Detailed NVDA options chain for 2027-05-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NVDA.
This page focuses on a single options expiration date for NVDA – 2027-05-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NVDA into 2027-05-21.
This NVDA 2027-05-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NVDA expiring on 2027-05-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 270521C00235000 | 235.00 | 9.3 | 8.75 | 9.25 | 189 | 3713 | 43.80% | |
| NVDA 270521C00230000 | 230.00 | 10.25 | 9.85 | 10.4 | 182 | 3223 | 44.12% | |
| NVDA 270521C00210000 | 210.00 | 16.65 | 15.8 | 16.45 | 285 | 1677 | 45.98% | |
| NVDA 270521C00225000 | 225.00 | 11.6 | 11.15 | 11.7 | 2055 | 1523 | 44.52% | |
| NVDA 270521C00215000 | 215.00 | 14.73 | 14.35 | 14.7 | 51 | 1298 | 45.42% | |
| NVDA 270521C00220000 | 220.00 | 13 | 12.55 | 13.35 | 153 | 1200 | 45.38% | |
| NVDA 270521C00245000 | 245.00 | 7 | 6.8 | 7.25 | 23 | 1122 | 43.16% | |
| NVDA 270521C00250000 | 250.00 | 6.35 | 6.05 | 6.45 | 164 | 1039 | 43.00% | |
| NVDA 270521C00240000 | 240.00 | 8.04 | 7.85 | 8.25 | 202 | 983 | 43.59% | |
| NVDA 270521C00300000 | 300.00 | 1.91 | 1.7 | 2 | 21 | 673 | 42.37% | |
| NVDA 270521C00200000 | 200.00 | 19.89 | 19.7 | 20.35 | 2200 | 661 | 47.13% | |
| NVDA 270521C00275000 | 275.00 | 3.45 | 3.2 | 3.55 | 46 | 655 | 42.40% | |
| NVDA 270521C00280000 | 280.00 | 3.1 | 2.84 | 3.3 | 113 | 605 | 42.85% | |
| NVDA 270521C00255000 | 255.00 | 5.5 | 5.35 | 5.7 | 26 | 581 | 42.77% | |
| NVDA 270521C00265000 | 265.00 | 4.47 | 4.1 | 4.5 | 12 | 460 | 42.55% | |
| NVDA 270521C00295000 | 295.00 | 2.08 | 1.99 | 2.35 | 1 | 440 | 42.83% | |
| NVDA 270521C00270000 | 270.00 | 4 | 3.6 | 4 | 41 | 426 | 42.47% | |
| NVDA 270521C00260000 | 260.00 | 4.82 | 4.65 | 5 | 82 | 422 | 42.47% | |
| NVDA 270521C00205000 | 205.00 | 18.55 | 17.8 | 18.5 | 55 | 418 | 46.86% | |
| NVDA 270521C00350000 | 350.00 | 0.59 | 0.4 | 0.9 | 1 | 363 | 44.95% | |
| NVDA 270521C00190000 | 190.00 | 24.4 | 24.2 | 25.05 | 195 | 288 | 48.74% | |
| NVDA 270521C00375000 | 375.00 | 0.33 | 0.17 | 0.66 | 1 | 249 | 46.44% | |
| NVDA 270521C00130000 | 130.00 | 65.41 | 63.2 | 65 | 1 | 236 | 58.91% | YES |
| NVDA 270521C00290000 | 290.00 | 2.41 | 1.82 | 2.53 | 86 | 221 | 42.42% | |
| NVDA 270521C00180000 | 180.00 | 29.5 | 29.6 | 30.25 | 81 | 214 | 50.29% | YES |
| NVDA 270521C00185000 | 185.00 | 27.14 | 27 | 27.55 | 111 | 212 | 49.45% | YES |
| NVDA 270521C00305000 | 305.00 | 1.7 | 1.4 | 2 | 4 | 191 | 43.45% | |
| NVDA 270521C00480000 | 480.00 | 0.06 | 0.02 | 0.11 | 35 | 181 | 47.75% | |
| NVDA 270521C00195000 | 195.00 | 22.1 | 21.85 | 22.55 | 99 | 180 | 47.78% | |
| NVDA 270521C00325000 | 325.00 | 1.18 | 1.01 | 1.2 | 1 | 169 | 42.92% | |
| NVDA 270521C00400000 | 400.00 | 0.2 | 0.2 | 0.49 | 16 | 167 | 47.73% | |
| NVDA 270521C00320000 | 320.00 | 1.4 | 1.05 | 1.46 | 2 | 166 | 43.60% | |
| NVDA 270521C00160000 | 160.00 | 44.2 | 41.3 | 42.65 | 6 | 158 | 52.83% | YES |
| NVDA 270521C00285000 | 285.00 | 2.74 | 2.36 | 2.82 | 17 | 156 | 42.37% | |
| NVDA 270521C00475000 | 475.00 | 0.13 | 0.02 | 0.27 | 2 | 149 | 52.25% | |
| NVDA 270521C00470000 | 470.00 | 0.08 | 0.02 | 0.32 | 2 | 107 | 52.83% | |
| NVDA 270521C00050000 | 50.00 | 140.47 | 135.05 | 140.3 | 5 | 106 | 101.22% | YES |
| NVDA 270521C00310000 | 310.00 | 1.49 | 1.32 | 1.61 | 7 | 102 | 42.49% | |
| NVDA 270521C00145000 | 145.00 | 53.2 | 52.25 | 53.1 | 23 | 97 | 56.12% | YES |
| NVDA 270521C00435000 | 435.00 | 0.12 | 0.04 | 0.42 | 4 | 90 | 50.88% | |
| NVDA 270521C00165000 | 165.00 | 39.85 | 38 | 39.35 | 7 | 89 | 51.84% | YES |
| NVDA 270521C00170000 | 170.00 | 36.35 | 34.85 | 36.25 | 46 | 82 | 50.96% | YES |
| NVDA 270521C00140000 | 140.00 | 55.92 | 55.85 | 57.25 | 34 | 77 | 57.51% | YES |
| NVDA 270521C00395000 | 395.00 | 0.47 | 0.1 | 0.56 | 1 | 69 | 48.00% | |
| NVDA 270521C00175000 | 175.00 | 33.95 | 32.15 | 33.1 | 13 | 63 | 50.23% | YES |
| NVDA 270521C00405000 | 405.00 | 0.22 | 0.07 | 0.52 | 5 | 60 | 48.78% | |
| NVDA 270521C00150000 | 150.00 | 50 | 48.7 | 49.85 | 2 | 57 | 55.68% | YES |
| NVDA 270521C00335000 | 335.00 | 0.85 | 0.75 | 1 | 2 | 50 | 43.26% | |
| NVDA 270521C00370000 | 370.00 | 0.2 | 0.29 | 0.6 | 13 | 43 | 45.07% | |
| NVDA 270521C00340000 | 340.00 | 1 | 0.6 | 1.03 | 14 | 41 | 44.34% | |
| NVDA 270521C00365000 | 365.00 | 0.72 | 0.23 | 0.77 | 26 | 40 | 46.09% | |
| NVDA 270521C00315000 | 315.00 | 1.29 | 1.05 | 1.65 | 3 | 33 | 43.71% | |
| NVDA 270521C00345000 | 345.00 | 0.82 | 0.44 | 0.99 | 1 | 32 | 44.86% | |
| NVDA 270521C00355000 | 355.00 | 0.56 | 0.45 | 0.86 | 2 | 26 | 45.40% | |
| NVDA 270521C00330000 | 330.00 | 1.07 | 0.69 | 1.25 | 1 | 25 | 44.15% | |
| NVDA 270521C00450000 | 450.00 | 0.1 | 0.03 | 0.35 | 3 | 25 | 51.32% | |
| NVDA 270521C00380000 | 380.00 | 0.38 | 0.12 | 0.66 | 2 | 24 | 47.14% | |
| NVDA 270521C00155000 | 155.00 | 45.1 | 44.75 | 46.35 | 7 | 23 | 54.19% | YES |
| NVDA 270521C00385000 | 385.00 | 0.74 | 0.11 | 0.68 | 1 | 21 | 48.05% | |
| NVDA 270521C00390000 | 390.00 | 0.39 | 0.1 | 0.73 | 1 | 19 | 49.27% | |
| NVDA 270521C00360000 | 360.00 | 0.68 | 0.26 | 0.81 | 5 | 16 | 45.73% | |
| NVDA 270521C00120000 | 120.00 | 72.5 | 71.5 | 73.75 | 1 | 15 | 62.39% | YES |
| NVDA 270521C00080000 | 80.00 | 134.4 | 105.6 | 112.6 | 10 | 13 | 81.24% | YES |
| NVDA 270521C00415000 | 415.00 | 0.19 | 0.06 | 0.48 | 5 | 13 | 49.46% | |
| NVDA 270521C00100000 | 100.00 | 89.7 | 88.75 | 91.9 | 9 | 8 | 69.80% | YES |
| NVDA 270521C00410000 | 410.00 | 0.2 | 0.06 | 0.5 | 2 | 8 | 49.12% | |
| NVDA 270521C00440000 | 440.00 | 0.12 | 0.03 | 0.4 | 3 | 7 | 51.12% | |
| NVDA 270521C00115000 | 115.00 | 73.55 | 75.2 | 78.7 | 1 | 6 | 64.09% | YES |
| NVDA 270521C00430000 | 430.00 | 0.13 | 0.04 | 0.43 | 3 | 4 | 50.49% | |
| NVDA 270521C00425000 | 425.00 | 0.23 | 0.05 | 0.42 | 1 | 4 | 49.76% | |
| NVDA 270521C00420000 | 420.00 | 0.2 | 0.06 | 0.46 | 2 | 3 | 49.76% | |
| NVDA 270521C00110000 | 110.00 | 98.55 | 79.6 | 83.1 | 2 | 3 | 65.89% | YES |
| NVDA 270521C00060000 | 60.00 | 133.25 | 125.3 | 130.8 | 1 | 2 | 93.46% | YES |
| NVDA 270521C00070000 | 70.00 | 123.75 | 115.7 | 121.2 | 1 | 2 | 86.18% | YES |
| NVDA 270521C00460000 | 460.00 | 0.08 | 0.02 | 0.36 | 2 | 2 | 52.56% | |
| NVDA 270521C00085000 | 85.00 | 110.9 | 100.85 | 107.9 | 1 | 1 | 78.20% | YES |
| NVDA 270521C00090000 | 90.00 | 100.88 | 96.2 | 103.15 | 1 | 1 | 75.33% | YES |
The table below lists all put options on NVDA expiring on 2027-05-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NVDA 270521P00150000 | 150.00 | 8.8 | 8.85 | 9.3 | 108 | 24983 | 47.49% | |
| NVDA 270521P00175000 | 175.00 | 16.45 | 17 | 17.55 | 241 | 5366 | 43.53% | |
| NVDA 270521P00160000 | 160.00 | 11.88 | 11.7 | 12.15 | 81 | 4768 | 45.83% | |
| NVDA 270521P00170000 | 170.00 | 14.95 | 15.1 | 15.65 | 75 | 3783 | 44.39% | |
| NVDA 270521P00180000 | 180.00 | 19.3 | 19.1 | 19.5 | 343 | 3659 | 42.48% | |
| NVDA 270521P00165000 | 165.00 | 13.15 | 13.3 | 13.85 | 280 | 3291 | 45.16% | |
| NVDA 270521P00190000 | 190.00 | 23.15 | 23.75 | 24.45 | 934 | 3280 | 41.46% | YES |
| NVDA 270521P00195000 | 195.00 | 25.66 | 26.35 | 27.1 | 20 | 3104 | 40.82% | YES |
| NVDA 270521P00200000 | 200.00 | 29.72 | 29.05 | 29.85 | 43 | 2581 | 40.06% | YES |
| NVDA 270521P00245000 | 245.00 | 58.81 | 60.25 | 63.65 | 1 | 2295 | 38.39% | YES |
| NVDA 270521P00210000 | 210.00 | 35.08 | 34.95 | 36.15 | 16 | 2124 | 39.13% | YES |
| NVDA 270521P00185000 | 185.00 | 21.43 | 21.1 | 22 | 116 | 2062 | 42.17% | |
| NVDA 270521P00240000 | 240.00 | 56.83 | 56.05 | 59.5 | 5 | 1950 | 38.73% | YES |
| NVDA 270521P00220000 | 220.00 | 41.68 | 41.7 | 42.85 | 20 | 1098 | 37.77% | YES |
| NVDA 270521P00230000 | 230.00 | 48.58 | 48.9 | 50.5 | 3 | 858 | 37.17% | YES |
| NVDA 270521P00065000 | 65.00 | 0.37 | 0.15 | 0.55 | 2 | 854 | 68.56% | |
| NVDA 270521P00090000 | 90.00 | 1.15 | 0.91 | 1.26 | 115 | 792 | 59.51% | |
| NVDA 270521P00105000 | 105.00 | 1.69 | 1.73 | 2.06 | 60 | 648 | 54.83% | |
| NVDA 270521P00225000 | 225.00 | 46.19 | 45.2 | 46.55 | 5 | 642 | 37.34% | YES |
| NVDA 270521P00235000 | 235.00 | 51.09 | 52 | 55.05 | 2 | 608 | 38.14% | YES |
| NVDA 270521P00155000 | 155.00 | 10 | 10.2 | 10.7 | 215 | 418 | 46.75% | |
| NVDA 270521P00250000 | 250.00 | 63.12 | 64.75 | 67.75 | 1 | 404 | 37.65% | YES |
| NVDA 270521P00120000 | 120.00 | 3.3 | 3.2 | 3.6 | 223 | 365 | 51.84% | |
| NVDA 270521P00145000 | 145.00 | 7.74 | 7.5 | 7.95 | 1108 | 281 | 48.00% | |
| NVDA 270521P00215000 | 215.00 | 40.47 | 38 | 39.5 | 12 | 279 | 38.60% | YES |
| NVDA 270521P00130000 | 130.00 | 4.7 | 4.55 | 5.1 | 161 | 248 | 50.01% | |
| NVDA 270521P00100000 | 100.00 | 1.7 | 1.47 | 1.85 | 62 | 235 | 56.93% | |
| NVDA 270521P00205000 | 205.00 | 32.85 | 31.95 | 32.85 | 12 | 222 | 39.46% | YES |
| NVDA 270521P00140000 | 140.00 | 6.5 | 6.3 | 7.1 | 42 | 219 | 49.59% | |
| NVDA 270521P00075000 | 75.00 | 0.47 | 0.42 | 0.78 | 90 | 206 | 65.23% | |
| NVDA 270521P00080000 | 80.00 | 0.59 | 0.61 | 0.9 | 36 | 116 | 63.50% | |
| NVDA 270521P00125000 | 125.00 | 4.09 | 3.55 | 4.2 | 16 | 114 | 50.13% | |
| NVDA 270521P00110000 | 110.00 | 2.26 | 2.14 | 2.51 | 105 | 86 | 53.81% | |
| NVDA 270521P00095000 | 95.00 | 1.37 | 1.14 | 1.44 | 11 | 70 | 57.64% | |
| NVDA 270521P00135000 | 135.00 | 5.5 | 5.35 | 6.1 | 182 | 56 | 50.48% | |
| NVDA 270521P00255000 | 255.00 | 65.74 | 69.65 | 71.65 | 2 | 51 | 35.93% | YES |
| NVDA 270521P00085000 | 85.00 | 0.99 | 0.62 | 1.14 | 1 | 46 | 61.11% | |
| NVDA 270521P00050000 | 50.00 | 0.14 | 0.05 | 0.41 | 2 | 42 | 79.79% | |
| NVDA 270521P00115000 | 115.00 | 2.73 | 2.58 | 3.1 | 480 | 41 | 52.90% | |
| NVDA 270521P00280000 | 280.00 | 68.1 | 92 | 95.65 | 1 | 32 | 39.10% | YES |
| NVDA 270521P00060000 | 60.00 | 0.19 | 0.09 | 0.5 | 2 | 31 | 71.68% | |
| NVDA 270521P00070000 | 70.00 | 0.33 | 0.2 | 0.65 | 2 | 24 | 65.97% | |
| NVDA 270521P00260000 | 260.00 | 60.35 | 73.3 | 76.95 | 1 | 18 | 38.37% | YES |
| NVDA 270521P00055000 | 55.00 | 0.17 | 0.06 | 0.59 | 2 | 14 | 77.93% | |
| NVDA 270521P00300000 | 300.00 | 112.3 | 111.85 | 115 | 10 | 10 | 40.67% | YES |
| NVDA 270521P00295000 | 295.00 | 79.07 | 106.7 | 110.25 | 0 | 10 | 40.83% | YES |
| NVDA 270521P00270000 | 270.00 | 88.1 | 82.5 | 86.2 | 6 | 10 | 38.65% | YES |
| NVDA 270521P00285000 | 285.00 | 101.95 | 96.85 | 100.45 | 2 | 7 | 39.45% | YES |
| NVDA 270521P00305000 | 305.00 | 82.4 | 116.1 | 120.25 | 0 | 0 | 42.99% | YES |
| NVDA 270521P00265000 | 265.00 | 53.1 | 77.85 | 81.55 | 1 | 0 | 38.50% | YES |
| NVDA 270521P00350000 | 350.00 | 117.95 | 159.85 | 166.75 | 0 | 0 | 58.51% | YES |
This page displays the full NVDA options chain for contracts expiring on 2027-05-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-05-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NVDA.
The ITM column highlights whether a contract is currently in-the-money for NVDA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NVDA between now and 2027-05-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-05-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in NVDA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NVDA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-05-21 approaches.
