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 115,661OTM 359,584PutsITM 55,955OTM 449,907P/C 1.06
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480.00 C | 0.12 | +71.43% | 13 | 98 | 10-23 |
| 470.00 C | 0.07 | -22.22% | 1 | 4 | 10-22 |
| 460.00 C | 0.09 | 0.00% | 98 | 6,820 | 10-23 |
| 455.00 C | 0.07 | -22.22% | 8 | 332 | 10-20 |
| 450.00 C | 0.08 | -42.86% | 1 | 452 | 10-22 |
| 440.00 C | 0.19 | +72.73% | 2 | 837 | 10-23 |
| 430.00 C | 0.14 | +27.27% | 1 | 412 | 10-23 |
| 420.00 C | 0.10 | -28.57% | 2 | 1,210 | 10-22 |
| 415.00 C | 0.15 | -21.05% | 1 | 128 | 10-22 |
| 410.00 C | 0.15 | -16.67% | 2 | 1,268 | 10-19 |
| 405.00 C | 0.17 | +30.77% | 1 | 618 | 10-20 |
| 400.00 C | 0.24 | +33.33% | 1 | 2,848 | 10-23 |
| 395.00 C | 0.18 | -14.29% | 3 | 335 | 10-22 |
| 390.00 C | 0.19 | -32.14% | 3 | 1,057 | 10-22 |
| 385.00 C | 0.50 | -24.24% | 2 | 623 | 10-09 |
| 380.00 C | 0.32 | -5.88% | 2 | 913 | 10-23 |
| 375.00 C | 0.29 | -27.50% | 2 | 347 | 10-23 |
| 370.00 C | 0.32 | -20.00% | 3 | 3,890 | 10-23 |
| 365.00 C | 0.35 | -37.50% | 1 | 322 | 10-23 |
| 360.00 C | 0.52 | -13.33% | 1 | 2,769 | 10-23 |
| 355.00 C | 0.44 | -12.00% | 1 | 907 | 10-23 |
| 350.00 C | 0.52 | -3.70% | 513 | 6,046 | 10-23 |
| 345.00 C | 0.55 | 0.00% | 1 | 778 | 10-23 |
| 340.00 C | 0.67 | -16.25% | 104 | 2,093 | 10-22 |
| 335.00 C | 0.73 | -24.74% | 2 | 3,329 | 10-23 |
| 330.00 C | 0.86 | -23.21% | 133 | 4,437 | 10-22 |
| 325.00 C | 0.95 | -8.65% | 2,018 | 6,362 | 10-23 |
| 320.00 C | 1.20 | +10.09% | 16 | 20,068 | 10-23 |
| 315.00 C | 1.26 | -4.55% | 118 | 3,390 | 10-23 |
| 310.00 C | 1.47 | -6.96% | 149 | 6,269 | 10-23 |
| 305.00 C | 1.73 | -2.81% | 254 | 2,278 | 10-23 |
| 300.00 C | 1.95 | -2.50% | 288 | 23,342 | 10-23 |
| 295.00 C | 2.32 | -0.85% | 20 | 4,033 | 10-23 |
| 290.00 C | 2.66 | -0.75% | 1,121 | 13,338 | 10-23 |
| 285.00 C | 3.09 | -4.04% | 160 | 6,218 | 10-23 |
| 280.00 C | 3.58 | -3.24% | 268 | 15,999 | 10-23 |
| 275.00 C | 4.15 | -3.49% | 2,245 | 10,657 | 10-23 |
| 270.00 C | 4.82 | -2.63% | 473 | 19,574 | 10-23 |
| 265.00 C | 5.55 | -1.77% | 144 | 6,037 | 10-23 |
| 260.00 C | 6.36 | -3.34% | 579 | 41,411 | 10-23 |
| 255.00 C | 7.33 | -3.17% | 263 | 5,106 | 10-23 |
| 250.00 C | 8.38 | -3.68% | 565 | 41,800 | 10-23 |
| 245.00 C | 9.70 | -3.00% | 252 | 9,833 | 10-23 |
| 240.00 C | 11.06 | -3.07% | 841 | 16,238 | 10-23 |
| 235.00 C | 13.00 | -1.22% | 41 | 9,436 | 10-23 |
| 230.00 C | 14.30 | -3.12% | 338 | 18,512 | 10-23 |
| 225.00 C | 16.20 | -3.86% | 251 | 14,697 | 10-23 |
| 220.00 C | 18.40 | -2.59% | 481 | 22,113 | 10-23 |
| 215.00 C | 20.60 | -3.83% | 425 | 11,771 | 10-23 |
| 210.00 C | 23.20 | -2.68% | 324 | 26,756 | 10-23 |
| 205.00 C | 26.12 | -3.08% | 56 | 2,421 | 10-23 |
| 200.00 C | 28.66 | -1.85% | 88 | 32,322 | 10-23 |
| 195.00 C | 32.26 | -0.43% | 34 | 7,899 | 10-23 |
| 190.00 C | 35.80 | -0.06% | 29 | 3,807 | 10-23 |
| 185.00 C | 38.94 | -1.42% | 14 | 2,844 | 10-23 |
| 180.00 C | 41.98 | -1.92% | 40 | 4,338 | 10-23 |
| 175.00 C | 46.00 | -1.08% | 14 | 2,430 | 10-23 |
| 170.00 C | 50.31 | +0.08% | 10 | 4,845 | 10-23 |
| 165.00 C | 55.20 | -0.16% | 2 | 1,450 | 10-23 |
| 160.00 C | 57.75 | -2.78% | 255 | 2,689 | 10-23 |
| 155.00 C | 67.92 | +4.19% | 20 | 674 | 10-20 |
| 150.00 C | 67.00 | -1.18% | 2 | 1,573 | 10-23 |
| 145.00 C | 72.19 | -5.08% | 10 | 330 | 10-23 |
| 140.00 C | 76.05 | -3.12% | 1 | 577 | 10-23 |
| 135.00 C | 93.00 | -2.03% | 2 | 292 | 10-14 |
| 130.00 C | 86.00 | -4.44% | 2 | 658 | 10-23 |
| 125.00 C | 91.00 | -7.43% | 6 | 423 | 10-22 |
| 120.00 C | 99.85 | -0.87% | 6 | 604 | 10-19 |
| 115.00 C | 98.50 | -3.43% | 1 | 415 | 10-23 |
| 110.00 C | 109.22 | -1.19% | 1 | 509 | 10-20 |
| 105.00 C | 111.00 | -7.62% | 1 | 175 | 10-22 |
| 100.00 C | 114.23 | -0.67% | 1 | 402 | 10-23 |
| 95.00 C | 128.75 | -13.54% | 2 | 84 | 10-21 |
| 90.00 C | 127.80 | -10.82% | 1 | 836 | 10-15 |
| 85.00 C | 127.83 | -4.57% | 4 | 136 | 10-23 |
| 80.00 C | 144.66 | -7.92% | 1 | 73 | 10-14 |
| 75.00 C | 142.32 | -12.88% | 19 | 3,479 | 10-16 |
| 70.00 C | 143.76 | -13.74% | 2 | 322 | 10-23 |
| 65.00 C | 160.00 | -2.62% | 3 | 46 | 10-14 |
| 60.00 C | 167.50 | -0.23% | 3 | 313 | 10-12 |
| 55.00 C | 163.38 | +1.88% | 2 | 44 | 10-19 |
| 50.00 C | 189.68 | +4.71% | 2 | 54 | 10-05 |
| 45.00 C | 168.00 | -0.03% | 1 | 1 | 10-23 |
| 40.00 C | 193.87 | +6.19% | 10 | 12 | 09-08 |
| 35.00 C | 195.25 | +11.62% | 2 | 2 | 08-27 |
| 30.00 C | 182.31 | -3.78% | 2 | 4 | 08-26 |
| 25.00 C | — | — | 0 | 0 | — |
| 22.50 C | — | — | 0 | 0 | — |
| 20.00 C | — | — | 0 | 0 | — |
| 17.50 C | — | — | 0 | 0 | — |
| 15.00 C | 222.12 | 0.00% | 10 | 5 | 10-05 |
| 12.50 C | — | — | 0 | 0 | — |
| 10.00 C | 187.50 | -8.21% | 2 | 0 | 07-27 |
| 7.50 C | — | — | 0 | 0 | — |
| 5.00 C | 209.10 | -7.03% | 16 | 43 | 10-22 |
| 2.50 C | 211.05 | 0.00% | 3 | 3 | 09-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480.00 P | — | — | 0 | 0 | — |
| 470.00 P | — | — | 0 | 0 | — |
| 460.00 P | 240.53 | -5.12% | 1 | 0 | 08-06 |
| 455.00 P | — | — | 0 | 0 | — |
| 450.00 P | — | — | 0 | 0 | — |
| 440.00 P | — | — | 0 | 0 | — |
| 430.00 P | — | — | 0 | 0 | — |
| 420.00 P | — | — | 0 | 0 | — |
| 415.00 P | — | — | 0 | 0 | — |
| 410.00 P | — | — | 0 | 0 | — |
| 405.00 P | — | — | 0 | 0 | — |
| 400.00 P | 190.00 | +6.86% | 1 | 0 | 05-27 |
| 395.00 P | — | — | 0 | 0 | — |
| 390.00 P | — | — | 0 | 0 | — |
| 385.00 P | — | — | 0 | 0 | — |
| 380.00 P | 161.53 | 0.00% | 1 | 0 | 09-11 |
| 375.00 P | 153.75 | 0.00% | 5 | 0 | 10-15 |
| 370.00 P | 148.73 | +7.89% | 5 | 5 | 10-15 |
| 365.00 P | — | — | 0 | 0 | — |
| 360.00 P | 191.93 | +8.68% | 35 | 0 | 03-27 |
| 355.00 P | — | — | 0 | 0 | — |
| 350.00 P | 132.96 | +1.71% | 9 | 0 | 10-20 |
| 345.00 P | 126.70 | 0.00% | 20 | 0 | 05-21 |
| 340.00 P | 139.89 | +9.90% | 40 | 0 | 06-09 |
| 335.00 P | 125.22 | 0.00% | 1 | 0 | 07-15 |
| 330.00 P | 110.44 | -3.59% | 14 | 0 | 08-10 |
| 325.00 P | 96.40 | -16.32% | 50 | 0 | 09-08 |
| 320.00 P | 101.15 | +8.25% | 90 | 0 | 10-15 |
| 315.00 P | 97.80 | +14.59% | 1,320 | 0 | 10-15 |
| 310.00 P | 79.30 | -0.99% | 2 | 0 | 10-08 |
| 305.00 P | 68.11 | -3.13% | 2 | 3 | 10-07 |
| 300.00 P | 86.95 | +6.04% | 39 | 681 | 10-23 |
| 295.00 P | 82.00 | +15.82% | 2 | 434 | 10-22 |
| 290.00 P | 72.70 | +25.34% | 5 | 494 | 10-19 |
| 285.00 P | 72.71 | +4.57% | 2 | 425 | 10-23 |
| 280.00 P | 69.75 | +7.39% | 3 | 2,721 | 10-23 |
| 275.00 P | 63.10 | +12.74% | 15 | 1,094 | 10-22 |
| 270.00 P | 60.53 | +3.97% | 14 | 1,474 | 10-23 |
| 265.00 P | 53.92 | +12.33% | 4 | 1,317 | 10-22 |
| 260.00 P | 51.60 | +15.90% | 4 | 1,543 | 10-23 |
| 255.00 P | 46.50 | +14.90% | 1 | 783 | 10-22 |
| 250.00 P | 43.73 | +10.71% | 66 | 1,217 | 10-23 |
| 245.00 P | 39.86 | +12.47% | 10 | 1,901 | 10-23 |
| 240.00 P | 35.77 | +21.67% | 11 | 6,687 | 10-23 |
| 235.00 P | 32.50 | 0.00% | 5 | 3,408 | 10-23 |
| 230.00 P | 29.40 | +0.68% | 283 | 14,572 | 10-23 |
| 225.00 P | 26.56 | +0.80% | 657 | 8,463 | 10-23 |
| 220.00 P | 23.93 | +1.74% | 378 | 8,733 | 10-23 |
| 215.00 P | 21.00 | +0.82% | 483 | 14,186 | 10-23 |
| 210.00 P | 18.42 | +0.55% | 78 | 21,212 | 10-23 |
| 205.00 P | 16.17 | +1.19% | 46 | 16,894 | 10-23 |
| 200.00 P | 14.49 | +2.69% | 973 | 27,779 | 10-23 |
| 195.00 P | 12.62 | +3.02% | 968 | 14,492 | 10-23 |
| 190.00 P | 10.90 | +1.87% | 870 | 24,504 | 10-23 |
| 185.00 P | 9.25 | +0.54% | 407 | 87,900 | 10-23 |
| 180.00 P | 8.05 | +3.87% | 289 | 26,228 | 10-23 |
| 175.00 P | 6.85 | 0.00% | 112 | 10,157 | 10-23 |
| 170.00 P | 5.80 | +2.65% | 65 | 17,520 | 10-23 |
| 165.00 P | 4.90 | +1.87% | 290 | 10,159 | 10-23 |
| 160.00 P | 4.10 | +2.24% | 117 | 25,489 | 10-23 |
| 155.00 P | 3.40 | -1.45% | 188 | 10,257 | 10-23 |
| 150.00 P | 2.84 | -2.07% | 115 | 30,496 | 10-23 |
| 145.00 P | 2.31 | -0.43% | 17 | 14,731 | 10-23 |
| 140.00 P | 1.95 | -2.50% | 30 | 19,043 | 10-23 |
| 135.00 P | 1.59 | -2.45% | 1 | 10,371 | 10-23 |
| 130.00 P | 1.33 | -2.92% | 66 | 17,069 | 10-23 |
| 125.00 P | 1.07 | -8.55% | 18 | 12,133 | 10-23 |
| 120.00 P | 0.94 | -2.08% | 41 | 5,614 | 10-23 |
| 115.00 P | 0.82 | +22.39% | 36 | 5,878 | 10-22 |
| 110.00 P | 0.70 | +1.45% | 14 | 3,293 | 10-23 |
| 105.00 P | 0.55 | +14.58% | 14 | 745 | 10-23 |
| 100.00 P | 0.44 | -8.33% | 38 | 5,432 | 10-23 |
| 95.00 P | 0.42 | +23.53% | 2 | 1,156 | 10-22 |
| 90.00 P | 0.32 | +28.00% | 19 | 3,322 | 10-23 |
| 85.00 P | 0.32 | +10.34% | 4 | 307 | 10-23 |
| 80.00 P | 0.24 | +9.09% | 208 | 1,362 | 10-23 |
| 75.00 P | 0.17 | -5.56% | 2 | 3,560 | 10-23 |
| 70.00 P | 0.19 | +18.75% | 2 | 553 | 10-23 |
| 65.00 P | 0.14 | -6.67% | 2 | 446 | 10-23 |
| 60.00 P | 0.07 | -22.22% | 4 | 1,017 | 10-23 |
| 55.00 P | 0.08 | 0.00% | 2 | 406 | 10-23 |
| 50.00 P | 0.08 | +60.00% | 1 | 900 | 10-15 |
| 45.00 P | 0.06 | +20.00% | 3 | 117 | 10-19 |
| 40.00 P | 0.07 | 0.00% | 2 | 16 | 10-21 |
| 35.00 P | 0.04 | 0.00% | 17 | 79 | 10-23 |
| 30.00 P | 0.04 | -20.00% | 2 | 15 | 10-20 |
| 25.00 P | 0.05 | +25.00% | 8 | 8 | 09-09 |
| 22.50 P | 0.10 | +150.00% | 1 | 4 | 08-24 |
| 20.00 P | 0.03 | -57.14% | 2 | 4 | 08-14 |
| 17.50 P | — | — | 0 | 0 | — |
| 15.00 P | 0.02 | 0.00% | 4 | 2 | 08-27 |
| 12.50 P | 0.02 | 0.00% | 1 | 1 | 10-15 |
| 10.00 P | 0.01 | 0.00% | 1,000 | 1,000 | 08-27 |
| 7.50 P | 0.01 | 0.00% | 9 | 3,041 | 10-19 |
| 5.00 P | 0.05 | +400.00% | 1 | 1,009 | 10-20 |
| 2.50 P | — | — | 0 | 0 | — |