NVDA270521P00220000
NVDA May 21 2027 220.00 Put
optionOPRA
EODOct 23, 2026
25.86USD-2.709%(-0.72)5Vol859OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
220
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$3.98
NVDA 220 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $9.10 | +9.64% | 2,488 | 3,405 |
| Oct 28, 2026 | 1d | $9.45 | +5.59% | 1,112 | 1,940 |
| Oct 30, 2026 | 3d | $10.04 | +4.80% | 2,590 | 9,401 |
| Nov 6, 2026 | 10d | $11.25 | +0.90% | 640 | 5,667 |
| Nov 13, 2026 | 17d | $12.29 | +2.42% | 791 | 5,105 |
| Nov 20, 2026 | 24d | $14.70 | +4.03% | 1,372 | 32,787 |
| Nov 27, 2026 | 31d | $15.09 | +0.47% | 124 | 1,499 |
| Dec 18, 2026 | 52d | $17.37 | +4.01% | 231 | 45,742 |
| Jan 15, 2027 | 80d | $19.35 | +1.84% | 2,848 | 30,008 |
| Feb 19, 2027 | 115d | $21.36 | -0.05% | 22 | 2,754 |
| Mar 19, 2027 | 143d | $23.93 | +1.74% | 378 | 8,733 |
| Apr 16, 2027 | 171d | $24.88 | +0.32% | 22 | 1,359 |
| May 21, 2027 | 206d | $25.86 | -2.71% | 5 | 859 |
| Jun 17, 2027 | 233d | $28.20 | +1.62% | 139 | 11,109 |
| Sep 17, 2027 | 325d | $31.85 | +1.92% | 521 | 4,454 |
| Dec 17, 2027 | 416d | $34.80 | -0.34% | 76 | 9,923 |
| Jan 21, 2028 | 451d | $35.90 | +1.36% | 31 | 8,457 |
| Jun 16, 2028 | 598d | $39.40 | +1.08% | 19 | 6,530 |
| Sep 15, 2028 | 689d | $36.70 | -6.50% | 12 | 134 |
| Dec 15, 2028 | 780d | $43.15 | +1.65% | 163 | 5,326 |
| Jan 19, 2029 | 815d | $43.60 | -1.13% | 13 | 1,348 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 190 P | $13.55 | +1.42% | 320 | 2,683 | OTM |
| 195 P | $15.25 | +0.33% | 1,273 | 2,166 | OTM |
| 200 P | $17.15 | +0.59% | 259 | 2,223 | OTM |
| 205 P | $19.45 | +1.04% | 43 | 111 | OTM |
| 210 P | $21.65 | +0.46% | 17 | 1,940 | OTM |
| 215 P | $23.58 | -1.09% | 11 | 64 | OTM |
| 220 P | $25.86 | -2.71% | 5 | 859 | ITM |
| 225 P | $29.28 | +22.87% | 276 | 623 | ITM |
| 230 P | $31.70 | +16.76% | 4 | 802 | ITM |
| 235 P | $35.50 | +11.29% | 11 | 600 | ITM |
| 240 P | $31.95 | -13.86% | 1 | 1,955 | ITM |
| 245 P | $36.55 | +14.22% | 11 | 2,295 | ITM |
| 250 P | $45.80 | +8.84% | 3 | 380 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.