NVDA270521P00105000
NVDA May 21 2027 105.00 Put
optionOPRA
EODOct 19, 2026
0.70USD-16.667%(-0.14)10Vol644OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
105
Expiration
May 21, 2027
DTE
206d
Moneyness
OTM
Intrinsic
$0.00
NVDA 105 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 3d | $0.01 | +0.00% | 1,399 | 6,559 |
| Nov 6, 2026 | 10d | $0.03 | -25.00% | 520 | 6,750 |
| Nov 13, 2026 | 17d | $0.05 | +66.67% | 7 | 2,007 |
| Nov 20, 2026 | 24d | $0.12 | +33.33% | 20 | 2,536 |
| Nov 27, 2026 | 31d | $0.11 | +22.22% | 2 | 32 |
| Dec 18, 2026 | 52d | $0.12 | +100.00% | 6 | 5,739 |
| Jan 15, 2027 | 80d | $0.26 | -25.71% | 25 | 17,812 |
| Feb 19, 2027 | 115d | $0.38 | -2.56% | 5 | 174 |
| Mar 19, 2027 | 143d | $0.55 | +14.58% | 14 | 745 |
| Apr 16, 2027 | 171d | $0.54 | -10.00% | 11 | 80 |
| May 21, 2027 | 206d | $0.70 | -16.67% | 10 | 644 |
| Jun 17, 2027 | 233d | $1.09 | -0.91% | 24 | 6,392 |
| Sep 17, 2027 | 325d | $2.11 | +47.55% | 1 | 728 |
| Dec 17, 2027 | 416d | $2.49 | +13.18% | 38 | 2,906 |
| Jan 21, 2028 | 451d | $2.75 | +2.23% | 1 | 4,899 |
| Jun 16, 2028 | 598d | $3.22 | -6.94% | 4 | 950 |
| Dec 15, 2028 | 780d | $4.40 | -2.22% | 1 | 2,020 |
| Jan 19, 2029 | 815d | $5.13 | -0.77% | 1 | 75 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 75 P | $0.29 | +16.00% | 2 | 3 | OTM |
| 80 P | $0.26 | -13.33% | 2 | 107 | OTM |
| 85 P | $0.39 | +77.27% | 1 | 44 | OTM |
| 90 P | $0.52 | +26.83% | 62 | 230 | OTM |
| 95 P | $0.61 | +38.64% | 10 | 32 | OTM |
| 100 P | $0.80 | +53.85% | 11 | 200 | OTM |
| 105 P | $0.70 | -16.67% | 10 | 644 | OTM |
| 110 P | $1.13 | +43.04% | 1 | 59 | OTM |
| 115 P | $1.34 | +7.20% | 2 | 35 | OTM |
| 120 P | $1.35 | -10.60% | 12 | 233 | OTM |
| 125 P | $1.75 | -1.13% | 3 | 82 | OTM |
| 130 P | $2.05 | -5.09% | 3 | 157 | OTM |
| 135 P | $2.41 | -3.98% | 1 | 52 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.