NVDA270521C00180000
NVDA May 21 2027 180.00 Call
optionOPRA
EODOct 23, 2026
45.95USD-1.034%(-0.48)12Vol70OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
180
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$36.02
NVDA 180 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $30.90 | -5.24% | 207 | 56 |
| Oct 28, 2026 | 1d | $30.05 | -16.18% | 93 | 13 |
| Oct 30, 2026 | 3d | $31.40 | -4.12% | 445 | 205 |
| Nov 6, 2026 | 10d | $31.83 | -1.15% | 36 | 88 |
| Nov 13, 2026 | 17d | $32.80 | -0.21% | 1 | 37 |
| Nov 20, 2026 | 24d | $33.87 | -0.09% | 29 | 7,232 |
| Nov 27, 2026 | 31d | $35.60 | +1.14% | 14 | 56 |
| Dec 18, 2026 | 52d | $35.70 | -1.84% | 40 | 22,579 |
| Jan 15, 2027 | 80d | $37.43 | -1.78% | 1,254 | 44,814 |
| Feb 19, 2027 | 115d | $39.85 | -2.92% | 42 | 982 |
| Mar 19, 2027 | 143d | $41.98 | -1.92% | 40 | 4,338 |
| Apr 16, 2027 | 171d | $44.00 | -1.76% | 25 | 169 |
| May 21, 2027 | 206d | $45.95 | -1.03% | 12 | 70 |
| Jun 17, 2027 | 233d | $47.60 | -0.83% | 74 | 12,255 |
| Sep 17, 2027 | 325d | $52.75 | -1.40% | 24 | 1,368 |
| Dec 17, 2027 | 416d | $57.00 | -2.13% | 37 | 7,373 |
| Jan 21, 2028 | 451d | $58.73 | -1.38% | 46 | 14,241 |
| Jun 16, 2028 | 598d | $65.18 | -2.31% | 9 | 543 |
| Sep 15, 2028 | 689d | $69.70 | -0.43% | 2 | 23 |
| Dec 15, 2028 | 780d | $72.10 | -0.29% | 52 | 5,298 |
| Jan 19, 2029 | 815d | $73.35 | -0.07% | 11 | 2,259 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 205 C | $30.70 | -0.81% | 2 | 30 | ITM |
| 210 C | $28.00 | -1.41% | 41 | 197 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.