NVDA270521P00235000
NVDA May 21 2027 235.00 Put
optionOPRA
EODOct 22, 2026
35.50USD+11.285%(+3.60)11Vol600OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
235
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$18.98
NVDA 235 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $23.21 | +76.64% | 1,610 | 2 |
| Oct 28, 2026 | 1d | $22.90 | +3.39% | 6 | 4 |
| Oct 30, 2026 | 3d | $24.11 | +4.37% | 952 | 2,531 |
| Nov 6, 2026 | 10d | $23.40 | +1.83% | 294 | 3,084 |
| Nov 13, 2026 | 17d | $23.71 | -0.13% | 63 | 3,349 |
| Nov 20, 2026 | 24d | $25.30 | +2.02% | 198 | 8,058 |
| Nov 27, 2026 | 31d | $25.50 | +38.59% | 16 | 138 |
| Dec 18, 2026 | 52d | $26.92 | -0.30% | 27 | 3,226 |
| Jan 15, 2027 | 80d | $28.95 | +1.97% | 167 | 6,772 |
| Feb 19, 2027 | 115d | $30.45 | +0.69% | 16 | 1,493 |
| Mar 19, 2027 | 143d | $32.50 | +0.00% | 5 | 3,408 |
| Apr 16, 2027 | 171d | $33.40 | +17.19% | 3 | 1,818 |
| May 21, 2027 | 206d | $35.50 | +11.29% | 11 | 600 |
| Jun 17, 2027 | 233d | $36.85 | +3.80% | 19 | 5,593 |
| Sep 17, 2027 | 325d | $40.47 | +5.67% | 5 | 4,879 |
| Dec 17, 2027 | 416d | $42.35 | +9.32% | 25 | 1,670 |
| Jan 21, 2028 | 451d | $44.30 | +0.80% | 11 | 3,825 |
| Jun 16, 2028 | 598d | $43.63 | -0.84% | 10 | 2,745 |
| Sep 15, 2028 | 689d | $49.80 | +7.56% | 25 | 315 |
| Dec 15, 2028 | 780d | $51.45 | +9.40% | 3 | 858 |
| Jan 19, 2029 | 815d | $52.14 | -0.08% | 1 | 190 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 255 P | $43.06 | +16.54% | 30 | 43 | ITM |
| 260 P | $49.35 | +0.71% | 1 | 18 | ITM |
| 265 P | $55.05 | +19.54% | 2 | 1 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.