Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free NVDA Stock Alerts
$1,136.97
+72.28 (+6.79%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$910.00$0.504Put38768112909
(+118)		54.03%
(+5.96%)		-0.017801172
5/31/2024$910.00$152.764Call71375441
(-142)		53.88%
(+5.50%)		0.98192242
5/31/2024$912.50$0.518Put1273335148
(+3)		53.53%
(+5.67%)		-0.01844353
5/31/2024$912.50$150.282Call128 - 160
(-4)		53.28%
(+5.42%)		0.9812886
5/31/2024$915.00$0.534Put864185386557
(+128)		52.91%
(+5.76%)		-0.019113245
5/31/2024$915.00$147.800Call308156140708
(-202)		54.70%
(+8.32%)		0.98061546
5/31/2024$917.50$0.550Put25411998216
(-104)		52.21%
(+5.35%)		-0.019818110
5/31/2024$917.50$145.318Call2314 - 91
(-18)		52.09%
(+5.22%)		0.97990812
5/31/2024$920.00$0.567Put9442343321402
(-117)		51.56%
(+5.91%)		-0.020558336
5/31/2024$920.00$142.838Call16259361355
(-199)		0.97917253
5/31/2024$925.00$0.603Put1,2143063261569
(+506)		50.32%
(+5.51%)		-0.022156329
5/31/2024$925.00$137.879Call10242331324
(-156)		50.32%
(+4.90%)		0.97757757
5/31/2024$930.00$0.643Put567130701174
(+97)		49.14%
(+5.20%)		-0.023933230
5/31/2024$930.00$132.925Call18996161018
(-320)		51.78%
(+7.28%)		0.97579988
5/31/2024$932.50$0.664Put813718109
(+109)		48.56%
(+4.51%)		-0.02489946
5/31/2024$932.50$130.449Call63215
(+15)		48.56%
(+4.51%)		0.9748376
5/31/2024$935.00$0.687Put647130110956
(+368)		48.07%
(+5.55%)		-0.02592209
5/31/2024$935.00$127.975Call70254350
(-212)		47.98%
(+4.36%)		0.97381449
5/31/2024$937.50$0.711Put39722286327
(+327)		47.41%
(+4.72%)		-0.027003143
5/31/2024$937.50$125.502Call43 - 31
(+31)		47.41%
(+4.21%)		0.9727333
5/31/2024$940.00$0.737Put1,095331225920
(+2)		46.97%
(+4.43%)		-0.028152440
5/31/2024$940.00$123.030Call261116462446
(-633)		47.98%
(+8.41%)		0.971589133
5/31/2024$942.50$0.765Put33021547377
(+377)		45.97%
(+3.59%)		-0.029374195
5/31/2024$942.50$120.560Call3 - - 14
(+14)		46.26%
(+3.88%)		0.9703663
5/31/2024$945.00$0.794Put1,4005492781601
(+578)		45.96%
(+4.31%)		-0.030675583
5/31/2024$945.00$118.092Call329130351098
(-1198)		45.70%
(+3.43%)		0.969071125
5/31/2024$947.50$0.825Put49935078402
(+402)		45.14%
(+3.98%)		-0.032064249
5/31/2024$947.50$115.626Call31117
(+17)		45.14%
(+3.52%)		0.9676793
5/31/2024$950.00$0.858Put7,7032,2682,8155118
(+3150)		44.34%
(+3.79%)		-0.033552,280
5/31/2024$950.00$113.162Call1,4284076175125
(-2447)		42.04%
(+0.33%)		0.966198430
5/31/2024$952.50$0.894Put61739977235
(+235)		44.20%
(+3.51%)		-0.035144293
5/31/2024$952.50$110.701Call19 - 323
(+23)		44.04%
(+3.14%)		0.96461113
5/31/2024$955.00$0.933Put1,301385227859
(+588)		43.50%
(+3.61%)		-0.036854529
5/31/2024$955.00$108.242Call1003219876
(-381)		44.52%
(+3.03%)		0.96289869
5/31/2024$960.00$1.021Put2,5437927851204
(+803)		42.67%
(+3.16%)		-0.040678954
5/31/2024$960.00$103.335Call686103851106
(-268)		42.44%
(+2.81%)		0.959081155
5/31/2024$965.00$1.124Put1,8794172622340
(+649)		41.24%
(+2.34%)		-0.045124705
5/31/2024$965.00$98.444Call119509486
(-118)		42.12%
(+2.52%)		0.95464269
5/31/2024$970.00$1.247Put4,2931,5109683070
(+1028)		40.22%
(+1.57%)		-0.0503291,179
5/31/2024$970.00$93.572Call5565944886
(-326)		40.45%
(+0.09%)		0.949445153
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
5/31/2024$975.00$1.395Put3,8251,2761,3402323
(+1725)		39.58%
(+1.35%)		-0.0564581,293
5/31/2024$975.00$88.725Call60345671299
(-74)		39.53%
(+0.55%)		0.94333103
5/31/2024$980.00$1.573Put5,2701,9691,4332047
(+1975)		38.75%
(+0.92%)		-0.0636851,087
5/31/2024$980.00$83.908Call42444383052
(+1631)		39.42%
(+0.37%)		0.936117167
5/31/2024$985.00$1.788Put4,4743131,4201055
(+997)		37.82%
(-0.29%)		-0.072211690
5/31/2024$985.00$79.128Call18934352493
(+1833)		37.85%
(+0.14%)		0.92760570
5/31/2024$990.00$2.048Put5,0028821,1102203
(+2133)		37.04%
(-0.54%)		-0.0822771,182
5/31/2024$990.00$74.394Call9011635321271
(-207)		31.62%
(-6.93%)		0.917564224
5/31/2024$995.00$2.364Put2,9884657241432
(+1372)		36.20%
(-1.25%)		-0.094108780
5/31/2024$995.00$69.714Call2446698706
(-174)		36.21%
(-1.22%)		0.90575887
5/31/2024$1,000.00$2.746Put19,2734,1269,2514281
(+4063)		35.91%
(-0.96%)		-0.1079634,815
5/31/2024$1,000.00$65.101Call2,3747367305186
(-3147)		34.16%
(-3.12%)		0.8919361,150
5/31/2024$1,005.00$3.207Put3,8737971,5011147
(+1096)		35.12%
(-2.22%)		-0.1240911,151
5/31/2024$1,005.00$60.566Call3576726796
(-27)		35.46%
(-1.57%)		0.875852130
5/31/2024$1,010.00$3.761Put6,0821,1581,7401953
(+1915)		34.74%
(-2.60%)		-0.1427161,683
5/31/2024$1,010.00$56.125Call8031561751720
(-3453)		34.97%
(-2.15%)		0.857272314
5/31/2024$1,015.00$4.424Put3,4824051,0761502
(+1423)		34.28%
(-2.61%)		-0.1640631,124
5/31/2024$1,015.00$51.793Call40820276840
(+312)		34.26%
(-3.29%)		0.835988173
5/31/2024$1,020.00$5.215Put7,6521,7282,2531992
(+1903)		33.96%
(-3.18%)		-0.1882732,328
5/31/2024$1,020.00$47.587Call3,2651,20182611125
(+9172)		34.46%
(-2.96%)		0.811847945
5/31/2024$1,025.00$6.152Put6,6981,5041,4111395
(+1344)		33.85%
(-3.07%)		-0.2154581,599
5/31/2024$1,025.00$43.527Call1,3723583501187
(+139)		33.99%
(-3.12%)		0.784741458
5/31/2024$1,030.00$7.256Put8,9582,2833,0442362
(+2294)		33.45%
(-3.64%)		-0.245612,681
5/31/2024$1,030.00$39.634Call3,1601,1149152533
(+608)		33.83%
(-3.09%)		0.754695928
5/31/2024$1,035.00$8.547Put8,7833,4623,303792
(+723)		32.99%
(-3.93%)		-0.2786062,708
5/31/2024$1,035.00$35.928Call3,3451,5011,2023540
(-2085)		33.87%
(-3.89%)		0.7218051,447
5/31/2024$1,040.00$10.046Put13,5664,7684,8822635
(+2480)		33.19%
(-4.10%)		-0.3141883,819
5/31/2024$1,040.00$32.428Call14,3635,4044,4008447
(+7381)		33.55%
(-3.69%)		0.6863564,173
5/31/2024$1,045.00$11.766Put10,4183,3815,203881
(+825)		33.23%
(-4.26%)		-0.3519232,732
5/31/2024$1,045.00$29.149Call9,4153,6673,6111542
(+1217)		33.34%
(-3.76%)		0.6487633,314
5/31/2024$1,050.00$13.718Put11,8284,0874,9621536
(+1464)		33.06%
(-4.34%)		-0.3912843,453
5/31/2024$1,050.00$26.101Call24,84510,7848,8697265
(+2996)		32.95%
(-4.85%)		0.609577,669
5/31/2024$1,055.00$15.903Put2,9499561,252500
(+437)		32.97%
(-4.83%)		-0.431631,045
5/31/2024$1,055.00$23.284Call9,8163,8033,5891450
(+1007)		33.29%
(-3.94%)		0.5693952,786
5/31/2024$1,060.00$18.316Put3,9071,2701,654390
(+304)		33.31%
(-4.52%)		-0.4723741,233
5/31/2024$1,060.00$20.696Call10,9264,3884,0942307
(+1158)		33.26%
(-4.44%)		0.5288483,901
5/31/2024$1,065.00$20.949Put1,618398761274
(+175)		33.37%
(-4.52%)		-0.512945328
5/31/2024$1,065.00$18.326Call4,0331,3781,5411140
(+589)		33.36%
(-4.85%)		0.4884821,579
5/31/2024$1,070.00$23.789Put1,379766489350
(+276)		33.28%
(-4.70%)		-0.552891284
5/31/2024$1,070.00$16.163Call6,5332,1351,8423064
(+336)		33.73%
(-4.10%)		0.4487561,926
5/31/2024$1,075.00$26.828Put3515195250
(+88)		33.59%
(-4.50%)		-0.591814127
5/31/2024$1,075.00$14.197Call4,1721,8621,1591671
(+974)		33.36%
(-4.78%)		0.410061,566
5/31/2024$1,080.00$30.052Put405142205254
(+139)		33.30%
(-4.89%)		-0.629424182
5/31/2024$1,080.00$12.415Call6,0682,0641,7413910
(+2925)		33.40%
(-4.60%)		0.3726972,333
5/31/2024$1,085.00$33.454Put731735260
(+242)		33.87%
(-4.45%)		-0.66545145
5/31/2024$1,085.00$10.809Call3,0911,3079012913
(+2449)		33.50%
(-4.77%)		0.3369321,005
5/31/2024$1,090.00$37.020Put2126690223
(+117)		33.72%
(-4.74%)		-0.69970252
5/31/2024$1,090.00$9.368Call3,7781,2421,0951155
(+609)		34.25%
(-3.72%)		0.3029521,366
5/31/2024$1,095.00$40.745Put843340173
(+147)		34.12%
(-4.48%)		-0.73198928
5/31/2024$1,095.00$8.083Call2,8227311,004852
(+578)		34.04%
(-5.02%)		0.2709531,005
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
5/31/2024$1,100.00$44.616Put913235101458
(+387)		34.11%
(-4.66%)		-0.762202185
5/31/2024$1,100.00$6.942Call29,78512,95311,58510287
(+4198)		34.18%
(-4.56%)		0.2410467,615
5/31/2024$1,105.00$48.624Put634239
(+24)		34.37%
(-4.60%)		-0.79022419
5/31/2024$1,105.00$5.939Call2,6257117441073
(+698)		34.46%
(-4.05%)		0.213344895
5/31/2024$1,110.00$52.759Put708638
(+8)		34.49%
(-4.70%)		-0.81601418
5/31/2024$1,110.00$5.060Call3,6801,1781,0492659
(+2208)		34.50%
(-4.44%)		0.1878861,133
5/31/2024$1,115.00$57.012Put247719
(+2)		34.62%
(-4.81%)		-0.83954215
5/31/2024$1,115.00$4.297Call1,9016624381320
(+1151)		34.74%
(-4.63%)		0.164706613
5/31/2024$1,120.00$61.369Put64 - 221
(+10)		34.76%
(-4.93%)		-0.8608356
5/31/2024$1,120.00$3.638Call4,0201,0301,5911152
(+873)		35.17%
(-4.47%)		0.1437691,028
5/31/2024$1,125.00$65.823Put3412626
(+8)		34.69%
(-5.30%)		-0.87993923
5/31/2024$1,125.00$3.073Call2,2467456171285
(+957)		35.26%
(-5.16%)		0.125037793
5/31/2024$1,130.00$70.361Put36221151
(+0)		34.91%
(-5.40%)		-0.8969569
5/31/2024$1,130.00$2.592Call1,9224896551044
(+693)		35.18%
(-5.14%)		0.108396614
5/31/2024$1,135.00$74.975Put16510327
(+6)		35.28%
(-5.39%)		-0.91198111
5/31/2024$1,135.00$2.185Call1,4382543861030
(+858)		35.38%
(-5.28%)		0.093751440
5/31/2024$1,140.00$79.653Put2564225
(+0)		35.49%
(-5.55%)		-0.9251767
5/31/2024$1,140.00$1.842Call1,854881363694
(+200)		35.77%
(-4.99%)		0.080936549
5/31/2024$1,145.00$84.388Put12648
(+1)		35.73%
(-5.72%)		-0.9366737
5/31/2024$1,145.00$1.554Call1,430554365614
(+431)		35.50%
(-6.13%)		0.069819422
5/31/2024$1,150.00$89.172Put21 - 54
(+52)		35.99%
(-5.88%)		-0.9466472
5/31/2024$1,150.00$1.314Call7,9662,6112,3725274
(+411)		35.96%
(-5.90%)		0.0602151,931
5/31/2024$1,155.00$93.996Put1721528
(+4)		36.28%
(-6.04%)		-0.9552466
5/31/2024$1,155.00$1.113Call1,962278843829
(+423)		35.83%
(-6.50%)		0.051969418
5/31/2024$1,160.00$98.854Put2522365
(+0)		36.60%
(-6.19%)		-0.9626486
5/31/2024$1,160.00$0.947Call1,792298268906
(+520)		36.16%
(-6.58%)		0.04494360
5/31/2024$1,165.00$103.740Put2 - 253
(-1)		36.95%
(-6.33%)		-0.9689961
5/31/2024$1,165.00$0.808Call1,154194280597
(+422)		36.64%
(-6.57%)		0.038888279
5/31/2024$1,170.00$108.650Put1 - 115
(+0)		37.32%
(-6.46%)		-0.9744211
5/31/2024$1,170.00$0.693Call1,907310365872
(+615)		36.91%
(-6.96%)		0.03376411
5/31/2024$1,180.00$0.517Call1,684407680756
(+288)		37.96%
(-7.18%)		0.025668449
5/31/2024$1,190.00$128.450Put1914326
(+1)		39.04%
(-6.84%)		-0.9893848
5/31/2024$1,190.00$0.393Call812428107343
(-47)		38.98%
(-7.27%)		0.019784313
5/31/2024$1,200.00$138.410Put40191770
(-5)		40.00%
(-6.97%)		-0.99408920
5/31/2024$1,200.00$0.304Call7,0843,2462,5367159
(+182)		39.54%
(-7.79%)		0.0154571,764
5/31/2024$1,210.00$0.239Call64739758311
(+62)		40.55%
(-7.41%)		0.012236279
5/31/2024$1,220.00$0.191Call528109148254
(+47)		41.55%
(-8.49%)		0.009799187
5/31/2024$1,230.00$0.155Call2787567623
(+388)		42.33%
(-7.99%)		0.00793292
5/31/2024$1,240.00$178.390Put225179
(-2)		44.17%
(-7.30%)		-0.9999996
5/31/2024$1,240.00$0.127Call1,080376486597
(+118)		42.93%
(-8.53%)		0.00648214
5/31/2024$1,250.00$188.390Put1 - - 1
(+0)		45.24%
(-7.39%)		-0.9999981
5/31/2024$1,250.00$0.105Call1,9164761,0931625
(+374)		43.89%
(-8.64%)		0.005342540
5/31/2024$1,260.00$198.390Put9261
(-1)		46.31%
(-7.49%)		-1.09
5/31/2024$1,260.00$0.087Call420176134711
(+44)		45.59%
(-8.21%)		0.004441129
5/31/2024$1,270.00$208.390Put2110
(-5)		47.39%
(-7.60%)		-1.02
5/31/2024$1,270.00$0.074Call2328930741
(-565)		47.39%
(-7.60%)		0.00372690
5/31/2024$1,280.00$218.390Put22 - 0
(-1)		48.48%
(-7.70%)		-0.9999992
5/31/2024$1,280.00$0.063Call17810724376
(+37)		48.48%
(-9.03%)		0.00315571
5/31/2024$1,290.00$0.054Call1769227422
(+195)		48.72%
(-8.66%)		0.00269778
5/31/2024$1,300.00$238.390Put4 - 41
(+1)		50.70%
(-7.88%)		-0.9999984
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
5/31/2024$1,300.00$0.047Call1,4815686792679
(+690)		51.04%
(-7.84%)		0.002327264
5/31/2024$1,310.00$0.041Call43634298
(+100)		51.82%
(-7.95%)		0.00202620
5/31/2024$1,320.00$0.036Call46042918379
(+259)		52.96%
(-7.99%)		0.00178117
5/31/2024$1,330.00$0.033Call79655294
(+217)		53.33%
(-8.78%)		0.00157730
5/31/2024$1,340.00$0.029Call814516591
(+502)		55.25%
(-8.03%)		0.00140630
5/31/2024$1,350.00$0.027Call1828750631
(+64)		56.40%
(-8.03%)		0.00126356
5/31/2024$1,360.00$0.024Call52018 - 81
(+27)		57.56%
(-8.02%)		0.00114116
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders