NVDA
Nvidia Corp
stockNASDAQ
At CloseOct 26, 2026 2:28:54 PM EDT
216.15USD+2.460%(+5.19)90,401,293
Pre-marketOct 26, 2026 9:29:59 AM EDT
213.07USD+1.000%(+2.11)
After-hoursOct 26, 2026 4:59:30 PM EDT
216.02USD-0.060%(-0.13)
Expiration Dates
Open interestCallsITM 23,719OTM 64,288PutsITM 5,795OTM 60,107P/C 0.75
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 305.00 C | 0.01 | 0.00% | 6 | 4 | 10-15 |
| 300.00 C | 0.01 | 0.00% | 5 | 7 | 10-15 |
| 295.00 C | 0.01 | 0.00% | 1 | 5 | 10-16 |
| 290.00 C | 0.01 | 0.00% | 8 | 7 | 10-15 |
| 285.00 C | 0.01 | 0.00% | 2 | 3 | 10-16 |
| 280.00 C | 0.01 | 0.00% | 3 | 2 | 10-16 |
| 275.00 C | 0.01 | 0.00% | 1 | 5 | 10-21 |
| 270.00 C | 0.01 | 0.00% | 1 | 23 | 10-23 |
| 265.00 C | 0.01 | 0.00% | 5 | 4 | 10-20 |
| 262.50 C | 0.01 | -50.00% | 5 | 65 | 10-23 |
| 260.00 C | 0.01 | 0.00% | 64 | 170 | 10-21 |
| 257.50 C | 0.01 | -66.67% | 1 | 5 | 10-21 |
| 255.00 C | 0.01 | 0.00% | 5 | 55 | 10-21 |
| 252.50 C | 0.01 | 0.00% | 1 | 57 | 10-23 |
| 250.00 C | 0.01 | -50.00% | 1 | 994 | 10-23 |
| 247.50 C | 0.01 | 0.00% | 43 | 1,845 | 10-23 |
| 245.00 C | 0.01 | 0.00% | 2 | 1,842 | 10-23 |
| 242.50 C | 0.01 | 0.00% | 31 | 323 | 10-23 |
| 240.00 C | 0.04 | +300.00% | 1,663 | 2,410 | 10-23 |
| 237.50 C | 0.01 | 0.00% | 3,955 | 5,469 | 10-23 |
| 235.00 C | 0.01 | -66.67% | 2,569 | 3,487 | 10-23 |
| 232.50 C | 0.02 | -60.00% | 887 | 2,544 | 10-23 |
| 230.00 C | 0.02 | -71.43% | 3,167 | 6,885 | 10-23 |
| 227.50 C | 0.02 | -80.00% | 4,183 | 4,676 | 10-23 |
| 225.00 C | 0.03 | -83.33% | 6,055 | 8,485 | 10-23 |
| 222.50 C | 0.05 | -84.85% | 6,000 | 5,539 | 10-23 |
| 220.00 C | 0.10 | -83.05% | 34,288 | 10,070 | 10-23 |
| 217.50 C | 0.26 | -76.58% | 21,979 | 9,307 | 10-23 |
| 215.00 C | 0.66 | -65.08% | 44,852 | 12,238 | 10-23 |
| 212.50 C | 1.49 | -51.15% | 33,354 | 5,599 | 10-23 |
| 210.00 C | 2.79 | -37.30% | 3,415 | 1,379 | 10-23 |
| 207.50 C | 4.50 | -28.57% | 868 | 539 | 10-23 |
| 205.00 C | 6.49 | -21.81% | 713 | 1,283 | 10-23 |
| 202.50 C | 8.77 | -17.34% | 1,103 | 825 | 10-23 |
| 200.00 C | 11.24 | -7.72% | 5,784 | 689 | 10-23 |
| 197.50 C | 13.75 | -3.85% | 2,002 | 526 | 10-23 |
| 195.00 C | 14.20 | -21.55% | 131 | 152 | 10-23 |
| 190.00 C | 21.55 | -2.88% | 431 | 154 | 10-23 |
| 185.00 C | 26.80 | -1.00% | 161 | 14 | 10-23 |
| 180.00 C | 30.90 | -5.24% | 207 | 56 | 10-23 |
| 175.00 C | 36.70 | -1.63% | 93 | 40 | 10-23 |
| 170.00 C | 41.75 | -0.74% | 163 | 44 | 10-23 |
| 165.00 C | 46.28 | -2.61% | 197 | 28 | 10-23 |
| 160.00 C | 50.65 | -2.31% | 176 | 21 | 10-23 |
| 155.00 C | 55.65 | -3.05% | 191 | 15 | 10-23 |
| 150.00 C | 61.57 | -0.13% | 260 | 31 | 10-23 |
| 145.00 C | 66.50 | -0.88% | 211 | 34 | 10-23 |
| 140.00 C | 71.51 | -0.57% | 185 | 19 | 10-23 |
| 135.00 C | 76.43 | -0.95% | 197 | 27 | 10-23 |
| 130.00 C | 81.42 | 0.00% | 18 | 3 | 10-23 |
| 125.00 C | 86.79 | 0.00% | 10 | 2 | 10-23 |
| 120.00 C | 91.73 | 0.00% | 4 | 1 | 10-23 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 305.00 P | — | — | 0 | 0 | — |
| 300.00 P | — | — | 0 | 0 | — |
| 295.00 P | 82.67 | 0.00% | 4 | 0 | 10-22 |
| 290.00 P | 77.02 | 0.00% | 6 | 0 | 10-22 |
| 285.00 P | 73.08 | +2.86% | 16 | 0 | 10-23 |
| 280.00 P | 67.67 | -0.70% | 18 | 0 | 10-23 |
| 275.00 P | 63.31 | +3.08% | 8 | 0 | 10-23 |
| 270.00 P | 56.40 | +7.16% | 3 | 1 | 10-22 |
| 265.00 P | 54.85 | +4.28% | 44 | 0 | 10-23 |
| 262.50 P | 50.90 | -0.97% | 6 | 0 | 10-23 |
| 260.00 P | 48.28 | -0.04% | 8 | 0 | 10-23 |
| 257.50 P | 45.19 | -0.90% | 4 | 0 | 10-23 |
| 255.00 P | 42.46 | -0.54% | 2 | 0 | 10-23 |
| 252.50 P | 40.80 | -0.49% | 8 | 0 | 10-23 |
| 250.00 P | 37.55 | -0.16% | 22 | 0 | 10-23 |
| 247.50 P | 36.65 | +3.88% | 16 | 0 | 10-23 |
| 245.00 P | 33.21 | -0.84% | 2 | 0 | 10-23 |
| 242.50 P | 30.60 | +1.53% | 2 | 0 | 10-23 |
| 240.00 P | 28.99 | -0.21% | 48 | 9 | 10-23 |
| 237.50 P | 24.95 | -5.88% | 4 | 0 | 10-23 |
| 235.00 P | 23.21 | +76.64% | 1,610 | 2 | 10-22 |
| 232.50 P | 21.68 | +4.03% | 14 | 0 | 10-23 |
| 230.00 P | 17.97 | +1.81% | 237 | 1 | 10-23 |
| 227.50 P | 16.65 | +5.98% | 701 | 11 | 10-23 |
| 225.00 P | 14.00 | +9.72% | 4,755 | 607 | 10-23 |
| 222.50 P | 11.85 | +3.49% | 1,781 | 231 | 10-23 |
| 220.00 P | 9.10 | +9.64% | 2,488 | 3,405 | 10-23 |
| 217.50 P | 6.70 | +8.94% | 1,080 | 1,528 | 10-23 |
| 215.00 P | 4.62 | -4.74% | 5,956 | 2,966 | 10-23 |
| 212.50 P | 2.97 | -8.62% | 52,438 | 6,399 | 10-23 |
| 210.00 P | 1.77 | -17.29% | 25,669 | 10,004 | 10-23 |
| 207.50 P | 0.95 | -30.66% | 8,465 | 2,980 | 10-23 |
| 205.00 P | 0.49 | -43.68% | 7,926 | 7,122 | 10-23 |
| 202.50 P | 0.25 | -54.55% | 4,391 | 3,707 | 10-23 |
| 200.00 P | 0.13 | -63.89% | 6,840 | 12,501 | 10-23 |
| 197.50 P | 0.07 | -72.00% | 3,611 | 2,432 | 10-23 |
| 195.00 P | 0.04 | -76.47% | 4,150 | 5,257 | 10-23 |
| 190.00 P | 0.06 | -40.00% | 1,385 | 1,853 | 10-23 |
| 185.00 P | 0.02 | -66.67% | 1,218 | 1,059 | 10-23 |
| 180.00 P | 0.01 | -80.00% | 524 | 916 | 10-23 |
| 175.00 P | 0.01 | -75.00% | 243 | 483 | 10-23 |
| 170.00 P | 0.01 | -66.67% | 61 | 428 | 10-23 |
| 165.00 P | 0.01 | -66.67% | 651 | 798 | 10-23 |
| 160.00 P | 0.02 | 0.00% | 615 | 592 | 10-23 |
| 155.00 P | 0.01 | -50.00% | 103 | 298 | 10-23 |
| 150.00 P | 0.01 | 0.00% | 5 | 30 | 10-22 |
| 145.00 P | 0.01 | -50.00% | 33 | 49 | 10-21 |
| 140.00 P | 0.01 | -50.00% | 115 | 117 | 10-22 |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | 0.01 | 0.00% | 61 | 52 | 10-21 |
| 120.00 P | 0.01 | 0.00% | 41 | 64 | 10-21 |