Loading…
Underlying
Underlying Price
$204.95
Type
Call
Strike
205
Expiration
Dec 11, 2026
DTE
40d
Moneyness
OTM
Intrinsic
$0.00
NVDA 205 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $8.70 | -18.99% | 1,814 | 1,848 |
| Nov 2, 2026 | 1d | $8.60 | -22.17% | 643 | 254 |
| Nov 4, 2026 | 3d | $9.30 | -17.70% | 87 | 108 |
| Nov 6, 2026 | 5d | $9.85 | -17.23% | 2,633 | 1,343 |
| Nov 9, 2026 | 8d | $9.86 | -19.25% | 154 | 65 |
| Nov 11, 2026 | 10d | $14.65 | +0.00% | 1 | 1 |
| Nov 13, 2026 | 12d | $11.08 | -15.61% | 46 | 421 |
| Nov 20, 2026 | 19d | $14.20 | -10.41% | 611 | 7,756 |
| Nov 27, 2026 | 26d | $14.66 | -10.61% | 21 | 287 |
| Dec 4, 2026 | 33d | $15.60 | -12.36% | 169 | 205 |
| Dec 11, 2026 | 40d | $16.35 | +0.00% | 2 | 0 |
| Dec 18, 2026 | 47d | $17.70 | -7.81% | 146 | 5,792 |
| Jan 15, 2027 | 75d | $20.50 | -5.66% | 109 | 5,251 |
| Feb 19, 2027 | 110d | $23.77 | -5.86% | 74 | 1,229 |
| Mar 19, 2027 | 138d | $26.61 | -4.52% | 13 | 2,589 |
| Apr 16, 2027 | 166d | $29.25 | -4.72% | 2 | 1,152 |
| May 21, 2027 | 201d | $31.00 | -5.34% | 6 | 39 |
| Jun 17, 2027 | 228d | $33.11 | -4.99% | 15 | 21,478 |
| Sep 17, 2027 | 320d | $38.70 | -4.44% | 8 | 2,553 |
| Dec 17, 2027 | 411d | $43.75 | -7.31% | 1 | 908 |
| Jan 21, 2028 | 446d | $45.60 | -5.98% | 2 | 1,114 |
| Jun 16, 2028 | 593d | $54.18 | -1.62% | 1 | 637 |
| Sep 15, 2028 | 684d | $59.85 | -0.25% | 1 | 19 |
| Dec 15, 2028 | 775d | $59.90 | -5.30% | 22 | 3,178 |
| Jan 19, 2029 | 810d | $61.40 | -6.54% | 24 | 435 |
NVDA Nearby Strikes · Dec 11, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 235 C | $3.83 | +0.00% | 44 | 40 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.