NVDA270521P00270000
NVDA May 21 2027 270.00 Put
optionOPRA
EODOct 22, 2026
56.20USD+4.190%(+2.26)1Vol3OI
Loading…
Underlying
Underlying Price
$216.02
Type
Put
Strike
270
Expiration
May 21, 2027
DTE
206d
Moneyness
ITM
Intrinsic
$53.98
NVDA 270 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $56.40 | +7.16% | 3 | 1 |
| Oct 28, 2026 | 1d | $47.90 | -10.28% | 12 | 0 |
| Oct 30, 2026 | 3d | $59.25 | +12.47% | 16 | 11 |
| Nov 6, 2026 | 10d | $45.05 | +36.72% | 4 | 1 |
| Nov 13, 2026 | 17d | $53.20 | +25.92% | 15 | 0 |
| Nov 20, 2026 | 24d | $58.29 | -4.75% | 1 | 12 |
| Nov 27, 2026 | 31d | $52.81 | +7.40% | 20 | 0 |
| Dec 18, 2026 | 52d | $55.85 | +3.56% | 1 | 1,536 |
| Jan 15, 2027 | 80d | $55.57 | +11.03% | 15 | 1,742 |
| Feb 19, 2027 | 115d | $57.82 | +5.03% | 7 | 375 |
| Mar 19, 2027 | 143d | $60.53 | +3.97% | 14 | 1,474 |
| Apr 16, 2027 | 171d | $55.47 | -3.86% | 10 | 138 |
| May 21, 2027 | 206d | $56.20 | +4.19% | 1 | 3 |
| Jun 17, 2027 | 233d | $62.97 | +4.08% | 14 | 2,343 |
| Sep 17, 2027 | 325d | $64.20 | +5.94% | 26 | 480 |
| Dec 17, 2027 | 416d | $68.05 | +9.02% | 5 | 1,881 |
| Jan 21, 2028 | 451d | $67.05 | +9.47% | 3 | 632 |
| Jun 16, 2028 | 598d | $67.42 | +9.89% | 2 | 880 |
| Sep 15, 2028 | 689d | $63.55 | +0.00% | 253 | 233 |
| Dec 15, 2028 | 780d | $65.05 | -1.06% | 2 | 1,117 |
| Jan 19, 2029 | 815d | $75.05 | +5.33% | 5 | 154 |
NVDA Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 275 P | — | — | 0 | 0 | ITM |
| 280 P | $68.10 | +12.84% | 1 | 32 | ITM |
| 285 P | $72.55 | +12.31% | 1 | 5 | ITM |
| 290 P | — | — | 0 | 0 | ITM |
| 295 P | $79.07 | +0.00% | 10 | 10 | ITM |
| 300 P | $83.71 | +7.60% | 10 | 16 | ITM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.