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 1,598OTM 19,669PutsITM 7,647OTM 23,323P/C 1.46
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 C | 0.13 | -13.33% | 6 | 61 | 10-23 |
| 475 C | 0.17 | +6.25% | 6 | 153 | 10-23 |
| 470 C | 0.19 | -26.92% | 4 | 107 | 10-22 |
| 465 C | — | — | 0 | 0 | — |
| 460 C | — | — | 0 | 0 | — |
| 455 C | — | — | 0 | 0 | — |
| 450 C | 0.33 | -8.33% | 6 | 25 | 10-13 |
| 445 C | — | — | 0 | 0 | — |
| 440 C | 0.61 | 0.00% | 6 | 6 | 10-08 |
| 435 C | 0.40 | -39.39% | 2 | 90 | 10-12 |
| 430 C | 0.38 | -30.91% | 1 | 1 | 10-20 |
| 425 C | 0.43 | -45.57% | 1 | 3 | 10-23 |
| 420 C | — | — | 0 | 0 | — |
| 415 C | 0.41 | 0.00% | 14 | 9 | 10-19 |
| 410 C | 0.47 | -30.88% | 6 | 7 | 10-16 |
| 405 C | 0.52 | -11.86% | 9 | 58 | 10-16 |
| 400 C | 0.57 | -5.00% | 1 | 152 | 10-22 |
| 395 C | 0.57 | -20.83% | 103 | 68 | 10-19 |
| 390 C | 0.55 | -27.63% | 1 | 19 | 10-22 |
| 385 C | 0.77 | -18.95% | 16 | 21 | 10-16 |
| 380 C | 0.88 | -52.94% | 18 | 21 | 10-16 |
| 375 C | 0.84 | +6.33% | 1 | 249 | 10-23 |
| 370 C | 1.02 | +2.00% | 2 | 42 | 10-23 |
| 365 C | 1.13 | +11.88% | 1 | 38 | 10-23 |
| 360 C | 1.10 | -6.78% | 3 | 13 | 10-22 |
| 355 C | 1.31 | -25.99% | 5 | 12 | 10-16 |
| 350 C | 1.34 | -17.79% | 1,000 | 3,530 | 10-23 |
| 345 C | 1.94 | +11.49% | 5 | 29 | 10-21 |
| 340 C | 1.61 | -23.33% | 2 | 41 | 10-23 |
| 335 C | 2.30 | +5.02% | 1 | 30 | 10-20 |
| 330 C | 2.54 | +4.53% | 1 | 14 | 10-21 |
| 325 C | 2.35 | -21.67% | 17 | 137 | 10-22 |
| 320 C | 2.61 | -1.14% | 30 | 25 | 10-23 |
| 315 C | 2.96 | -17.09% | 44 | 26 | 10-22 |
| 310 C | 3.27 | -6.57% | 87 | 115 | 10-23 |
| 305 C | 3.90 | 0.00% | 1 | 187 | 10-23 |
| 300 C | 4.10 | -3.07% | 1,021 | 3,550 | 10-23 |
| 295 C | 4.64 | -0.22% | 50 | 498 | 10-23 |
| 290 C | 5.17 | -4.26% | 1 | 195 | 10-23 |
| 285 C | 5.77 | -0.52% | 5 | 150 | 10-23 |
| 280 C | 6.40 | -2.14% | 2 | 294 | 10-23 |
| 275 C | 7.40 | -1.99% | 19 | 355 | 10-23 |
| 270 C | 8.11 | -2.87% | 38 | 158 | 10-23 |
| 265 C | 9.00 | -4.76% | 51 | 389 | 10-23 |
| 260 C | 10.25 | +0.69% | 22 | 115 | 10-23 |
| 255 C | 11.30 | -1.14% | 7 | 293 | 10-23 |
| 250 C | 12.85 | -0.39% | 105 | 432 | 10-23 |
| 245 C | 14.00 | -2.03% | 12 | 1,139 | 10-23 |
| 240 C | 15.55 | -4.01% | 5 | 722 | 10-23 |
| 235 C | 17.49 | +0.46% | 12 | 2,435 | 10-23 |
| 230 C | 19.31 | -0.05% | 17 | 2,842 | 10-23 |
| 225 C | 21.35 | -0.42% | 22 | 298 | 10-23 |
| 220 C | 23.55 | +0.51% | 6 | 515 | 10-23 |
| 215 C | 25.30 | -4.17% | 31 | 503 | 10-23 |
| 210 C | 28.00 | -1.41% | 41 | 197 | 10-23 |
| 205 C | 30.70 | -0.81% | 2 | 30 | 10-23 |
| 200 C | 33.69 | -3.05% | 18 | 185 | 10-23 |
| 195 C | 36.75 | -13.93% | 68 | 77 | 10-22 |
| 190 C | 40.10 | -14.55% | 25 | 90 | 10-22 |
| 185 C | 43.20 | -1.26% | 1 | 38 | 10-23 |
| 180 C | 45.95 | -1.03% | 12 | 70 | 10-23 |
| 175 C | 50.10 | -0.99% | 1 | 25 | 10-23 |
| 170 C | 53.90 | -10.94% | 3 | 31 | 10-22 |
| 165 C | 58.58 | -10.70% | 5 | 29 | 10-22 |
| 160 C | 62.75 | -4.34% | 8 | 39 | 10-22 |
| 155 C | 66.40 | -5.82% | 1 | 6 | 10-23 |
| 150 C | 71.00 | -9.74% | 3 | 15 | 10-22 |
| 145 C | 78.05 | -0.10% | 13 | 87 | 10-20 |
| 140 C | 78.73 | -0.03% | 2 | 33 | 10-23 |
| 135 C | — | — | 0 | 0 | — |
| 130 C | 101.25 | -13.41% | 2 | 7 | 10-12 |
| 125 C | — | — | 0 | 0 | — |
| 120 C | 96.53 | -3.81% | 8 | 11 | 10-23 |
| 115 C | 103.02 | -0.56% | 4 | 5 | 10-22 |
| 110 C | — | — | 0 | 0 | — |
| 105 C | — | — | 0 | 0 | — |
| 100 C | 129.77 | 0.00% | 2 | 1 | 10-12 |
| 95 C | — | — | 0 | 0 | — |
| 90 C | 154.65 | 0.00% | 1 | 1 | 10-06 |
| 85 C | 159.48 | 0.00% | 1 | 1 | 10-06 |
| 80 C | 134.40 | -9.30% | 10 | 13 | 10-22 |
| 75 C | — | — | 0 | 0 | — |
| 70 C | 174.30 | 0.00% | 1 | 1 | 10-06 |
| 65 C | — | — | 0 | 0 | — |
| 60 C | 156.92 | 0.00% | 2 | 2 | 10-15 |
| 55 C | — | — | 0 | 0 | — |
| 50 C | 167.50 | -11.08% | 100 | 101 | 10-20 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 480 P | — | — | 0 | 0 | — |
| 475 P | — | — | 0 | 0 | — |
| 470 P | — | — | 0 | 0 | — |
| 465 P | — | — | 0 | 0 | — |
| 460 P | — | — | 0 | 0 | — |
| 455 P | — | — | 0 | 0 | — |
| 450 P | — | — | 0 | 0 | — |
| 445 P | — | — | 0 | 0 | — |
| 440 P | — | — | 0 | 0 | — |
| 435 P | — | — | 0 | 0 | — |
| 430 P | — | — | 0 | 0 | — |
| 425 P | — | — | 0 | 0 | — |
| 420 P | — | — | 0 | 0 | — |
| 415 P | — | — | 0 | 0 | — |
| 410 P | — | — | 0 | 0 | — |
| 405 P | — | — | 0 | 0 | — |
| 400 P | — | — | 0 | 0 | — |
| 395 P | — | — | 0 | 0 | — |
| 390 P | — | — | 0 | 0 | — |
| 385 P | — | — | 0 | 0 | — |
| 380 P | — | — | 0 | 0 | — |
| 375 P | — | — | 0 | 0 | — |
| 370 P | — | — | 0 | 0 | — |
| 365 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 355 P | — | — | 0 | 0 | — |
| 350 P | 117.95 | 0.00% | 2 | 0 | 10-08 |
| 345 P | — | — | 0 | 0 | — |
| 340 P | — | — | 0 | 0 | — |
| 335 P | — | — | 0 | 0 | — |
| 330 P | — | — | 0 | 0 | — |
| 325 P | — | — | 0 | 0 | — |
| 320 P | — | — | 0 | 0 | — |
| 315 P | — | — | 0 | 0 | — |
| 310 P | — | — | 0 | 0 | — |
| 305 P | 82.40 | 0.00% | 11 | 5 | 10-14 |
| 300 P | 83.71 | +7.60% | 10 | 16 | 10-15 |
| 295 P | 79.07 | 0.00% | 10 | 10 | 10-15 |
| 290 P | — | — | 0 | 0 | — |
| 285 P | 72.55 | +12.31% | 1 | 5 | 10-22 |
| 280 P | 68.10 | +12.84% | 1 | 32 | 10-22 |
| 275 P | — | — | 0 | 0 | — |
| 270 P | 56.20 | +4.19% | 1 | 3 | 10-22 |
| 265 P | 55.05 | +19.54% | 2 | 1 | 10-16 |
| 260 P | 49.35 | +0.71% | 1 | 18 | 10-20 |
| 255 P | 43.06 | +16.54% | 30 | 43 | 10-14 |
| 250 P | 45.80 | +8.84% | 3 | 380 | 10-22 |
| 245 P | 36.55 | +14.22% | 11 | 2,295 | 10-14 |
| 240 P | 31.95 | -13.86% | 1 | 1,955 | 10-21 |
| 235 P | 35.50 | +11.29% | 11 | 600 | 10-22 |
| 230 P | 31.70 | +16.76% | 4 | 802 | 10-22 |
| 225 P | 29.28 | +22.87% | 276 | 623 | 10-22 |
| 220 P | 25.86 | -2.71% | 5 | 859 | 10-23 |
| 215 P | 23.58 | -1.09% | 11 | 64 | 10-23 |
| 210 P | 21.65 | +0.46% | 17 | 1,940 | 10-23 |
| 205 P | 19.45 | +1.04% | 43 | 111 | 10-23 |
| 200 P | 17.15 | +0.59% | 259 | 2,223 | 10-23 |
| 195 P | 15.25 | +0.33% | 1,273 | 2,166 | 10-23 |
| 190 P | 13.55 | +1.42% | 320 | 2,683 | 10-23 |
| 185 P | 11.85 | +2.16% | 18 | 1,465 | 10-23 |
| 180 P | 10.45 | +0.48% | 52 | 2,190 | 10-23 |
| 175 P | 9.00 | +2.97% | 67 | 3,217 | 10-23 |
| 170 P | 7.80 | +33.33% | 44 | 566 | 10-22 |
| 165 P | 6.78 | +0.44% | 33 | 549 | 10-23 |
| 160 P | 5.80 | +1.75% | 5 | 678 | 10-23 |
| 155 P | 5.00 | +6.38% | 19 | 244 | 10-23 |
| 150 P | 4.02 | -3.13% | 7 | 2,368 | 10-23 |
| 145 P | 3.50 | -2.23% | 9 | 66 | 10-23 |
| 140 P | 2.81 | -5.70% | 1 | 19 | 10-23 |
| 135 P | 2.41 | -3.98% | 1 | 52 | 10-23 |
| 130 P | 2.05 | -5.09% | 3 | 157 | 10-23 |
| 125 P | 1.75 | -1.13% | 3 | 82 | 10-23 |
| 120 P | 1.35 | -10.60% | 12 | 233 | 10-23 |
| 115 P | 1.34 | +7.20% | 2 | 35 | 10-23 |
| 110 P | 1.13 | +43.04% | 1 | 59 | 10-23 |
| 105 P | 0.70 | -16.67% | 10 | 644 | 10-19 |
| 100 P | 0.80 | +53.85% | 11 | 200 | 10-22 |
| 95 P | 0.61 | +38.64% | 10 | 32 | 10-23 |
| 90 P | 0.52 | +26.83% | 62 | 230 | 10-22 |
| 85 P | 0.39 | +77.27% | 1 | 44 | 10-15 |
| 80 P | 0.26 | -13.33% | 2 | 107 | 10-20 |
| 75 P | 0.29 | +16.00% | 2 | 3 | 10-22 |
| 70 P | 0.18 | -14.29% | 2 | 5 | 10-22 |
| 65 P | 0.22 | +46.67% | 2 | 851 | 10-23 |
| 60 P | 0.19 | +26.67% | 2 | 7 | 10-23 |
| 55 P | 0.14 | +27.27% | 2 | 10 | 10-23 |
| 50 P | 0.09 | +28.57% | 2 | 23 | 10-23 |