NVDA271217C00225000
NVDA Dec 17 2027 225.00 Call
optionOPRA
EODOct 23, 2026
34.17USD-1.810%(-0.63)22Vol4,812OI
Loading…
Underlying
Underlying Price
$216.02
Type
Call
Strike
225
Expiration
Dec 17, 2027
DTE
416d
Moneyness
OTM
Intrinsic
$0.00
NVDA 225 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 26, 2026 | -1d | $0.03 | -83.33% | 6,055 | 8,485 |
| Oct 28, 2026 | 1d | $0.18 | -66.67% | 3,826 | 4,528 |
| Oct 30, 2026 | 3d | $0.45 | -52.13% | 37,582 | 50,890 |
| Nov 6, 2026 | 10d | $1.43 | -30.58% | 1,878 | 7,138 |
| Nov 13, 2026 | 17d | $2.47 | -20.32% | 2,202 | 8,956 |
| Nov 20, 2026 | 24d | $4.70 | -10.48% | 3,241 | 21,600 |
| Nov 27, 2026 | 31d | $5.35 | -8.39% | 675 | 3,360 |
| Dec 18, 2026 | 52d | $7.62 | -4.75% | 1,085 | 22,105 |
| Jan 15, 2027 | 80d | $10.25 | -5.36% | 1,513 | 19,340 |
| Feb 19, 2027 | 115d | $13.25 | -4.54% | 340 | 4,125 |
| Mar 19, 2027 | 143d | $16.20 | -3.86% | 251 | 14,697 |
| Apr 16, 2027 | 171d | $18.19 | -4.26% | 40 | 1,180 |
| May 21, 2027 | 206d | $21.35 | -0.42% | 22 | 298 |
| Jun 17, 2027 | 233d | $23.18 | -0.94% | 124 | 8,343 |
| Sep 17, 2027 | 325d | $29.00 | -1.36% | 104 | 9,942 |
| Dec 17, 2027 | 416d | $34.17 | -1.81% | 22 | 4,812 |
| Jan 21, 2028 | 451d | $35.92 | -1.18% | 16 | 6,596 |
| Jun 16, 2028 | 598d | $43.40 | -0.69% | 25 | 1,933 |
| Sep 15, 2028 | 689d | $47.32 | -1.93% | 11 | 100 |
| Dec 15, 2028 | 780d | $51.31 | -0.56% | 29 | 8,044 |
| Jan 19, 2029 | 815d | $52.60 | -0.90% | 36 | 3,181 |
NVDA Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 195 C | $49.90 | +1.48% | 1 | 4,653 | ITM |
| 200 C | $46.40 | -0.11% | 68 | 37,906 | ITM |
| 205 C | $43.71 | -1.00% | 15 | 905 | ITM |
| 210 C | $40.70 | -1.81% | 99 | 22,373 | ITM |
| 215 C | $38.78 | -1.10% | 32 | 6,465 | ITM |
| 220 C | $36.30 | -0.74% | 46 | 9,049 | OTM |
| 225 C | $34.17 | -1.81% | 22 | 4,812 | OTM |
| 230 C | $32.39 | -0.37% | 96 | 17,365 | OTM |
| 235 C | $30.22 | -1.24% | 63 | 1,139 | OTM |
| 240 C | $28.50 | -1.04% | 86 | 8,300 | OTM |
| 245 C | $26.85 | -1.83% | 11 | 690 | OTM |
| 250 C | $25.00 | -2.31% | 160 | 9,356 | OTM |
| 255 C | $23.92 | -0.95% | 7 | 1,484 | OTM |
NVDA Profile
Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California.