NVDA270521C00170000
NVDA May 21 2027 170.00 Call
optionOPRA
EODOct 22, 2026
53.90USD-10.939%(-6.62)3Vol31OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
170
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$46.02
NVDA 170 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $41.75 | -0.74% | 163 | 44 |
| Oct 28, 2026 | 1d | $42.03 | -16.11% | 14 | 7 |
| Oct 30, 2026 | 3d | $40.35 | -8.04% | 41 | 85 |
| Nov 6, 2026 | 10d | $42.30 | -7.58% | 5 | 28 |
| Nov 13, 2026 | 17d | $42.25 | -15.84% | 4 | 18 |
| Nov 20, 2026 | 24d | $43.35 | -0.25% | 13 | 1,795 |
| Nov 27, 2026 | 31d | $43.00 | -3.91% | 5 | 51 |
| Dec 18, 2026 | 52d | $43.93 | -2.75% | 707 | 6,512 |
| Jan 15, 2027 | 80d | $45.68 | -1.87% | 99 | 14,761 |
| Feb 19, 2027 | 115d | $49.05 | -2.45% | 1 | 243 |
| Mar 19, 2027 | 143d | $50.31 | +0.08% | 10 | 4,845 |
| Apr 16, 2027 | 171d | $52.54 | -11.85% | 16 | 77 |
| May 21, 2027 | 206d | $53.90 | -10.94% | 3 | 31 |
| Jun 17, 2027 | 233d | $55.50 | -0.27% | 16 | 7,226 |
| Sep 17, 2027 | 325d | $60.80 | -0.73% | 4 | 739 |
| Dec 17, 2027 | 416d | $63.80 | -0.31% | 10 | 4,519 |
| Jan 21, 2028 | 451d | $65.58 | -0.33% | 10 | 5,036 |
| Jun 16, 2028 | 598d | $71.50 | -0.03% | 1 | 893 |
| Sep 15, 2028 | 689d | $75.13 | -1.52% | 101 | 110 |
| Dec 15, 2028 | 780d | $77.40 | -0.64% | 19 | 3,980 |
| Jan 19, 2029 | 815d | $78.98 | -0.49% | 19 | 242 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 200 C | $33.69 | -3.05% | 18 | 185 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.