NVDA270521C00205000
NVDA May 21 2027 205.00 Call
optionOPRA
EODOct 23, 2026
30.70USD-0.808%(-0.25)2Vol30OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
205
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$11.02
NVDA 205 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $6.49 | -21.81% | 713 | 1,283 |
| Oct 28, 2026 | 1d | $7.80 | -11.46% | 537 | 282 |
| Oct 30, 2026 | 3d | $8.33 | -14.91% | 1,054 | 1,491 |
| Nov 6, 2026 | 10d | $10.05 | -12.15% | 218 | 579 |
| Nov 13, 2026 | 17d | $11.43 | -6.69% | 124 | 418 |
| Nov 20, 2026 | 24d | $14.00 | -5.53% | 312 | 7,174 |
| Nov 27, 2026 | 31d | $14.83 | -4.38% | 224 | 274 |
| Dec 18, 2026 | 52d | $17.25 | -3.90% | 266 | 5,744 |
| Jan 15, 2027 | 80d | $20.60 | +0.49% | 996 | 5,183 |
| Feb 19, 2027 | 115d | $23.23 | -1.15% | 39 | 1,247 |
| Mar 19, 2027 | 143d | $26.12 | -3.08% | 56 | 2,421 |
| Apr 16, 2027 | 171d | $27.90 | -1.06% | 1 | 1,149 |
| May 21, 2027 | 206d | $30.70 | -0.81% | 2 | 30 |
| Jun 17, 2027 | 233d | $32.70 | -1.36% | 25 | 21,543 |
| Sep 17, 2027 | 325d | $38.67 | -0.21% | 4 | 2,542 |
| Dec 17, 2027 | 416d | $43.71 | -1.00% | 15 | 905 |
| Jan 21, 2028 | 451d | $44.60 | -2.30% | 166 | 1,113 |
| Jun 16, 2028 | 598d | $52.15 | -2.38% | 2 | 632 |
| Sep 15, 2028 | 689d | $60.00 | -4.00% | 1 | 18 |
| Dec 15, 2028 | 780d | $61.35 | +2.44% | 2 | 3,186 |
| Jan 19, 2029 | 815d | $61.00 | -1.61% | 20 | 395 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 215 C | $25.30 | -4.17% | 31 | 503 | ITM |
| 220 C | $23.55 | +0.51% | 6 | 515 | OTM |
| 225 C | $21.35 | -0.42% | 22 | 298 | OTM |
| 230 C | $19.31 | -0.05% | 17 | 2,842 | OTM |
| 235 C | $17.49 | +0.46% | 12 | 2,435 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.