NVDA
Nvidia Corp
stockNASDAQ
At CloseOct 30, 2026 4:59:30 PM EDT
204.95USD-4.077%(-8.71)168,386,424
Pre-marketOct 30, 2026 10:29:59 AM EDT
206.14USD-3.520%(-7.52)
Expiration Dates
Open interestCallsITM 61OTM 2,221PutsITM 881OTM 3,924P/C 2.11
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 285 C | 0.02 | +100.00% | 13 | 5 | 10-29 |
| 280 C | 0.06 | -14.29% | 7 | 3 | 10-29 |
| 275 C | 0.06 | -85.37% | 3 | 15 | 10-29 |
| 270 C | 0.04 | +33.33% | 28 | 56 | 10-29 |
| 265 C | 0.05 | -37.50% | 48 | 49 | 10-29 |
| 260 C | 0.02 | +100.00% | 5 | 11 | 10-29 |
| 255 C | 0.05 | -91.94% | 9 | 16 | 10-29 |
| 250 C | 0.06 | -40.00% | 13 | 79 | 10-29 |
| 245 C | 0.11 | -35.29% | 14 | 65 | 10-29 |
| 240 C | 0.17 | -43.33% | 153 | 150 | 10-29 |
| 235 C | 0.34 | -34.62% | 50 | 140 | 10-29 |
| 230 C | 0.68 | -41.38% | 282 | 422 | 10-29 |
| 225 C | 1.39 | -38.50% | 286 | 557 | 10-29 |
| 220 C | 2.66 | -31.62% | 363 | 439 | 10-29 |
| 215 C | 4.80 | -8.57% | 230 | 180 | 10-29 |
| 210 C | 7.40 | -17.59% | 28 | 33 | 10-29 |
| 205 C | 14.65 | 0.00% | 1 | 1 | 10-28 |
| 200 C | 14.42 | -25.09% | 26 | 48 | 10-29 |
| 195 C | 20.10 | -3.37% | 2 | 7 | 10-29 |
| 190 C | 28.30 | 0.00% | 5 | 5 | 10-27 |
| 185 C | — | — | 0 | 0 | — |
| 180 C | — | — | 0 | 0 | — |
| 175 C | — | — | 0 | 0 | — |
| 170 C | — | — | 0 | 0 | — |
| 165 C | — | — | 0 | 0 | — |
| 160 C | — | — | 0 | 0 | — |
| 155 C | — | — | 0 | 0 | — |
| 150 C | — | — | 0 | 0 | — |
| 145 C | — | — | 0 | 0 | — |
| 140 C | 78.43 | 0.00% | 1 | 1 | 10-28 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 285 P | — | — | 0 | 0 | — |
| 280 P | — | — | 0 | 0 | — |
| 275 P | — | — | 0 | 0 | — |
| 270 P | — | — | 0 | 0 | — |
| 265 P | — | — | 0 | 0 | — |
| 260 P | — | — | 0 | 0 | — |
| 255 P | — | — | 0 | 0 | — |
| 250 P | — | — | 0 | 0 | — |
| 245 P | — | — | 0 | 0 | — |
| 240 P | — | — | 0 | 0 | — |
| 235 P | — | — | 0 | 0 | — |
| 230 P | 17.63 | +10.53% | 1 | 3 | 10-29 |
| 225 P | 13.46 | +12.73% | 42 | 48 | 10-29 |
| 220 P | 9.41 | +9.80% | 3 | 141 | 10-29 |
| 215 P | 6.25 | +5.93% | 22 | 74 | 10-29 |
| 210 P | 4.17 | +14.25% | 50 | 347 | 10-29 |
| 205 P | 2.01 | -10.67% | 62 | 268 | 10-29 |
| 200 P | 1.47 | +8.09% | 284 | 537 | 10-29 |
| 195 P | 0.70 | -22.22% | 20 | 192 | 10-29 |
| 190 P | 0.45 | -23.73% | 2,337 | 2,249 | 10-29 |
| 185 P | 0.30 | -26.83% | 909 | 873 | 10-29 |
| 180 P | 0.27 | -18.18% | 18 | 50 | 10-29 |
| 175 P | 1.02 | 0.00% | 1 | 1 | 10-29 |
| 170 P | 0.22 | +100.00% | 6 | 9 | 10-29 |
| 165 P | 0.26 | 0.00% | 5 | 3 | 10-27 |
| 160 P | 0.32 | 0.00% | 1 | 1 | 10-28 |
| 155 P | 0.22 | 0.00% | 2 | 1 | 10-28 |
| 150 P | 0.14 | +75.00% | 3 | 4 | 10-29 |
| 145 P | 0.09 | +28.57% | 2 | 3 | 10-29 |
| 140 P | 0.03 | 0.00% | 1 | 1 | 10-28 |