NVDA270521C00165000
NVDA May 21 2027 165.00 Call
optionOPRA
EODOct 22, 2026
58.58USD-10.701%(-7.02)5Vol29OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
165
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$51.02
NVDA 165 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $46.28 | -2.61% | 197 | 28 |
| Oct 28, 2026 | 1d | $46.66 | -10.70% | 20 | 3 |
| Oct 30, 2026 | 3d | $47.39 | -15.38% | 2 | 10 |
| Nov 6, 2026 | 10d | $50.48 | -23.82% | 1 | 10 |
| Nov 13, 2026 | 17d | $48.22 | -19.81% | 10 | 14 |
| Nov 20, 2026 | 24d | $48.33 | -2.74% | 2 | 1,720 |
| Nov 27, 2026 | 31d | $49.43 | -7.40% | 1 | 9 |
| Dec 18, 2026 | 52d | $49.00 | -0.95% | 21 | 1,823 |
| Jan 15, 2027 | 80d | $49.98 | -1.98% | 25 | 6,825 |
| Feb 19, 2027 | 115d | $54.40 | -6.09% | 2 | 157 |
| Mar 19, 2027 | 143d | $55.20 | -0.16% | 2 | 1,450 |
| Apr 16, 2027 | 171d | $56.90 | -9.90% | 2 | 130 |
| May 21, 2027 | 206d | $58.58 | -10.70% | 5 | 29 |
| Jun 17, 2027 | 233d | $59.00 | -4.75% | 8 | 2,595 |
| Sep 17, 2027 | 325d | $62.95 | -6.74% | 7 | 538 |
| Dec 17, 2027 | 416d | $68.06 | +0.41% | 4 | 1,977 |
| Jan 21, 2028 | 451d | $68.62 | -0.38% | 4 | 1,388 |
| Jun 16, 2028 | 598d | $75.37 | -2.19% | 7 | 386 |
| Sep 15, 2028 | 689d | $77.25 | -3.01% | 1 | 4 |
| Dec 15, 2028 | 780d | $80.00 | -0.81% | 64 | 1,314 |
| Jan 19, 2029 | 815d | $81.15 | -0.86% | 155 | 231 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 135 C | — | — | 0 | 0 | ITM |
| 140 C | $78.73 | -0.03% | 2 | 33 | ITM |
| 145 C | $78.05 | -0.10% | 13 | 87 | ITM |
| 150 C | $71.00 | -9.74% | 3 | 15 | ITM |
| 155 C | $66.40 | -5.82% | 1 | 6 | ITM |
| 160 C | $62.75 | -4.34% | 8 | 39 | ITM |
| 165 C | $58.58 | -10.70% | 5 | 29 | ITM |
| 170 C | $53.90 | -10.94% | 3 | 31 | ITM |
| 175 C | $50.10 | -0.99% | 1 | 25 | ITM |
| 180 C | $45.95 | -1.03% | 12 | 70 | ITM |
| 185 C | $43.20 | -1.26% | 1 | 38 | ITM |
| 190 C | $40.10 | -14.55% | 25 | 90 | ITM |
| 195 C | $36.75 | -13.93% | 68 | 77 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.