Free Trial
→ The roadshow starts Monday. This stock isn't ready. (From Behind the Markets) (Ad)tc pixel Free NVDA Stock Alerts

NVIDIA (NVDA) Options Chain & Prices

NVIDIA logo
$208.19 -0.45 (-0.22%)
Closing price 06/9/2026 04:00 PM Eastern
Extended Trading
$205.73 -2.46 (-1.18%)
As of 04:05 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

NVDA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/10/2026$167.50$0.007Put359149203253
(+10)		139.96%
(+31.45%)		-0.00172524
6/10/2026$167.50$40.042Call343 - 11
(+0)		140.04%
(+31.65%)		0.998314212
6/10/2026$170.00$0.009Put82636841910692
(+499)		133.23%
(+30.11%)		-0.002132127
6/10/2026$170.00$37.544Call546152351
(+38)		133.32%
(+30.32%)		0.997909308
6/10/2026$172.50$0.010Put488196242897
(+25)		126.56%
(+28.96%)		-0.00263961
6/10/2026$172.50$35.046Call86 - - 20
(+20)		126.56%
(+28.96%)		0.99739660
6/10/2026$175.00$0.013Put1,9832661,5931936
(+125)		119.77%
(+27.58%)		-0.003296163
6/10/2026$175.00$32.549Call60 - - 18
(+16)		119.77%
(+27.58%)		0.99673847
6/10/2026$177.50$0.015Put2,5668871,6331008
(+833)		112.94%
(+26.14%)		-0.004149230
6/10/2026$177.50$30.052Call27 - - 14
(+14)		112.94%
(+26.14%)		0.99588524
6/10/2026$180.00$0.019Put2,7176501,8201221
(+755)		106.08%
(+24.64%)		-0.00527281
6/10/2026$180.00$27.515Call49619222958
(+14)		105.98%
(+24.41%)		0.99474593
6/10/2026$182.50$0.023Put2,3025921,082704
(+157)		99.07%
(+23.40%)		-0.006797230
6/10/2026$182.50$25.060Call26433
(+0)		99.16%
(+23.04%)		0.99326221
6/10/2026$185.00$0.029Put4,9771,9382,0381531
(+670)		93.37%
(+22.26%)		-0.008852507
6/10/2026$185.00$22.566Call5210270
(+11)		92.20%
(+21.29%)		0.99121837
6/10/2026$187.50$0.036Put5,6972,2642,5621083
(+468)		85.17%
(+19.35%)		-0.011678674
6/10/2026$187.50$20.034Call3111312
(+11)		85.07%
(+19.25%)		0.98830626
6/10/2026$190.00$0.047Put19,8759,2897,6206857
(+3758)		78.87%
(+16.63%)		-0.015912,155
6/10/2026$190.00$17.545Call466135203138
(+61)		78.01%
(+16.94%)		0.984124150
6/10/2026$192.50$0.063Put20,4888,6118,6571983
(+444)		73.94%
(+16.99%)		-0.0223182,503
6/10/2026$192.50$15.062Call865722101
(+24)		71.06%
(+14.56%)		0.9775948
6/10/2026$195.00$0.092Put72,33433,85729,9714382
(+1332)		64.64%
(+12.34%)		-0.033597,184
6/10/2026$195.00$12.630Call879342354115
(+20)		64.64%
(+12.34%)		0.966444274
6/10/2026$197.50$0.150Put79,35337,12031,7262799
(+915)		59.00%
(+10.16%)		-0.05531110,282
6/10/2026$197.50$10.189Call2,076627918367
(+181)		59.00%
(+10.16%)		0.944723456
6/10/2026$200.00$0.275Put156,98369,23061,0648193
(+3998)		54.45%
(+8.38%)		-0.09828623,238
6/10/2026$200.00$7.814Call14,2245,9884,855577
(+30)		54.45%
(+8.38%)		0.9017492,820
6/10/2026$202.50$0.538Put121,08346,95650,8245977
(+3383)		50.78%
(+6.85%)		-0.17812321,408
6/10/2026$202.50$5.577Call45,02817,94713,894772
(+73)		50.78%
(+6.85%)		0.8219118,083
6/10/2026$205.00$1.052Put153,88160,15057,9455698
(+3228)		47.75%
(+5.15%)		-0.30970228,917
6/10/2026$205.00$3.562Call125,65941,63244,0881331
(+622)		46.19%
(+3.97%)		0.68780119,555
6/10/2026$207.50$1.975Put67,17125,93623,9166318
(+3655)		45.52%
(+4.72%)		-0.49204814,596
6/10/2026$207.50$1.993Call154,70460,60157,6994382
(+1747)		44.82%
(+3.56%)		0.50486524,275
6/10/2026$210.00$3.440Put26,5798,8068,7224308
(+1153)		46.48%
(+6.04%)		-0.6859076,026
6/10/2026$210.00$0.967Call189,10181,09580,28613051
(+7281)		44.44%
(+3.44%)		0.311725,799
6/10/2026$212.50$5.434Put3,7141,7289941652
(+336)		45.02%
(+3.79%)		-0.835311818
6/10/2026$212.50$0.438Call142,66261,88863,6059696
(+6912)		45.55%
(+5.05%)		0.16817418,411
6/10/2026$215.00$7.696Put1,3232693182053
(+141)		47.52%
(+4.77%)		-0.92086333
6/10/2026$215.00$0.189Call120,28951,23959,47613311
(+7221)		45.69%
(+4.81%)		0.08208316,053
One page of the SpaceX S-1 will move this stock overnight (Ad)

When SpaceX files its S-1 in June, the SEC will require full disclosure of operating expenses - including power consumption for 1 million GPUs, a cost that rivals entire cities. That disclosure will name the supplier. One small, publicly traded power infrastructure company sits at the center of this - carrying a $1.5 billion backlog and priced like a utility. Dylan Jovine has the full breakdown.tc pixel

See the stock the S-1 revealed >>
6/10/2026$217.50$10.059Put29085501443
(+306)		50.01%
(+6.81%)		-0.9633893
6/10/2026$217.50$0.084Call27,36011,14812,4766233
(+2304)		48.57%
(+6.98%)		0.0396554,102
6/10/2026$219.00$0.000Call302 - - 302
(+0)		59.98%
(+59.98%)		01
6/10/2026$220.00$12.521Put46778194603
(-13)		-0.982605135
6/10/2026$220.00$0.042Call33,53113,88617,94915962
(+4710)		53.38%
(+10.61%)		0.0206143,377
6/10/2026$222.50$15.047Put165527389
(-5)		58.04%
(+12.92%)		-0.99038654
6/10/2026$222.50$0.026Call9,5203,2385,7975773
(+1348)		57.96%
(+12.83%)		0.012359981
6/10/2026$225.00$17.502Put4022030373
(-77)		63.60%
(+15.78%)		-0.99347447
6/10/2026$225.00$0.019Call5,9971,5642,7559857
(+3328)		62.31%
(+14.00%)		0.008726613
6/10/2026$227.50$20.000Put851110
(-124)		69.78%
(+18.72%)		-0.99496871
6/10/2026$227.50$0.016Call3,2731,7971,4303051
(+587)		64.77%
(+16.55%)		0.006907192
6/10/2026$230.00$22.539Put35 - 113
(-178)		76.18%
(+21.49%)		-0.9958867
6/10/2026$230.00$0.014Call8073343998749
(+2337)		76.07%
(+21.38%)		0.005781140
6/10/2026$232.50$24.998Put25 - - 5
(-161)		82.29%
(+23.76%)		-0.99652212
6/10/2026$232.50$0.013Call117446517063
(-742)		82.40%
(+24.04%)		0.00493838
6/10/2026$235.00$27.538Put22 - 0
(-116)		88.48%
(+26.01%)		-0.9970362
6/10/2026$235.00$0.012Call1629334332
(+246)		88.37%
(+25.90%)		0.00430431
6/10/2026$237.50$30.037Put2 - - 3
(-18)		94.40%
(+27.97%)		-0.9974421
6/10/2026$237.50$0.011Call143110 - 1084
(+298)		94.29%
(+27.86%)		0.00377917
6/10/2026$240.00$32.497Put8 - - 2
(-4)		100.06%
(+29.69%)		-0.9977496
6/10/2026$240.00$0.010Call1177263271
(+356)		100.16%
(+31.68%)		0.00333622
6/10/2026$242.50$35.036Put6 - - 1
(-1)		105.77%
(+31.56%)		-0.9980215
6/10/2026$242.50$0.010Call2625 - 578
(+121)		105.67%
(+31.40%)		0.0029755
6/10/2026$245.00$0.009Call1 - - 1637
(+863)		111.12%
(+33.02%)		0.0026591
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 6/10/2026 by MarketBeat.com Staff.
From Our Partners
He Called NVIDIA at $1.10 – Now He Says, “SELL”
The analyst who called NVIDIA at $1.10 now says sell. According to Alexander Green, Chief Investment Strategis...
The Oxford Club | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Tesla. SolarCity. Twitter. This $4 stock is next.
Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity f...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
No. You’re not imagining it…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
This IPO Could Make SpaceX Look Small (Read before June 16)
A red-hot AI startup just filed to go public - already valued at nearly $1 trillion. Wall Street veteran Marc ...
Chaikin Analytics | Sponsoredtc pixel
The part that convinced me Joel is legit
Most trading gurus cite big win rates but won't let you verify them. Joel Peterson is different - his trade pl...
Crypto Swap Profits | Sponsoredtc pixel