Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free NVDA Stock Alerts
$921.40
+33.51 (+3.77%)
(As of 05/6/2024 05:38 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$737.50$0.161Put411524435
(+269)		85.51%
(+24.54%)		-0.00620118
5/10/2024$737.50$182.607Call43117
(+12)		85.53%
(+24.57%)		0.9940894
5/10/2024$740.00$0.167Put424841371169
(+74)		84.73%
(+24.33%)		-0.006461121
5/10/2024$740.00$180.115Call614140
(-4)		84.73%
(+24.39%)		0.9938196
5/10/2024$742.50$0.173Put43223130
(+10)		83.71%
(+23.98%)		-0.00674525
5/10/2024$742.50$177.623Call42221
(+20)		83.92%
(+24.20%)		0.9935394
5/10/2024$745.00$0.180Put23384561103
(+269)		83.09%
(+23.97%)		-0.00704997
5/10/2024$745.00$175.131Call916239
(+11)		83.11%
(+24.00%)		0.9932427
5/10/2024$747.50$0.187Put561627156
(+18)		81.37%
(+22.87%)		-0.00735920
5/10/2024$747.50$172.639Call8174
(+2)		82.31%
(+23.80%)		0.9929324
5/10/2024$750.00$0.194Put2,2901,1623473928
(+289)		81.39%
(+23.15%)		-0.007685542
5/10/2024$750.00$170.148Call9522531163
(+20)		81.50%
(+23.60%)		0.99260927
5/10/2024$755.00$0.210Put9153454421135
(-26)		79.06%
(+22.47%)		-0.008385239
5/10/2024$755.00$165.167Call53172254
(+3)		79.88%
(+23.17%)		0.99190913
5/10/2024$760.00$0.227Put7582392422525
(+126)		78.33%
(+22.79%)		-0.00916243
5/10/2024$760.00$160.187Call1024523505
(+80)		78.26%
(+22.72%)		0.99113838
5/10/2024$765.00$0.246Put7082182802428
(+277)		76.62%
(+22.53%)		-0.010021236
5/10/2024$765.00$155.209Call673030364
(-3)		70.95%
(+16.55%)		0.99027929
5/10/2024$770.00$0.266Put1,0412213661418
(+109)		74.31%
(+20.73%)		-0.010978382
5/10/2024$770.00$150.232Call1195125366
(+0)		75.04%
(+24.82%)		0.98932725
5/10/2024$775.00$0.289Put7841342221381
(+175)		73.40%
(+20.91%)		-0.012046253
5/10/2024$775.00$145.258Call2263530
(+12)		73.43%
(+22.45%)		0.9882613
5/10/2024$780.00$0.315Put1,3182103811952
(+136)		71.32%
(+19.90%)		-0.013242394
5/10/2024$780.00$140.287Call34188241
(+19)		64.86%
(+13.68%)		0.98706930
5/10/2024$785.00$0.343Put7391341821078
(-1)		69.57%
(+19.39%)		-0.014564279
5/10/2024$785.00$135.318Call29422106
(+7)		70.23%
(+22.42%)		0.98572628
5/10/2024$790.00$0.374Put1,5832552622187
(+539)		68.65%
(+19.07%)		-0.01608457
5/10/2024$790.00$130.353Call18010375374
(-7)		68.65%
(+19.42%)		0.98421144
5/10/2024$792.50$0.392Put29114039740
(+215)		67.87%
(+18.91%)		-0.01691494
5/10/2024$792.50$127.872Call153766
(+0)		67.86%
(+19.08%)		0.98337511
5/10/2024$795.00$0.411Put8531302851520
(+240)		66.18%
(+17.10%)		-0.017837290
5/10/2024$795.00$125.392Call542216401
(-21)		67.08%
(+18.74%)		0.98248930
5/10/2024$797.50$0.430Put382103141602
(+202)		66.30%
(+17.85%)		-0.018756128
5/10/2024$797.50$122.914Call19616727119
(+15)		66.30%
(+18.38%)		0.98154141
5/10/2024$800.00$0.451Put10,1433,1173,3917001
(+2900)		65.18%
(+16.88%)		-0.0197622,218
5/10/2024$800.00$120.436Call23146801055
(+59)		63.01%
(+15.50%)		0.980531103
5/10/2024$802.50$0.474Put621166268544
(+97)		64.74%
(+17.11%)		-0.020862206
5/10/2024$802.50$117.960Call35218163
(+0)		64.75%
(+17.63%)		0.97945127
5/10/2024$805.00$0.498Put1,283951511945
(+432)		63.41%
(+15.99%)		-0.022004311
5/10/2024$805.00$115.486Call1746637448
(+34)		63.98%
(+16.85%)		0.9782966
America has a new type of money—should you get it? (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
5/10/2024$807.50$0.524Put2715272405
(+25)		63.22%
(+16.13%)		-0.023249130
5/10/2024$807.50$113.013Call35231289
(+19)		63.22%
(+16.82%)		0.97704926
5/10/2024$810.00$0.552Put2,9962786072846
(+467)		62.49%
(+15.82%)		-0.024589700
5/10/2024$810.00$110.543Call2508170798
(+110)		62.46%
(+15.84%)		0.97571478
5/10/2024$812.50$0.581Put1,033140263508
(+269)		61.71%
(+15.57%)		-0.026023213
5/10/2024$812.50$108.074Call1064951176
(-4)		61.71%
(+15.95%)		0.9742837
5/10/2024$815.00$0.614Put2,6326129671686
(+57)		60.55%
(+14.40%)		-0.027574532
5/10/2024$815.00$105.608Call512111337
(-5)		60.97%
(+15.49%)		0.97273537
5/10/2024$817.50$0.649Put996211313513
(-194)		60.23%
(+15.02%)		-0.02924243
5/10/2024$817.50$103.144Call2386237
(-15)		60.23%
(+14.19%)		0.97106818
5/10/2024$820.00$0.686Put4,5801,0631,0485164
(+2886)		59.12%
(+13.41%)		-0.0310371,328
5/10/2024$820.00$100.683Call26413862906
(-4)		59.50%
(+14.44%)		0.969277106
5/10/2024$822.50$0.727Put1,0501772431972
(+1854)		58.27%
(+12.70%)		-0.032972379
5/10/2024$822.50$98.226Call1751031
(+0)		58.77%
(+14.04%)		0.96733715
5/10/2024$825.00$0.771Put4,8051,3421,4913328
(+1298)		57.74%
(+12.43%)		-0.0350871,628
5/10/2024$825.00$95.771Call1264636697
(-21)		56.42%
(+12.29%)		0.96523855
5/10/2024$827.50$0.819Put851257306313
(+208)		56.47%
(+11.63%)		-0.037362405
5/10/2024$827.50$93.321Call47101199
(+75)		57.36%
(+13.01%)		0.96296121
5/10/2024$830.00$0.872Put7,1971,5292,6404112
(+1223)		56.22%
(+11.68%)		-0.0398441,741
5/10/2024$830.00$90.875Call20059581411
(+5)		55.22%
(+11.04%)		0.960488109
5/10/2024$832.50$0.930Put1,189491415460
(+376)		55.26%
(+10.75%)		-0.042532446
5/10/2024$832.50$88.434Call2281340
(+10)		55.98%
(+11.85%)		0.95780719
5/10/2024$835.00$0.992Put2,0865376561283
(+201)		54.99%
(+10.62%)		-0.045456822
5/10/2024$835.00$85.999Call37064431359
(-27)		55.32%
(+11.40%)		0.95488983
5/10/2024$837.50$1.061Put1,313480341418
(+311)		54.05%
(+10.30%)		-0.048634433
5/10/2024$837.50$83.569Call653313114
(+52)		54.66%
(+10.92%)		0.9517126
5/10/2024$840.00$1.137Put5,5451,5871,9751992
(+430)		53.75%
(+9.72%)		-0.0521121,637
5/10/2024$840.00$81.147Call53894561034
(-242)		54.03%
(+10.12%)		0.94824107
5/10/2024$842.50$1.222Put1,180392365340
(+120)		52.91%
(+8.61%)		-0.055915527
5/10/2024$842.50$78.732Call591511158
(-2)		53.41%
(+9.90%)		0.94444322
5/10/2024$845.00$1.314Put3,5637211,1961485
(+407)		52.66%
(+8.88%)		-0.060061,268
5/10/2024$845.00$76.326Call23942801008
(+1)		51.55%
(+8.15%)		0.940291107
5/10/2024$850.00$1.532Put19,2845,7848,5303401
(+965)		51.36%
(+7.90%)		-0.0696135,019
5/10/2024$850.00$71.547Call1,4771782752516
(-297)		51.52%
(+9.70%)		0.930774399
5/10/2024$855.00$1.802Put4,1698031,2691756
(+791)		50.56%
(+7.41%)		-0.081091,991
5/10/2024$855.00$66.819Call3026246980
(-196)		50.16%
(+7.23%)		0.919321116
5/10/2024$860.00$2.138Put9,1642,7573,9383236
(+1620)		49.72%
(+6.85%)		-0.0948833,026
5/10/2024$860.00$62.158Call2,2196625412048
(+319)		49.20%
(+6.17%)		0.905562374
5/10/2024$865.00$2.560Put6,3332,0622,5791050
(+494)		48.72%
(+5.94%)		-0.1114262,067
5/10/2024$865.00$57.581Call55395144732
(-153)		48.40%
(+5.87%)		0.889079252
5/10/2024$870.00$3.085Put12,2376,0573,3901978
(+997)		48.45%
(+5.90%)		-0.131043,328
5/10/2024$870.00$53.109Call2,7797466653271
(+684)		45.76%
(+3.24%)		0.869517561
5/10/2024$875.00$3.734Put6,0171,4632,1791815
(+1047)		47.21%
(+4.70%)		-0.1539962,279
5/10/2024$875.00$48.760Call2,0095925342894
(+521)		47.37%
(+5.11%)		0.846604628
5/10/2024$880.00$4.526Put11,4473,5204,6962345
(+1183)		47.81%
(+5.37%)		-0.180434,080
5/10/2024$880.00$44.553Call4,4851,5831,6273758
(+520)		46.71%
(+4.70%)		0.8202431,193
5/10/2024$885.00$5.479Put5,4431,6642,0261528
(+903)		47.25%
(+4.97%)		-0.2103292,618
5/10/2024$885.00$40.506Call3,7587406051953
(+808)		45.62%
(+3.41%)		0.79047793
5/10/2024$890.00$6.601Put10,3944,0504,1491238
(+647)		46.00%
(+4.04%)		-0.2433983,944
5/10/2024$890.00$36.629Call6,5112,7532,1573026
(+822)		46.02%
(+4.12%)		0.757482,207
America has a new type of money—should you get it? (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
5/10/2024$895.00$7.908Put6,4492,6052,474805
(+317)		46.03%
(+4.24%)		-0.2794942,430
5/10/2024$895.00$32.937Call7,9662,6822,3721907
(+839)		46.35%
(+4.06%)		0.7215142,314
5/10/2024$900.00$9.413Put29,45112,11413,236955
(+47)		46.19%
(+4.10%)		-0.3182778,462
5/10/2024$900.00$29.440Call33,76914,68814,7659310
(+2251)		45.76%
(+3.42%)		0.68288710,041
5/10/2024$905.00$11.126Put9,0913,1634,083302
(+124)		45.68%
(+3.85%)		-0.3593663,614
5/10/2024$905.00$26.151Call13,2854,0464,6042132
(+594)		45.96%
(+3.69%)		0.6419694,187
5/10/2024$910.00$13.057Put17,2836,4377,887341
(+146)		45.36%
(+3.95%)		-0.4022466,065
5/10/2024$910.00$23.084Call23,8679,8199,9272966
(+1207)		46.04%
(+3.49%)		0.5992078,414
5/10/2024$915.00$15.230Put24,3299,35111,361124
(+53)		45.50%
(+2.92%)		-0.4466176,630
5/10/2024$915.00$20.248Call28,78410,27211,2972299
(+841)		45.58%
(+3.32%)		0.5551519,608
5/10/2024$920.00$17.637Put14,9425,3187,4281081
(+514)		45.48%
(+3.31%)		-0.4916014,455
5/10/2024$920.00$17.651Call52,87723,25222,2498852
(+6726)		45.05%
(+2.13%)		0.51041816,385
5/10/2024$925.00$20.289Put2,213852945203
(+126)		45.37%
(+3.03%)		-0.536605695
5/10/2024$925.00$15.296Call20,8828,6638,3723045
(+1211)		45.42%
(+2.53%)		0.4656945,653
5/10/2024$930.00$23.181Put1,598601612641
(-28)		45.06%
(+2.51%)		-0.580943365
5/10/2024$930.00$13.180Call23,4979,7669,9503587
(+1409)		45.93%
(+2.82%)		0.4216637,865
5/10/2024$935.00$26.305Put31066191101
(+21)		45.77%
(+3.04%)		-0.623985113
5/10/2024$935.00$11.295Call7,6563,2642,4891695
(+354)		46.01%
(+3.08%)		0.3789492,826
5/10/2024$940.00$29.651Put754243327269
(+77)		46.95%
(+4.00%)		-0.665168231
5/10/2024$940.00$9.633Call15,5335,8415,9734287
(+1403)		45.48%
(+2.07%)		0.3381955,224
5/10/2024$945.00$33.203Put83233692
(+2)		45.98%
(+2.80%)		-0.7040843
5/10/2024$945.00$8.172Call7,7302,9771,7941519
(+752)		45.95%
(+2.66%)		0.2996472,804
5/10/2024$950.00$36.945Put2,3498117331128
(+969)		46.44%
(+3.07%)		-0.740393417
5/10/2024$950.00$6.896Call45,07620,40416,5818880
(+2387)		46.20%
(+2.57%)		0.26360714,534
5/10/2024$955.00$40.859Put631729107
(-1)		46.29%
(+2.62%)		-0.77392341
5/10/2024$955.00$5.794Call4,6221,8201,4311197
(+270)		46.29%
(+2.26%)		0.230512,022
5/10/2024$960.00$44.928Put1697923342
(+64)		46.46%
(+0.40%)		-0.80457435
5/10/2024$960.00$4.846Call10,1163,6683,5721639
(+891)		46.41%
(+2.23%)		0.2002743,776
5/10/2024$965.00$49.136Put29169128
(-1)		46.65%
(+2.46%)		-0.83231129
5/10/2024$965.00$4.034Call5,7952,5931,7391370
(+635)		46.54%
(+2.19%)		0.1729642,030
5/10/2024$970.00$53.468Put431817442
(+251)		46.86%
(+2.38%)		-0.85719527
5/10/2024$970.00$3.345Call9,0723,3663,8112220
(+1231)		46.74%
(+2.09%)		0.1485133,370
5/10/2024$975.00$57.909Put538122276
(+2)		47.07%
(+2.31%)		-0.87929757
5/10/2024$975.00$2.763Call9,2952,3583,6862005
(+1310)		46.80%
(+1.86%)		0.1268542,796
5/10/2024$980.00$62.446Put38118216
(+13)		47.30%
(+2.24%)		-0.89877325
5/10/2024$980.00$2.274Call12,4274,7655,1292103
(+1319)		47.25%
(+2.34%)		0.1078273,720
5/10/2024$985.00$67.066Put2719540
(+24)		47.56%
(+2.18%)		-0.91575916
5/10/2024$985.00$1.868Call3,2261,1711,254521
(+393)		47.15%
(+1.90%)		0.0912741,451
5/10/2024$990.00$71.758Put2891561
(+3)		47.83%
(+2.12%)		-0.93046321
5/10/2024$990.00$1.532Call3,9251,3361,3981227
(+271)		47.46%
(+1.61%)		0.0770091,590
5/10/2024$995.00$76.511Put135173
(+57)		48.14%
(+2.07%)		-0.94308211
5/10/2024$995.00$1.256Call2,8461,0221,069755
(+363)		47.46%
(+1.06%)		0.0648331,180
5/10/2024$1,000.00$81.315Put832940105
(+57)		48.48%
(+2.04%)		-0.95384445
5/10/2024$1,000.00$1.030Call25,9589,69310,2857192
(+2492)		47.97%
(+1.33%)		0.0544817,710
5/10/2024$1,010.00$91.044Put1912611
(+8)		49.26%
(+2.02%)		-0.97064313
5/10/2024$1,010.00$0.697Call5,6302,0091,4321402
(+222)		48.38%
(+1.07%)		0.0384771,892
5/10/2024$1,020.00$100.890Put174116
(+5)		50.20%
(+2.06%)		-0.9824349
5/10/2024$1,020.00$0.479Call6,9452,4642,5791368
(+759)		49.34%
(+0.93%)		0.027362,005
5/10/2024$1,030.00$110.810Put5311170
(+0)		55.21%
(+6.09%)		-0.99068820
5/10/2024$1,030.00$0.337Call2,8169769071503
(+415)		50.65%
(+1.35%)		0.019711971
America has a new type of money—should you get it? (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
5/10/2024$1,040.00$120.776Put6530300
(+0)		52.57%
(-2.54%)		-0.99594521
5/10/2024$1,040.00$0.243Call2,210609554772
(+273)		50.95%
(+0.31%)		0.014476683
5/10/2024$1,050.00$130.770Put7043270
(+0)		53.98%
(+0.46%)		-0.9986218
5/10/2024$1,050.00$0.180Call3,2581,4177132427
(+897)		53.22%
(+1.72%)		0.0108471,006
5/10/2024$1,060.00$140.770Put2615110
(+0)		55.52%
(+2.93%)		-0.9997598
5/10/2024$1,060.00$0.139Call1,7864876681508
(+667)		54.28%
(+2.17%)		0.008361469
5/10/2024$1,070.00$150.770Put6330
(+0)		57.19%
(+3.29%)		-0.9999996
5/10/2024$1,070.00$0.110Call1,6586993602071
(+735)		57.20%
(+3.62%)		0.006604381
5/10/2024$1,080.00$160.770Put8430
(+0)		58.94%
(+3.69%)		-0.9999988
5/10/2024$1,080.00$0.089Call1,3155257011574
(+558)		58.96%
(+3.71%)		0.00534332
5/10/2024$1,090.00$170.770Put3210
(+0)		60.77%
(+4.12%)		-1.03
5/10/2024$1,090.00$0.074Call31818189627
(+148)		59.82%
(+3.17%)		0.004409133
5/10/2024$1,100.00$180.770Put4310
(+0)		62.64%
(+4.58%)		-0.9999994
5/10/2024$1,100.00$0.063Call1,3487052662719
(+1596)		62.66%
(+4.60%)		0.003706384
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NVDA) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits