Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Does this chart look familiar? (From InvestorPlace) (Ad)
Free NVDA Stock Alerts
$903.99
+5.21 (+0.58%)
(As of 05/13/2024 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
5/17/2024$725.00$0.115Put408562582133
(+152)		82.84%
(+20.82%)		-0.004785100
5/17/2024$725.00$180.302Call20 - 9480
(-6)		82.83%
(+82.83%)		0.99569111
5/17/2024$727.50$0.121Put152211199
(+9)		82.08%
(+20.39%)		-0.00504428
5/17/2024$730.00$0.126Put620862282756
(+56)		81.37%
(+20.66%)		-0.005297130
5/17/2024$730.00$175.287Call15311924
(-5)		81.35%
(+20.65%)		0.9951777
5/17/2024$732.50$0.132Put83284122
(+22)		80.59%
(+20.54%)		-0.0055819
5/17/2024$732.50$172.794Call4 - 44
(+4)		80.61%
(+20.55%)		0.9949034
5/17/2024$735.00$0.139Put338591132713
(+49)		79.84%
(+20.43%)		-0.00586990
5/17/2024$735.00$170.302Call5 - 4578
(-2)		79.86%
(+20.45%)		0.9946175
5/17/2024$737.50$0.145Put104156737
(+37)		77.27%
(+18.51%)		-0.00616627
5/17/2024$737.50$167.810Call4131
(+1)		79.10%
(+20.33%)		0.9943184
5/17/2024$740.00$0.152Put31039605181
(+283)		76.83%
(+18.70%)		-0.00648169
5/17/2024$740.00$165.348Call81393546
(-9)		78.34%
(+20.21%)		0.99400730
5/17/2024$742.50$0.159Put9415
(+5)		77.55%
(+20.05%)		-0.0068059
5/17/2024$742.50$162.827Call8354
(+4)		77.56%
(+20.06%)		0.9936828
5/17/2024$745.00$0.166Put18087472933
(-36)		76.76%
(+20.01%)		-0.00714956
5/17/2024$745.00$160.336Call2 - - 441
(+0)		76.78%
(+19.91%)		0.993341
5/17/2024$747.50$0.173Put3815519
(+19)		75.99%
(+19.74%)		-0.00750318
5/17/2024$747.50$157.845Call3 - 22
(+2)		76.00%
(+19.75%)		0.9929843
5/17/2024$750.00$0.181Put2,8178721,29210005
(+771)		73.99%
(+18.36%)		-0.007879477
5/17/2024$750.00$155.384Call35317356652
(+295)		75.22%
(+19.59%)		0.99261566
5/17/2024$755.00$0.197Put3311091382099
(+69)		73.60%
(+19.17%)		-0.00867899
5/17/2024$755.00$150.373Call653922684
(+0)		73.62%
(+19.19%)		0.99181736
5/17/2024$760.00$0.215Put421971118178
(-277)		72.02%
(+18.77%)		-0.009542132
5/17/2024$760.00$145.394Call326206373
(-3)		72.01%
(+18.76%)		0.99093721
5/17/2024$765.00$0.234Put316165191940
(+160)		70.37%
(+18.27%)		-0.010528114
5/17/2024$765.00$140.446Call6319291042
(-1)		70.39%
(+36.77%)		0.98997240
5/17/2024$770.00$0.255Put1,2064195153672
(+534)		68.73%
(+18.45%)		-0.011613305
5/17/2024$770.00$135.440Call16033733799
(+11)		68.75%
(+17.75%)		0.98888984
5/17/2024$775.00$0.278Put1,2154305323477
(+164)		66.69%
(+16.74%)		-0.0128330
5/17/2024$775.00$130.467Call69183710274
(+14)		67.12%
(+21.20%)		0.98768330
5/17/2024$780.00$0.304Put1,3572345913739
(+283)		65.48%
(+16.55%)		-0.014172326
5/17/2024$780.00$125.496Call7924222231
(+10)		65.48%
(+16.55%)		0.98631752
5/17/2024$785.00$0.334Put9543232402069
(+160)		63.85%
(+16.50%)		-0.015746192
5/17/2024$785.00$120.528Call1122130979
(+13)		63.86%
(+15.89%)		0.98476354
5/17/2024$790.00$0.368Put2,6588055924267
(+250)		62.25%
(+15.49%)		-0.017546652
5/17/2024$790.00$115.565Call12533551754
(-14)		62.26%
(+15.20%)		0.98296745
5/17/2024$795.00$0.407Put1,1042932462748
(+326)		60.32%
(+14.40%)		-0.019618382
5/17/2024$795.00$110.637Call7425391096
(+7)		60.70%
(+16.80%)		0.98089351
5/17/2024$800.00$0.453Put13,1966,2964,49115425
(-692)		59.04%
(+14.19%)		-0.0220742,404
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
5/17/2024$800.00$105.657Call6873281376982
(-36)		56.32%
(+11.38%)		0.978431226
5/17/2024$805.00$0.509Put1,9494514642733
(+420)		57.53%
(+13.17%)		-0.024994529
5/17/2024$805.00$100.716Call1342280745
(+6)		57.68%
(+12.99%)		0.97551751
5/17/2024$810.00$0.578Put2,5296756883503
(-165)		56.20%
(+12.60%)		-0.028524832
5/17/2024$810.00$95.787Call15784373633
(+269)		56.25%
(+13.32%)		0.97202852
5/17/2024$815.00$0.659Put2,9887747642648
(+289)		54.59%
(+11.94%)		-0.032667831
5/17/2024$815.00$90.873Call14119171445
(+5)		54.89%
(+11.51%)		0.96783734
5/17/2024$820.00$0.761Put4,3541,0011,6497612
(+396)		53.02%
(+10.60%)		-0.0377571,380
5/17/2024$820.00$85.978Call19042434876
(+31)		51.31%
(+9.22%)		0.96275169
5/17/2024$825.00$0.888Put7,9852,9212,6514716
(+245)		52.13%
(+10.19%)		-0.0439772,074
5/17/2024$825.00$81.107Call16417131535
(+187)		52.40%
(+10.09%)		0.95657437
5/17/2024$830.00$1.045Put7,1522,5082,6005209
(+200)		50.90%
(+9.37%)		-0.0514641,673
5/17/2024$830.00$76.268Call22543762408
(-11)		51.28%
(+9.43%)		0.94906288
5/17/2024$835.00$1.243Put3,8641,4121,1303058
(+438)		50.10%
(+9.14%)		-0.0606361,242
5/17/2024$835.00$71.497Call35530361868
(+320)		48.23%
(+6.79%)		0.93995971
5/17/2024$840.00$1.490Put9,7583,3523,7936748
(+1926)		49.31%
(+8.67%)		-0.0717752,241
5/17/2024$840.00$66.719Call611290603321
(+38)		49.32%
(+9.84%)		0.928782129
5/17/2024$845.00$1.804Put3,7441,0928893456
(+486)		48.78%
(+8.43%)		-0.0853651,386
5/17/2024$845.00$62.033Call368215501566
(+194)		48.18%
(+7.42%)		0.91530188
5/17/2024$850.00$2.193Put14,7854,4235,59311286
(+2109)		47.74%
(+7.78%)		-0.1015324,844
5/17/2024$850.00$57.455Call1,44940950512828
(+1715)		46.44%
(+6.81%)		0.899179429
5/17/2024$855.00$2.684Put4,8941,0641,4203121
(+497)		47.08%
(+7.24%)		-0.1209341,666
5/17/2024$855.00$52.947Call7152433003295
(+1322)		46.20%
(+6.50%)		0.87984112
5/17/2024$860.00$3.294Put7,6282,2922,7385865
(+1026)		46.57%
(+6.82%)		-0.1437972,803
5/17/2024$860.00$48.532Call7922642594930
(-171)		46.82%
(+6.82%)		0.856919255
5/17/2024$865.00$4.052Put4,6941,5861,7211996
(+314)		46.58%
(+7.10%)		-0.1705221,935
5/17/2024$865.00$44.313Call2,24948623478
(+1614)		46.34%
(+7.51%)		0.830588172
5/17/2024$870.00$4.972Put9,4643,3193,0922872
(+478)		46.29%
(+7.36%)		-0.2008793,236
5/17/2024$870.00$40.208Call4,1023074585380
(+1081)		46.04%
(+7.68%)		0.800192480
5/17/2024$875.00$6.071Put8,3792,8152,9993604
(+619)		46.10%
(+6.54%)		-0.2346662,586
5/17/2024$875.00$36.313Call7752504104538
(+274)		45.38%
(+6.14%)		0.766339427
5/17/2024$880.00$7.388Put19,1466,1846,3308978
(+391)		46.20%
(+6.98%)		-0.2722124,828
5/17/2024$880.00$32.623Call5,7338728418911
(-487)		46.11%
(+7.02%)		0.729164977
5/17/2024$885.00$8.915Put8,1793,2563,3152582
(+554)		45.73%
(+6.57%)		-0.3124213,230
5/17/2024$885.00$29.168Call2,9751,2021,5243143
(+64)		45.78%
(+7.34%)		0.6893961,257
5/17/2024$890.00$10.664Put17,2967,1067,5936700
(+957)		45.70%
(+6.55%)		-0.3549246,078
5/17/2024$890.00$25.913Call11,8725,6794,5128110
(+95)		45.37%
(+6.37%)		0.6471293,756
5/17/2024$895.00$12.629Put19,8818,6169,2033178
(+407)		45.48%
(+6.48%)		-0.3988545,566
5/17/2024$895.00$22.866Call12,6395,3365,8952904
(+368)		45.44%
(+6.63%)		0.6029315,045
5/17/2024$900.00$14.841Put35,86515,24916,1167343
(+1812)		46.11%
(+7.37%)		-0.44440310,711
5/17/2024$900.00$20.061Call46,02119,82419,20015796
(-160)		45.07%
(+5.97%)		0.55793815,658
5/17/2024$905.00$17.264Put14,1586,0476,6141824
(+126)		46.32%
(+7.15%)		-0.4902214,637
5/17/2024$905.00$17.476Call27,01111,05812,0005195
(+832)		44.99%
(+6.25%)		0.5124429,367
5/17/2024$910.00$19.893Put5,6892,3332,5061757
(+530)		45.47%
(+6.52%)		-0.5357681,814
5/17/2024$910.00$15.112Call26,94211,33711,7055940
(+952)		45.53%
(+6.96%)		0.4669758,443
5/17/2024$915.00$22.756Put1,4725597452651
(+1139)		45.01%
(+5.97%)		-0.581088505
5/17/2024$915.00$12.965Call23,6967,7968,0148884
(+451)		45.36%
(+6.72%)		0.4220594,172
5/17/2024$920.00$25.841Put9544223031558
(+308)		45.60%
(+6.30%)		-0.625354309
5/17/2024$920.00$11.039Call25,37010,52511,13414083
(+6163)		45.60%
(+6.31%)		0.3782358,436
5/17/2024$925.00$29.169Put359911432131
(+25)		46.87%
(+7.45%)		-0.668214148
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
5/17/2024$925.00$9.333Call10,8724,8864,0365050
(+812)		45.40%
(+6.17%)		0.3361173,771
5/17/2024$930.00$32.698Put4451711621102
(-93)		45.56%
(+6.76%)		-0.708543176
5/17/2024$930.00$7.845Call12,8424,8954,8396297
(+2462)		45.83%
(+6.19%)		0.296294,950
5/17/2024$935.00$36.416Put1806071646
(+34)		45.62%
(+5.98%)		-0.745841104
5/17/2024$935.00$6.565Call5,6652,0072,3362914
(+671)		46.03%
(+6.45%)		0.2592962,122
5/17/2024$940.00$40.373Put26911671485
(+7)		45.77%
(+6.07%)		-0.78039593
5/17/2024$940.00$5.478Call8,6262,7373,0124669
(+908)		46.13%
(+6.15%)		0.2255013,233
5/17/2024$945.00$44.480Put1515663516
(-14)		46.66%
(+6.87%)		-0.81137972
5/17/2024$945.00$4.566Call5,4891,7511,8652887
(+691)		46.28%
(+5.97%)		0.1952471,834
5/17/2024$950.00$48.737Put931467362980
(+38)		46.79%
(+6.68%)		-0.83899260
5/17/2024$950.00$3.793Call26,0439,8129,44521585
(+5727)		46.60%
(+5.77%)		0.1679928,597
5/17/2024$955.00$53.123Put296154117361
(+8)		46.57%
(+6.11%)		-0.863397102
5/17/2024$955.00$3.154Call4,4991,7181,3122920
(+765)		46.98%
(+6.17%)		0.1442661,592
5/17/2024$960.00$57.618Put507182196699
(-26)		46.94%
(+6.08%)		-0.884793190
5/17/2024$960.00$2.619Call7,3251,8802,9415076
(-74)		47.12%
(+5.43%)		0.1233842,421
5/17/2024$965.00$62.176Put477228189269
(+1)		47.33%
(+6.06%)		-0.903324167
5/17/2024$965.00$2.171Call4,2317511,2482211
(+323)		47.53%
(+5.82%)		0.1051291,396
5/17/2024$970.00$66.867Put512158167929
(+126)		47.76%
(+6.62%)		-0.919587158
5/17/2024$970.00$1.802Call8,2062,4503,0376614
(-366)		47.89%
(+5.78%)		0.0894821,944
5/17/2024$975.00$71.566Put507232198842
(+3)		48.21%
(+6.03%)		-0.933425202
5/17/2024$975.00$1.496Call6,5461,7462,0803887
(+383)		48.19%
(+5.90%)		0.0760441,657
5/17/2024$980.00$76.348Put2651291341059
(+354)		48.68%
(+6.29%)		-0.945376172
5/17/2024$980.00$1.245Call5,2211,8491,7345499
(+63)		48.95%
(+6.03%)		0.0646441,486
5/17/2024$985.00$81.204Put911764217
(+1)		49.19%
(+6.00%)		-0.95565267
5/17/2024$985.00$1.035Call2,9848276681137
(+96)		49.23%
(+5.93%)		0.054817943
5/17/2024$990.00$86.069Put1022575752
(+49)		49.72%
(+6.00%)		-0.96432688
5/17/2024$990.00$0.864Call3,1641,0111,0782491
(+195)		49.60%
(+5.70%)		0.046571,011
5/17/2024$995.00$90.964Put842460373
(+16)		50.27%
(+6.00%)		-0.97165357
5/17/2024$995.00$0.725Call2,4186315272928
(+59)		50.27%
(+5.92%)		0.039658592
5/17/2024$1,000.00$95.856Put10941611511
(-12)		50.86%
(+7.71%)		-0.97781486
5/17/2024$1,000.00$0.610Call20,2318,5246,88126364
(-289)		51.07%
(+6.32%)		0.0338154,404
5/17/2024$1,005.00$100.827Put541440104
(+4)		51.49%
(+6.05%)		-0.98310446
5/17/2024$1,005.00$0.515Call9893012382059
(+118)		51.48%
(+5.86%)		0.02892412
5/17/2024$1,010.00$105.786Put613426192
(+18)		52.14%
(+6.10%)		-0.98739444
5/17/2024$1,010.00$0.437Call1,1623961983396
(+225)		52.43%
(+6.34%)		0.024801498
5/17/2024$1,020.00$115.739Put461927136
(+14)		53.57%
(+6.25%)		-0.99397640
5/17/2024$1,020.00$0.322Call1,8655323973722
(+427)		53.08%
(+6.01%)		0.018533527
5/17/2024$1,030.00$125.725Put13426107132
(+63)		55.13%
(+6.48%)		-0.99753599
5/17/2024$1,030.00$0.245Call1,6844798472972
(+55)		54.50%
(+6.52%)		0.014164413
5/17/2024$1,040.00$135.695Put101102477
(+4)		56.82%
(+6.77%)		-0.99925828
5/17/2024$1,040.00$0.191Call1,2562926522651
(+469)		56.49%
(+7.10%)		0.011065388
5/17/2024$1,050.00$145.725Put223190
(-159)		58.62%
(+7.14%)		-1.022
5/17/2024$1,050.00$0.153Call3,4321,0961,29714655
(+938)		58.67%
(+7.65%)		0.008853903
5/17/2024$1,060.00$155.725Put6150
(-19)		60.49%
(+7.54%)		-1.06
5/17/2024$1,060.00$0.126Call1,6827638271851
(+87)		60.31%
(+8.04%)		0.007223324
5/17/2024$1,070.00$165.695Put196121
(-21)		62.39%
(+7.95%)		-1.019
5/17/2024$1,070.00$0.106Call7043172283319
(+165)		61.45%
(+7.75%)		0.005991221
5/17/2024$1,080.00$175.725Put121110
(-1)		64.32%
(+8.39%)		-1.012
5/17/2024$1,080.00$0.090Call1,1365542682061
(+240)		64.34%
(+9.17%)		0.005038165
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 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research
Not Trump. Not Biden. But ___________.
The Freeport Society
The only AI company you should be looking at
Behind the Markets