 50 | 10-01 |
| 125.00 C | 106.02 | +0.31% | 60 | 44 | 10-01 |
| 120.00 C | 112.04 | +1.08% | 54 | 47 | 10-01 |
| 115.00 C | 115.75 | +0.22% | 28 | 21 | 10-01 |
| 110.00 C | 120.67 | -0.07% | 31 | 14 | 10-01 |
| 105.00 C | 127.15 | +1.12% | 53 | 13 | 10-01 |
| 100.00 C | 132.15 | +1.15% | 43 | 46 | 10-01 |
| 95.00 C | 135.82 | +4.09% | 36 | 37 | 10-01 |
| 90.00 C | 140.74 | +0.19% | 57 | 34 | 10-01 |
| 85.00 C | 145.62 | -0.38% | 45 | 25 | 10-01 |
| 80.00 C | 150.90 | -0.17% | 55 | 23 | 10-01 |
| 75.00 C | 155.83 | 0.00% | 55 | 16 | 10-01 |
| 70.00 C | 160.83 | 0.00% | 36 | 17 | 10-01 |
| 65.00 C | 166.00 | +0.49% | 21 | 11 | 10-01 |
| 60.00 C | 170.92 | +0.44% | 10 | 10 | 10-01 |
| 55.00 C | 176.50 | +3.79% | 2 | 4 | 09-28 |
| 50.00 C | 181.43 | 0.00% | 5 | 5 | 10-01 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 390.00 P | 172.10 | +7.55% | 1 | 0 | 09-10 |
| 380.00 P | — | — | 0 | 0 | — |
| 370.00 P | — | — | 0 | 0 | — |
| 360.00 P | 129.41 | 0.00% | 2 | 0 | 09-30 |
| 350.00 P | — | — | 0 | 0 | — |
| 345.00 P | 114.86 | 0.00% | 6 | 0 | 09-30 |
| 340.00 P | — | — | 0 | 0 | — |
| 335.00 P | 104.65 | 0.00% | 28 | 0 | 09-30 |
| 330.00 P | 99.15 | 0.00% | 14 | 0 | 09-30 |
| 325.00 P | 94.37 | 0.00% | 6 | 0 | 09-30 |
| 320.00 P | 90.61 | +1.27% | 2 | 0 | 10-01 |
| 315.00 P | 84.32 | 0.00% | 6 | 0 | 09-30 |
| 310.00 P | 80.25 | -17.90% | 8 | 0 | 09-30 |
| 305.00 P | — | — | 0 | 0 | — |
| 300.00 P | 69.36 | -0.03% | 10 | 0 | 10-01 |
| 295.00 P | 66.60 | 0.00% | 1 | 0 | 09-22 |
| 290.00 P | 56.85 | 0.00% | 8 | 0 | 09-30 |
| 285.00 P | 55.80 | +1.36% | 4 | 0 | 10-01 |
| 280.00 P | 49.55 | +0.20% | 14 | 0 | 10-01 |
| 275.00 P | 45.68 | +4.53% | 12 | 0 | 10-01 |
| 270.00 P | 40.22 | +1.90% | 8 | 3 | 10-01 |
| 265.00 P | 34.94 | +13.63% | 38 | 0 | 10-01 |
| 260.00 P | 29.80 | -8.73% | 18 | 0 | 10-01 |
| 255.00 P | 24.26 | +0.46% | 11 | 2 | 10-01 |
| 252.50 P | 20.65 | -6.86% | 119 | 0 | 10-01 |
| 250.00 P | 18.35 | -11.18% | 117 | 12 | 10-01 |
| 247.50 P | 17.01 | -1.28% | 100 | 4 | 10-01 |
| 245.00 P | 14.30 | -11.46% | 505 | 29 | 10-01 |
| 242.50 P | 11.84 | -5.66% | 404 | 3 | 10-01 |
| 240.00 P | 9.30 | -17.70% | 530 | 118 | 10-01 |
| 237.50 P | 6.81 | -26.77% | 1,256 | 520 | 10-01 |
| 235.00 P | 4.44 | -35.65% | 10,878 | 7,573 | 10-01 |
| 232.50 P | 2.50 | -50.00% | 37,616 | 4,089 | 10-01 |
| 230.00 P | 1.11 | -66.26% | 196,438 | 26,684 | 10-01 |
| 227.50 P | 0.47 | -76.26% | 110,862 | 22,182 | 10-01 |
| 225.00 P | 0.21 | -81.74% | 66,914 | 21,873 | 10-01 |
| 222.50 P | 0.11 | -83.58% | 24,166 | 13,903 | 10-01 |
| 220.00 P | 0.09 | -77.50% | 23,284 | 16,931 | 10-01 |
| 217.50 P | 0.06 | -76.00% | 6,091 | 11,737 | 10-01 |
| 215.00 P | 0.03 | -82.35% | 7,078 | 14,839 | 10-01 |
| 212.50 P | 0.03 | -78.57% | 11,196 | 14,138 | 10-01 |
| 210.00 P | 0.03 | -66.67% | 13,807 | 18,844 | 10-01 |
| 207.50 P | 0.02 | -60.00% | 16,028 | 9,960 | 10-01 |
| 205.00 P | 0.02 | -33.33% | 4,908 | 14,544 | 10-01 |
| 202.50 P | 0.01 | -50.00% | 932 | 15,265 | 10-01 |
| 200.00 P | 0.01 | -50.00% | 13,196 | 63,461 | 10-01 |
| 197.50 P | 0.01 | 0.00% | 2,262 | 6,480 | 10-01 |
| 195.00 P | 0.01 | 0.00% | 4,545 | 14,791 | 10-01 |
| 192.50 P | 0.01 | 0.00% | 1,586 | 3,586 | 10-01 |
| 190.00 P | 0.01 | 0.00% | 798 | 18,008 | 10-01 |
| 187.50 P | 0.01 | 0.00% | 155 | 2,201 | 10-01 |
| 185.00 P | 0.01 | 0.00% | 274 | 3,906 | 10-01 |
| 182.50 P | 0.01 | -50.00% | 400 | 2,950 | 10-01 |
| 180.00 P | 0.01 | 0.00% | 311 | 3,060 | 10-01 |
| 175.00 P | 0.03 | +200.00% | 24 | 3,021 | 10-01 |
| 170.00 P | 0.01 | 0.00% | 64 | 5,356 | 10-01 |
| 165.00 P | 0.01 | 0.00% | 1 | 5,381 | 10-01 |
| 160.00 P | 0.01 | 0.00% | 162 | 9,819 | 09-29 |
| 155.00 P | 0.01 | 0.00% | 1 | 1,040 | 10-01 |
| 150.00 P | 0.01 | 0.00% | 1 | 2,516 | 09-29 |
| 145.00 P | 0.01 | 0.00% | 142 | 1,636 | 09-28 |
| 140.00 P | 0.01 | -50.00% | 382 | 3,609 | 09-28 |
| 135.00 P | 0.01 | 0.00% | 18 | 2,406 | 10-01 |
| 130.00 P | 0.01 | 0.00% | 1 | 9,080 | 09-30 |
| 125.00 P | 0.01 | -50.00% | 88 | 1,667 | 09-28 |
| 120.00 P | 0.01 | 0.00% | 431 | 17,378 | 09-28 |
| 115.00 P | 0.01 | 0.00% | 3 | 14,540 | 09-29 |
| 110.00 P | 0.01 | 0.00% | 1,000 | 13,632 | 09-30 |
| 105.00 P | 0.01 | 0.00% | 2 | 6,588 | 09-25 |
| 100.00 P | 0.01 | 0.00% | 5 | 637 | 09-28 |
| 95.00 P | 0.01 | -50.00% | 635 | 696 | 09-21 |
| 90.00 P | 0.01 | -50.00% | 20 | 73 | 09-21 |
| 85.00 P | 0.01 | 0.00% | 84 | 121 | 09-18 |
| 80.00 P | 0.01 | -50.00% | 23 | 360 | 09-18 |
| 75.00 P | 0.01 | 0.00% | 1 | 1,481 | 10-01 |
| 70.00 P | 0.04 | 0.00% | 10 | 10 | 08-25 |
| 65.00 P | 0.01 | 0.00% | 1 | 1 | 09-17 |
| 60.00 P | 0.02 | +100.00% | 1 | 368 | 09-10 |
| 55.00 P | 0.01 | -50.00% | 1 | 3 | 10-01 |
| 50.00 P | 0.01 | 0.00% | 12 | 12 | 09-04 |