Loading…
Underlying
Underlying Price
$204.95
Type
Call
Strike
220
Expiration
Dec 11, 2026
DTE
40d
Moneyness
OTM
Intrinsic
$0.00
NVDA 220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | -2d | $0.10 | -90.00% | 72,182 | 64,166 |
| Nov 2, 2026 | 1d | $0.43 | -71.90% | 8,753 | 6,618 |
| Nov 4, 2026 | 3d | $1.16 | -49.34% | 4,324 | 2,652 |
| Nov 6, 2026 | 5d | $1.78 | -40.86% | 9,841 | 10,363 |
| Nov 9, 2026 | 8d | $2.18 | -35.88% | 489 | 513 |
| Nov 11, 2026 | 10d | $2.66 | -31.62% | 363 | 439 |
| Nov 13, 2026 | 12d | $3.30 | -27.47% | 3,368 | 12,133 |
| Nov 20, 2026 | 19d | $6.45 | -14.00% | 4,220 | 49,448 |
| Nov 27, 2026 | 26d | $7.07 | -14.30% | 799 | 3,100 |
| Dec 4, 2026 | 33d | $7.75 | -12.43% | 261 | 1,593 |
| Dec 11, 2026 | 40d | $8.50 | +0.00% | 46 | 37 |
| Dec 18, 2026 | 47d | $9.85 | -9.63% | 2,522 | 68,814 |
| Jan 15, 2027 | 75d | $12.78 | -8.39% | 1,985 | 50,346 |
| Feb 19, 2027 | 110d | $16.05 | -4.75% | 292 | 4,180 |
| Mar 19, 2027 | 138d | $19.01 | -4.95% | 403 | 23,900 |
| Apr 16, 2027 | 166d | $20.90 | -5.64% | 188 | 1,470 |
| May 21, 2027 | 201d | $23.70 | -4.05% | 71 | 580 |
| Jun 17, 2027 | 228d | $25.70 | -5.17% | 86 | 20,287 |
| Sep 17, 2027 | 320d | $31.38 | -4.18% | 159 | 5,886 |
| Dec 17, 2027 | 411d | $36.80 | -3.41% | 85 | 9,286 |
| Jan 21, 2028 | 446d | $38.44 | -4.62% | 332 | 11,142 |
| Jun 16, 2028 | 593d | $45.50 | -4.31% | 67 | 4,236 |
| Sep 15, 2028 | 684d | $49.70 | -2.55% | 10 | 195 |
| Dec 15, 2028 | 775d | $53.70 | -3.16% | 19 | 14,591 |
| Jan 19, 2029 | 810d | $55.12 | -3.20% | 612 | 1,411 |
NVDA Nearby Strikes · Dec 11, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 240 C | $2.81 | +0.00% | 76 | 73 | OTM |
| 245 C | $2.08 | +0.00% | 20 | 16 | OTM |
| 250 C | $1.52 | +0.00% | 14 | 13 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.