Loading…
Underlying
Underlying Price
$204.95
Type
Call
Strike
200
Expiration
Dec 11, 2026
DTE
40d
Moneyness
ITM
Intrinsic
$4.95
NVDA 200 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $13.35 | -13.65% | 13,380 | 1,254 |
| Nov 2, 2026 | 1d | $13.30 | -13.92% | 14,091 | 954 |
| Nov 4, 2026 | 3d | $13.99 | -13.37% | 1,918 | 333 |
| Nov 6, 2026 | 5d | $14.45 | -11.89% | 1,498 | 737 |
| Nov 9, 2026 | 8d | $13.90 | -22.35% | 7 | 6 |
| Nov 11, 2026 | 10d | $14.42 | -25.09% | 26 | 48 |
| Nov 13, 2026 | 12d | $14.75 | -14.89% | 118 | 1,593 |
| Nov 20, 2026 | 19d | $17.63 | -10.05% | 323 | 29,681 |
| Nov 27, 2026 | 26d | $18.38 | -8.56% | 46 | 287 |
| Dec 4, 2026 | 33d | $19.07 | -8.32% | 28 | 109 |
| Dec 11, 2026 | 40d | $20.25 | +0.00% | 2 | 2 |
| Dec 18, 2026 | 47d | $20.90 | -6.70% | 263 | 48,528 |
| Jan 15, 2027 | 75d | $23.80 | -5.48% | 6,029 | 287,656 |
| Feb 19, 2027 | 110d | $26.75 | -4.12% | 27 | 2,536 |
| Mar 19, 2027 | 138d | $29.25 | -5.19% | 89 | 32,464 |
| Apr 16, 2027 | 166d | $30.85 | -7.91% | 27 | 723 |
| May 21, 2027 | 201d | $34.15 | -7.13% | 29 | 212 |
| Jun 17, 2027 | 228d | $35.40 | -5.80% | 435 | 22,280 |
| Sep 17, 2027 | 320d | $41.40 | -3.72% | 80 | 4,682 |
| Dec 17, 2027 | 411d | $46.76 | -1.35% | 46 | 38,093 |
| Jan 21, 2028 | 446d | $48.50 | -3.00% | 452 | 29,241 |
| Jun 16, 2028 | 593d | $55.52 | -2.48% | 5 | 1,281 |
| Sep 15, 2028 | 684d | $58.96 | -5.54% | 1 | 90 |
| Dec 15, 2028 | 775d | $62.80 | -1.88% | 50 | 28,233 |
| Jan 19, 2029 | 810d | $64.05 | -2.21% | 73 | 10,566 |
NVDA Nearby Strikes · Dec 11, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 170 C | $45.00 | +0.00% | 5 | 5 | ITM |
| 175 C | — | — | 0 | 0 | ITM |
| 180 C | — | — | 0 | 0 | ITM |
| 185 C | $30.88 | +0.00% | 2 | 2 | ITM |
| 190 C | $31.00 | +0.00% | 1 | 1 | ITM |
| 195 C | $24.04 | +0.00% | 2 | 2 | ITM |
| 200 C | $20.25 | +0.00% | 2 | 2 | ITM |
| 205 C | $16.35 | +0.00% | 2 | 0 | OTM |
| 210 C | $13.30 | +0.00% | 12 | 9 | OTM |
| 215 C | $11.04 | +0.00% | 369 | 247 | OTM |
| 220 C | $8.50 | +0.00% | 46 | 37 | OTM |
| 225 C | $6.80 | +0.00% | 229 | 222 | OTM |
| 230 C | $5.10 | +0.00% | 107 | 87 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.