NVIDIA (NVDA) Options Chain & Prices $134.38 -1.19 (-0.88%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock NVDA Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$108.00$0.021Put4392342027641(+216)96.54% (+3.93%)-0.005772335/23/2025$108.00$26.391Call1195232560(-34)96.54% (-10.72%)0.99426355/23/2025$109.00$0.023Put287802063347(+17)93.55% (+3.53%)-0.006289245/23/2025$109.00$25.393Call7131213946(-40)93.55% (+3.53%)0.993742105/23/2025$110.00$0.024Put74216450123367(+246)88.98% (+1.98%)-0.0068741095/23/2025$110.00$24.395Call29634309651(-76)90.58% (+90.58%)0.993158905/23/2025$111.00$0.026Put317602503708(+397)87.63% (+2.73%)-0.007536385/23/2025$111.00$23.397Call225111233314(-29)87.63% (+2.73%)0.992496285/23/2025$112.00$0.028Put619615517690(+539)84.69% (+2.33%)-0.00829695/23/2025$112.00$22.400Call1187642780(-24)59.27% (-23.09%)0.99174336 Get the Latest News and Ratings for NVDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter. 5/23/2025$113.00$0.030Put5011372947(+89)81.77% (+1.94%)-0.009153245/23/2025$113.00$21.403Call451013338(-48)81.77% (+1.94%)0.990881285/23/2025$114.00$0.032Put9036425645(-82)78.87% (+1.55%)-0.010146455/23/2025$114.00$20.406Call778204152(-151)78.87% (+15.23%)0.989888345/23/2025$115.00$0.035Put1,48433282021682(+2093)75.98% (+1.15%)-0.0112952475/23/2025$115.00$19.410Call4381221426819(-392)70.86% (-3.97%)0.988741115/23/2025$116.00$0.038Put1,420741,1427389(+2236)73.10% (+0.75%)-0.0126351145/23/2025$116.00$18.414Call23012633057(-91)73.10% (+0.75%)0.987402555/23/2025$117.00$0.042Put1,841771,67713824(+225)70.25% (+1.07%)-0.0142141515/23/2025$117.00$17.418Call972452678(-69)70.25% (+0.34%)0.985824355/23/2025$118.00$0.046Put1,14433854111514(+458)67.43% (-0.08%)-0.016104875/23/2025$118.00$16.423Call296291045154(-25)63.45% (-4.07%)0.983936545/23/2025$119.00$0.052Put2,0301,3724784405(+766)64.66% (+0.20%)-0.0184062015/23/2025$119.00$15.429Call1425225049(-12)64.66% (+2.22%)0.981638455/23/2025$120.00$0.058Put9,5491,9497,10226120(+2275)62.65% (-0.85%)-0.0212687235/23/2025$120.00$14.437Call90214322722250(-886)61.96% (+0.36%)0.9787812395/23/2025$121.00$0.067Put2,7881932,0029576(-146)60.22% (+0.05%)-0.0249261935/23/2025$121.00$13.446Call836481093166(-52)0.975129765/23/2025$122.00$0.079Put2,9312,3152807734(+279)57.57% (-0.76%)-0.0297332825/23/2025$122.00$12.458Call302133425184(-143)55.83% (-1.40%)0.970334975/23/2025$123.00$0.095Put3,2321,1801,2616294(+671)54.88% (-1.85%)-0.0361883935/23/2025$123.00$11.475Call19744486125(-469)54.65% (-1.45%)0.963891855/23/2025$124.00$0.118Put2,3281,3526658023(-89)52.28% (-2.13%)-0.0450324545/23/2025$124.00$10.499Call42110010610143(-1876)46.45% (-8.52%)0.955076955/23/2025$125.00$0.151Put13,1874,8867,05739847(-34867)51.23% (-2.18%)-0.0571941,8705/23/2025$125.00$9.532Call5,1132,1341,89418553(-269)50.29% (-3.08%)0.9429524795/23/2025$126.00$0.198Put4,5621,8321,2847172(+782)50.11% (-1.48%)-0.0738278365/23/2025$126.00$8.580Call599952605168(-131)49.72% (-1.43%)0.9263741695/23/2025$127.00$0.266Put6,1773,2511,92710948(+1672)49.02% (-1.81%)-0.0962261,2305/23/2025$127.00$7.649Call1,0532283166960(+58)48.16% (-1.99%)0.904081237Banks aren’t ready for this altcoin—are you? (Ad)While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly positioning itself to overthrow the entire banking system.Click here to access the full report now.5/23/2025$128.00$0.360Put8,9033,9453,27614080(+3490)47.81% (-1.82%)-0.1255962,1595/23/2025$128.00$6.744Call1,2415352175376(-83)47.08% (-1.69%)0.8748692525/23/2025$129.00$0.490Put9,2493,9823,2839656(+963)46.83% (-1.46%)-0.1629172,2415/23/2025$129.00$5.874Call1,9254427913444(+191)46.61% (-2.11%)0.837783645/23/2025$130.00$0.664Put56,46824,73926,42946751(+13394)46.08% (-1.60%)-0.2087327,7805/23/2025$130.00$5.048Call8,8162,3382,00836259(-68)46.02% (-1.76%)0.792291,7145/23/2025$131.00$0.890Put25,36112,6099,29510759(+5540)45.52% (-1.41%)-0.263013,7005/23/2025$131.00$4.273Call2,8719689644698(+804)44.84% (-2.17%)0.7384486715/23/2025$132.00$1.176Put42,44614,14413,45919005(+2945)44.91% (-1.75%)-0.3250756,5425/23/2025$132.00$3.558Call8,5022,5283,6747358(+1498)44.74% (-1.66%)0.676941,7765/23/2025$133.00$1.529Put52,61424,26519,99111281(+4659)44.35% (-1.55%)-0.39368,8345/23/2025$133.00$2.910Call35,92915,39714,03613292(+3906)44.22% (-1.67%)0.6090885,8935/23/2025$134.00$1.956Put37,69017,96613,0328742(+2897)44.11% (-1.53%)-0.4666176,4145/23/2025$134.00$2.334Call69,98829,31530,47917467(+6248)43.56% (-1.95%)0.53683911,0965/23/2025$135.00$2.460Put17,3206,3665,71323098(+2155)43.62% (-1.48%)-0.5415893,3105/23/2025$135.00$1.835Call118,75347,87955,27366908(+6686)43.60% (-1.55%)0.46269315,7415/23/2025$136.00$3.042Put5,2502,7451,5333642(+770)43.10% (-1.99%)-0.6156597405/23/2025$136.00$1.413Call48,70322,92621,15227833(+7825)43.14% (-1.73%)0.3894516,5705/23/2025$137.00$3.698Put1,7928803711588(-2141)42.36% (-2.69%)-0.6860823715/23/2025$137.00$1.064Call35,38115,17415,50417911(+4100)42.90% (-2.25%)0.31984,8405/23/2025$138.00$4.424Put1,297612433929(+183)43.05% (-2.05%)-0.7504821755/23/2025$138.00$0.784Call26,5339,5097,95417094(+3072)42.36% (-2.90%)0.2560534,3765/23/2025$139.00$5.213Put326154962399(+1035)42.97% (-2.31%)-0.806877995/23/2025$139.00$0.567Call13,6646,1396,19335309(+1626)42.76% (-2.32%)0.2001283,0715/23/2025$140.00$6.057Put2,2905392657666(+950)42.98% (-2.42%)-0.8538582535/23/2025$140.00$0.406Call71,57428,58135,75197648(+2813)42.86% (-2.37%)0.1533988,4925/23/2025$141.00$6.948Put50026718870(+273)43.22% (-2.56%)-0.891035665/23/2025$141.00$0.290Call7,9933,1123,46941061(+2452)42.61% (-2.71%)0.1162681,5895/23/2025$142.00$7.873Put460172202654(+120)43.83% (-2.23%)-0.919213445/23/2025$142.00$0.210Call14,1907,9535,38440711(+6736)43.88% (-1.74%)0.0880011,3805/23/2025$143.00$8.823Put583133299239(+95)44.70% (-1.71%)-0.940024815/23/2025$143.00$0.154Call13,0203,8625,56012181(+5233)43.80% (-2.48%)0.0670881,0045/23/2025$144.00$9.790Put451516238(+88)45.81% (-1.04%)-0.955293165/23/2025$144.00$0.117Call4,2171,1292,7095197(+1616)45.24% (-1.43%)0.051826215/23/2025$145.00$10.768Put212651192107(+62)47.10% (-0.28%)-0.966363465/23/2025$145.00$0.090Call16,4557,3417,13447245(+1634)46.50% (-0.84%)0.0406931,7525/23/2025$146.00$11.753Put22142125(-3)48.54% (+0.61%)-0.974371225/23/2025$146.00$0.072Call1,5144291,0067528(+4620)47.87% (+0.41%)0.0325223265/23/2025$147.00$12.743Put3130 - 225(+68)50.09% (+1.49%)-0.98030735/23/2025$147.00$0.058Call3,5491,2452,1374708(+2069)49.83% (+0.90%)0.0264332945/23/2025$148.00$13.736Put3430443(+4)51.72% (+2.38%)-0.98462645/23/2025$148.00$0.048Call2,6111,0331,3725569(+1376)51.72% (+2.16%)0.0218262435/23/2025$149.00$14.731Put102577(+2)53.40% (+3.23%)-0.987956105/23/2025$149.00$0.041Call8,6994,2204,22934524(+417)53.40% (+3.23%)0.0182713315/23/2025$150.00$15.727Put68502408(+41)56.80% (+5.72%)-0.990409335/23/2025$150.00$0.035Call12,4013,8277,44247842(+4940)55.72% (+4.69%)0.0154828735/23/2025$152.50$18.222Put81211(+4)59.45% (+5.76%)-0.99445145/23/2025$152.50$0.025Call1,8393381,29234807(+1184)57.61% (+4.54%)0.0106771905/23/2025$155.00$20.719Put32 - 14(-76)63.76% (+7.07%)-0.99657935/23/2025$155.00$0.018Call4,6653,4121,04418725(+3566)63.76% (+8.44%)0.007709203Washington Is Broke—and Eyeing Your Savings Next (Ad)Washington is running out of money…And guess where they'll look next? When governments go broke, they take from the people. It's happened before, and it's happening again. The Department of Justice just admitted that cash isn't legally YOUR property.Get your free guide now by clicking here >>5/23/2025$157.50$23.217Put2410104(-3)67.97% (+8.04%)-0.99793735/23/2025$157.50$0.014Call7401106304735(+795)67.97% (+8.04%)0.005745665/23/2025$160.00$0.011Call2,02169091012833(+4962)72.05% (+8.67%)0.004378127End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Broadcom Options Data Texas Instruments Options Data Analog Devices Options Data Micron Technology Options Data Intel Options Data Marvell Technology Options Data Monolithic Power Systems Options Data Microchip Technology Options Data First Solar Options Data Skyworks Solutions Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 5/20/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredPrepare now for May 31 eventPrepare now for May 31 event Circle May 31 on your calendar This man grew up in a trailer in New Mexico. To...Stansberry Research | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery A shocking bill has been put before the House of Representatives… Representative Brandon Gill wants Preside...Porter & Company | SponsoredMemorial Day: 59% dividend from Bitcoin (No Crypto Needed)140% Dividends from stocks like Tesla? Discover How for Just $9! For Memorial Day, get the full details of ...Investors Alley | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NVIDIA Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share NVIDIA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy NVDA Stock Free NVDA Stock Alerts