NVDA270521P00240000
NVDA May 21 2027 240.00 Put
optionOPRA
EODOct 21, 2026
31.95USD-13.858%(-5.14)1Vol1,955OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
240
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$23.98
NVDA 240 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $28.99 | -0.21% | 48 | 9 |
| Oct 28, 2026 | 1d | $28.35 | +6.78% | 513 | 56 |
| Oct 30, 2026 | 3d | $29.15 | +4.37% | 840 | 18 |
| Nov 6, 2026 | 10d | $28.24 | +1.69% | 146 | 3,754 |
| Nov 13, 2026 | 17d | $28.36 | -0.04% | 8 | 913 |
| Nov 20, 2026 | 24d | $29.35 | +1.52% | 39 | 7,652 |
| Nov 27, 2026 | 31d | $29.80 | +1.02% | 3 | 566 |
| Dec 18, 2026 | 52d | $31.10 | +0.84% | 54 | 7,843 |
| Jan 15, 2027 | 80d | $32.60 | +1.53% | 53 | 8,059 |
| Feb 19, 2027 | 115d | $33.15 | -0.75% | 7 | 1,482 |
| Mar 19, 2027 | 143d | $35.77 | +21.67% | 11 | 6,687 |
| Apr 16, 2027 | 171d | $37.50 | +0.00% | 2 | 842 |
| May 21, 2027 | 206d | $31.95 | -13.86% | 1 | 1,955 |
| Jun 17, 2027 | 233d | $40.05 | +0.00% | 1,168 | 22,293 |
| Sep 17, 2027 | 325d | $41.00 | +6.63% | 8 | 1,309 |
| Dec 17, 2027 | 416d | $46.70 | +0.67% | 2 | 7,568 |
| Jan 21, 2028 | 451d | $46.02 | +9.96% | 10 | 1,094 |
| Jun 16, 2028 | 598d | $51.03 | +0.16% | 1 | 1,013 |
| Sep 15, 2028 | 689d | $49.80 | +4.40% | 20 | 360 |
| Dec 15, 2028 | 780d | $54.40 | +5.77% | 33 | 1,644 |
| Jan 19, 2029 | 815d | $55.50 | +6.42% | 2 | 206 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 270 P | $56.20 | +4.19% | 1 | 3 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.