Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free NVDA Stock Alerts
$877.35
+51.03 (+6.18%)
(As of 04/26/2024 05:45 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
5/3/2024$705.00$0.287Put47029487306
(+36)		69.54%
(+9.89%)		-0.010156140
5/3/2024$705.00$173.537Call4220460
(+0)		69.54%
(+9.61%)		0.98994630
5/3/2024$710.00$0.309Put1,4011513391587
(+68)		68.22%
(+9.12%)		-0.011034318
5/3/2024$710.00$168.564Call1542615290
(+17)		68.22%
(+9.15%)		0.98906935
5/3/2024$715.00$0.334Put704112153641
(+335)		66.91%
(+8.50%)		-0.012023210
5/3/2024$715.00$163.594Call103144302
(+27)		66.91%
(+8.65%)		0.98807927
5/3/2024$720.00$0.362Put1,5206204091816
(+170)		66.27%
(+8.78%)		-0.013145519
5/3/2024$720.00$158.628Call2712313290
(+74)		65.64%
(+7.71%)		0.98695846
5/3/2024$725.00$0.394Put1,0724173691449
(+81)		64.43%
(+7.79%)		-0.014429347
5/3/2024$725.00$153.666Call1004110325
(+18)		64.40%
(+7.68%)		0.98567635
5/3/2024$730.00$0.432Put1,9753127612095
(+12)		62.76%
(+6.87%)		-0.015906502
5/3/2024$730.00$148.708Call72558482
(+36)		63.21%
(+7.15%)		0.984226
5/3/2024$735.00$0.476Put1,1061653071406
(+145)		62.05%
(+6.82%)		-0.017612324
5/3/2024$735.00$143.758Call25214377
(+84)		62.05%
(+6.65%)		0.98249825
5/3/2024$740.00$0.527Put3,4016647822301
(+555)		61.11%
(+6.51%)		-0.019591799
5/3/2024$740.00$138.815Call20712161497
(+97)		60.95%
(+6.16%)		0.98052296
5/3/2024$745.00$0.588Put1,9573194821518
(+365)		59.82%
(+5.66%)		-0.021896498
5/3/2024$745.00$133.881Call996616546
(+72)		59.90%
(+5.68%)		0.97821970
5/3/2024$750.00$0.660Put8,3332,2433,2723577
(+516)		58.99%
(+5.40%)		-0.0245932,500
5/3/2024$750.00$128.958Call1,32417870613
(+158)		55.51%
(+1.83%)		0.975525168
5/3/2024$755.00$0.746Put2,2636857801488
(+101)		58.22%
(+5.29%)		-0.027748543
5/3/2024$755.00$124.049Call15911340262
(+29)		57.96%
(+4.80%)		0.972376104
5/3/2024$760.00$0.848Put2,4035436811970
(+183)		57.31%
(+4.88%)		-0.031437841
5/3/2024$760.00$119.157Call55333185811
(+198)		57.08%
(+4.37%)		0.968692192
5/3/2024$765.00$0.970Put1,9136224871210
(+120)		56.37%
(+3.60%)		-0.035755751
5/3/2024$765.00$114.284Call33725075348
(+1)		56.26%
(+4.00%)		0.964382165
5/3/2024$770.00$1.115Put6,6102,0031,7801745
(-213)		55.72%
(+4.47%)		-0.0408011,562
5/3/2024$770.00$109.434Call895499270686
(-2)		55.49%
(+3.62%)		0.959347320
5/3/2024$775.00$1.288Put2,5217938461434
(-134)		54.80%
(+3.51%)		-0.046669909
5/3/2024$775.00$104.612Call54036493510
(+44)		54.78%
(+3.29%)		0.953488243
5/3/2024$780.00$1.493Put5,2261,2101,7632269
(+617)		54.52%
(+3.20%)		-0.0534831,438
5/3/2024$780.00$99.822Call710359190832
(+87)		54.13%
(+2.98%)		0.946686267
5/3/2024$785.00$1.737Put1,9983845671470
(-100)		53.84%
(+3.32%)		-0.061358717
5/3/2024$785.00$95.071Call33921591670
(-61)		53.52%
(+2.71%)		0.938824160
5/3/2024$790.00$2.024Put5,2732,2321,0612427
(+402)		53.25%
(+2.89%)		-0.0704051,309
5/3/2024$790.00$90.363Call1,000662226920
(+43)		52.97%
(+2.44%)		0.929794354
5/3/2024$792.50$2.186Put757214203249
(+249)		52.99%
(+2.65%)		-0.075412281
5/3/2024$792.50$88.028Call359222119124
(+124)		52.70%
(+2.33%)		0.924797143
5/3/2024$795.00$2.362Put2,4683417921531
(+233)		52.87%
(+2.51%)		-0.080761634
5/3/2024$795.00$85.707Call43220292725
(-19)		53.40%
(+3.14%)		0.919463163
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
5/3/2024$797.50$2.553Put916103282112
(+112)		52.29%
(+2.16%)		-0.08646270
5/3/2024$797.50$83.399Call797626142183
(+183)		48.84%
(-1.29%)		0.913773317
5/3/2024$800.00$2.759Put16,1574,8237,1215065
(+1193)		52.43%
(+2.36%)		-0.0925244,230
5/3/2024$800.00$81.108Call4,4862,3751,2172521
(-491)		51.91%
(+1.86%)		0.90772983
5/3/2024$802.50$2.981Put1,116184414163
(+163)		52.45%
(+2.59%)		-0.098971362
5/3/2024$802.50$78.833Call673427200180
(+180)		52.62%
(+2.46%)		0.90129250
5/3/2024$805.00$3.222Put2,5724396012628
(+45)		52.27%
(+2.61%)		-0.105818790
5/3/2024$805.00$76.575Call715451132980
(+143)		52.86%
(+3.07%)		0.894459323
5/3/2024$807.50$3.481Put1,194316514252
(+252)		51.65%
(+1.97%)		-0.113074270
5/3/2024$807.50$74.336Call661459174220
(+220)		51.34%
(+2.33%)		0.887222258
5/3/2024$810.00$3.760Put5,1221,3721,3892317
(+197)		51.39%
(+1.89%)		-0.1207411,531
5/3/2024$810.00$72.117Call1,0945782761324
(-108)		51.14%
(+1.56%)		0.879568467
5/3/2024$812.50$4.059Put1,609590894224
(+224)		51.38%
(+1.88%)		-0.128835485
5/3/2024$812.50$69.919Call574397158226
(+226)		50.96%
(+1.46%)		0.871494267
5/3/2024$815.00$4.381Put3,0481,2658191806
(+376)		51.58%
(+2.55%)		-0.13737944
5/3/2024$815.00$67.743Call1,0365022851759
(+90)		50.78%
(+1.51%)		0.862984372
5/3/2024$817.50$4.727Put1,451389669457
(+457)		51.06%
(+1.69%)		-0.146354567
5/3/2024$817.50$65.591Call859516243142
(+142)		50.61%
(+1.26%)		0.854021272
5/3/2024$820.00$5.097Put7,6842,3572,8322253
(+393)		50.78%
(+1.57%)		-0.1557892,511
5/3/2024$820.00$63.463Call2,4751,4795011941
(-226)		51.75%
(+2.77%)		0.844612822
5/3/2024$825.00$5.916Put11,0713,3436,0752436
(+254)		50.57%
(+1.59%)		-0.176022,191
5/3/2024$825.00$59.285Call1,4375933961839
(+74)		50.14%
(+0.91%)		0.824435651
5/3/2024$830.00$6.849Put7,6212,8352,7141980
(+214)		50.36%
(+1.34%)		-0.1981052,225
5/3/2024$830.00$55.222Call4,4271,8011,2942283
(-93)		50.49%
(+1.26%)		0.8024171,281
5/3/2024$835.00$7.906Put4,6941,9231,6541721
(+297)		50.39%
(+1.33%)		-0.2220031,536
5/3/2024$835.00$51.282Call2,6629971,0091314
(+0)		49.87%
(+0.64%)		0.778591,065
5/3/2024$840.00$9.098Put12,0175,0474,5721599
(-32)		50.03%
(+0.97%)		-0.2476873,127
5/3/2024$840.00$47.476Call9,8763,7422,9312338
(+288)		49.64%
(+0.94%)		0.7529892,463
5/3/2024$845.00$10.433Put5,0691,9731,879558
(+17)		50.09%
(+1.01%)		-0.2750511,726
5/3/2024$845.00$43.814Call3,5851,5301,2281522
(+170)		49.82%
(+0.74%)		0.7257161,501
5/3/2024$850.00$11.924Put13,3085,0605,5691897
(+376)		49.28%
(+0.15%)		-0.3039824,032
5/3/2024$850.00$40.306Call13,3386,0464,4983139
(-99)		48.94%
(-0.41%)		0.6968964,359
5/3/2024$855.00$13.576Put5,0851,7742,044605
(+24)		49.62%
(+0.41%)		-0.3343011,776
5/3/2024$855.00$36.959Call4,3021,4221,3821114
(-24)		49.18%
(+0.24%)		0.6666931,610
5/3/2024$860.00$15.399Put8,6542,9363,655881
(-20)		49.36%
(+0.05%)		-0.3658043,036
5/3/2024$860.00$33.783Call11,0734,1044,2222218
(+104)		49.42%
(+0.43%)		0.6353223,637
5/3/2024$865.00$17.397Put8,2252,8693,952539
(+104)		49.39%
(+0.53%)		-0.3982562,816
5/3/2024$865.00$30.781Call8,1803,4282,983958
(+99)		49.45%
(+0.03%)		0.6030142,863
5/3/2024$870.00$19.576Put9,8603,8234,516896
(+100)		49.59%
(+0.07%)		-0.4313793,692
5/3/2024$870.00$27.958Call18,0087,2826,4921468
(-107)		48.99%
(-0.22%)		0.570055,621
5/3/2024$875.00$21.938Put7,7513,1943,194484
(+51)		48.68%
(-0.29%)		-0.4648972,163
5/3/2024$875.00$25.318Call15,3806,0215,4891975
(+58)		50.24%
(+0.96%)		0.5367014,874
5/3/2024$880.00$24.483Put4,6041,7301,901452
(+24)		49.47%
(-0.30%)		-0.4985061,574
5/3/2024$880.00$22.860Call22,2989,2468,4662476
(+693)		49.15%
(-0.06%)		0.5032767,111
5/3/2024$882.50$25.824Put1,066551346155
(+40)		49.18%
(-0.64%)		-0.515256350
5/3/2024$882.50$21.699Call3,4471,4221,010589
(+85)		49.21%
(+0.02%)		0.4866241,149
5/3/2024$885.00$27.209Put1,165570444402
(+0)		49.52%
(-0.36%)		-0.531923347
5/3/2024$885.00$20.583Call4,9531,9441,7811606
(-125)		49.51%
(+0.07%)		0.4700562,006
5/3/2024$887.50$28.639Put28617485101
(+32)		48.68%
(-1.26%)		-0.548472130
5/3/2024$887.50$19.510Call2,096744747313
(+8)		49.51%
(-0.44%)		0.45361710
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
5/3/2024$890.00$30.113Put1,736907628393
(+41)		49.18%
(-0.82%)		-0.564865542
5/3/2024$890.00$18.481Call8,6623,3062,7841624
(+355)		49.59%
(+0.15%)		0.4373223,007
5/3/2024$892.50$31.631Put2357812026
(+8)		49.31%
(-0.76%)		-0.58107699
5/3/2024$892.50$17.496Call1,192474408245
(-27)		48.76%
(-1.35%)		0.421222525
5/3/2024$895.00$33.190Put24511297910
(-38)		48.80%
(-1.34%)		-0.597075102
5/3/2024$895.00$16.553Call4,5161,7761,2861212
(+84)		49.53%
(-0.29%)		0.4053311,411
5/3/2024$897.50$34.791Put1916495268
(+3)		49.32%
(-0.89%)		-0.61283787
5/3/2024$897.50$15.651Call1,884743782447
(+40)		49.41%
(-0.80%)		0.389683701
5/3/2024$900.00$36.433Put2,431684655660
(+14)		49.54%
(-0.75%)		-0.628333518
5/3/2024$900.00$14.789Call46,98221,07415,7127787
(+1995)		49.67%
(-0.12%)		0.37430513,451
5/3/2024$902.50$38.116Put28317510343
(+0)		48.97%
(-1.39%)		-0.64353387
5/3/2024$902.50$13.968Call2,294699641357
(+51)		48.97%
(-1.39%)		0.359221678
5/3/2024$905.00$39.836Put480251114181
(+27)		49.04%
(-1.40%)		-0.658428129
5/3/2024$905.00$13.185Call4,3021,7309861119
(+16)		49.65%
(-0.79%)		0.3444491,561
5/3/2024$907.50$41.594Put153374740
(-5)		49.74%
(-0.80%)		-0.67299762
5/3/2024$907.50$12.438Call2,014658545237
(+17)		49.43%
(-1.10%)		0.330003860
5/3/2024$910.00$43.389Put2167284226
(+8)		49.19%
(-1.44%)		-0.68721993
5/3/2024$910.00$11.728Call7,0702,7661,6881363
(+255)		49.77%
(-0.86%)		0.3159052,225
5/3/2024$912.50$45.219Put8987631
(+3)		49.27%
(-1.46%)		-0.70107934
5/3/2024$912.50$11.053Call1,505644540268
(+56)		49.59%
(-0.93%)		0.302173469
5/3/2024$915.00$47.084Put15416117304
(+14)		49.36%
(-1.49%)		-0.71456249
5/3/2024$915.00$10.413Call3,0999627641081
(+308)		49.73%
(-0.96%)		0.2888181,157
5/3/2024$920.00$50.910Put17552103168
(+12)		49.54%
(-1.55%)		-0.74038160
5/3/2024$920.00$9.228Call11,9272,9572,1423018
(+752)		49.96%
(-0.93%)		0.263262,557
5/3/2024$925.00$54.860Put1145539134
(-1)		49.74%
(-1.62%)		-0.76460547
5/3/2024$925.00$8.166Call5,3701,7381,6861016
(+180)		49.98%
(-1.07%)		0.2393021,693
5/3/2024$930.00$58.924Put72855512
(+15)		49.96%
(-1.72%)		-0.78720737
5/3/2024$930.00$7.216Call7,7423,3372,5961219
(+214)		50.12%
(-1.41%)		0.2169721,968
5/3/2024$935.00$63.091Put601542456
(+31)		50.20%
(-1.85%)		-0.80819236
5/3/2024$935.00$6.369Call2,857697739755
(+43)		50.47%
(-1.56%)		0.196263932
5/3/2024$940.00$67.355Put37519110
(-11)		50.45%
(-1.96%)		-0.82755424
5/3/2024$940.00$5.617Call4,9121,8681,2691058
(+460)		50.54%
(-1.70%)		0.1771751,341
5/3/2024$945.00$71.704Put671150145
(+3)		50.72%
(-2.10%)		-0.84535721
5/3/2024$945.00$4.951Call2,2789916061211
(+8)		50.79%
(-2.04%)		0.15965813
5/3/2024$950.00$76.133Put1771311234
(+1)		52.40%
(-0.87%)		-0.86163144
5/3/2024$950.00$4.362Call19,9078,0646,3135478
(-34)		51.42%
(-1.67%)		0.1436465,003
5/3/2024$955.00$80.633Put63321
(+3)		51.32%
(-2.41%)		-0.876456
5/3/2024$955.00$3.844Call3,3987791,223686
(-17)		51.75%
(-1.70%)		0.129099761
5/3/2024$960.00$85.196Put402218
(+0)		51.65%
(-2.59%)		-0.88990113
5/3/2024$960.00$3.389Call3,6791,4691,0661233
(+179)		52.30%
(-1.91%)		0.1159171,152
5/3/2024$965.00$89.816Put241495
(+4)		52.00%
(-2.73%)		-0.9020427
5/3/2024$965.00$2.989Call1,621594569398
(-18)		52.23%
(-2.50%)		0.104034602
5/3/2024$970.00$94.487Put19426
(+2)		52.37%
(-2.91%)		-0.91297612
5/3/2024$970.00$2.640Call3,5829171,4101053
(-186)		53.33%
(-1.51%)		0.0933551,276
5/3/2024$975.00$99.202Put4826221
(+0)		52.76%
(-3.06%)		-0.92279412
5/3/2024$975.00$2.335Call3,1321,371854851
(+239)		53.76%
(-2.05%)		0.0837821,011
5/3/2024$980.00$103.956Put7165
(+5)		53.17%
(-3.18%)		-0.931573
5/3/2024$980.00$2.069Call3,3631,1627211332
(+245)		53.39%
(-2.97%)		0.07524954
5/3/2024$985.00$1.837Call1,425678395169
(+31)		54.22%
(-2.72%)		0.067631567
5/3/2024$990.00$113.565Put3411621
(+20)		54.07%
(-3.43%)		-0.9463923
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
5/3/2024$990.00$1.635Call2,124718345442
(+13)		54.20%
(-2.21%)		0.060862685
5/3/2024$995.00$118.411Put22 - 0
(+0)		54.56%
(-3.53%)		-0.9525922
5/3/2024$995.00$1.460Call2,6391,2727501069
(+656)		54.86%
(-2.69%)		0.054861780
5/3/2024$1,000.00$123.280Put7 - 20
(+0)		55.08%
(-3.61%)		-0.958095
5/3/2024$1,000.00$1.307Call22,8809,1038,8565118
(+295)		55.48%
(-2.55%)		0.0495484,257
5/3/2024$1,010.00$133.073Put152110
(+0)		56.18%
(-3.72%)		-0.967295
5/3/2024$1,010.00$1.059Call3,275777962835
(+271)		57.01%
(-1.91%)		0.040677809
5/3/2024$1,020.00$0.871Call2,1031,0207081616
(+136)		58.02%
(-3.13%)		0.033742556
5/3/2024$1,030.00$0.727Call3,0521,206727817
(+324)		59.12%
(-2.46%)		0.028296602
5/3/2024$1,040.00$0.615Call2,8905551,315560
(+248)		60.39%
(-3.24%)		0.024001396
5/3/2024$1,050.00$0.528Call6,0744,322702562
(+54)		62.21%
(-2.67%)		0.02058751
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace