NVIDIA (NVDA) Options Chain & Prices $170.78 -3.40 (-1.95%) Closing price 09/2/2025 04:00 PM EasternExtended Trading$171.89 +1.11 (+0.65%) As of 06:21 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 Polygon.io. Learn more. 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 8/21/2026 6/18/2026 5/15/2026 4/17/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 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 VolatilityDeltaTrades9/5/2025$140.00$0.016Put2,4036761,48912778(+484)84.71% (+21.07%)-0.0041471719/5/2025$140.00$31.163Call993326423733(+205)84.71% (+21.09%)0.9957972209/5/2025$141.00$0.019Put3,362953,2074727(+58)83.08% (+20.74%)-0.0047171239/5/2025$141.00$30.166Call3472143(+11)83.08% (+20.76%)0.995228139/5/2025$142.00$0.021Put1,159121,142356(+162)81.52% (+20.48%)-0.005405359/5/2025$142.00$29.169Call53172719(+4)81.52% (+20.50%)0.99454169/5/2025$143.00$0.024Put1,9283671,3151201(+1032)80.03% (+20.27%)-0.006236709/5/2025$143.00$28.173Call92482345(+2)80.03% (+20.29%)0.993709189/5/2025$144.00$0.028Put3,574723,3861513(+659)78.58% (+20.10%)-0.00723649/5/2025$144.00$27.177Call1225447231(+0)78.58% (+20.13%)0.99271550 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. 9/5/2025$145.00$0.033Put10,5987009,7038423(+1800)77.16% (+19.96%)-0.0084093669/5/2025$145.00$26.182Call38544256608(+21)76.97% (+25.71%)0.9915361309/5/2025$146.00$0.038Put890248589489(+103)75.75% (+19.81%)-0.0097971129/5/2025$146.00$25.188Call40116616539(+27)75.75% (+19.83%)0.9901491149/5/2025$147.00$0.044Put1,673690945624(+131)74.33% (+19.64%)-0.0114121089/5/2025$147.00$24.195Call183621008(+5)74.33% (+19.66%)0.988535769/5/2025$148.00$0.051Put9221166394290(+3902)72.87% (+19.43%)-0.013271089/5/2025$148.00$23.203Call68423728349(+47)72.87% (+19.45%)0.9866771789/5/2025$149.00$0.060Put1,2633557002362(+1339)70.76% (+18.54%)-0.01541589/5/2025$149.00$22.212Call380822169(+6)71.38% (+19.18%)0.9845491229/5/2025$150.00$0.069Put8,6062,2884,38412774(+3928)67.91% (+16.99%)-0.0178289369/5/2025$150.00$21.222Call1,8074937395154(+832)69.83% (+18.84%)0.9821234259/5/2025$152.50$0.097Put5,5641,8932,5165789(+3986)65.31% (+18.09%)-0.0254647119/5/2025$152.50$18.752Call64313189(+19)65.73% (+17.69%)0.974492359/5/2025$155.00$0.136Put15,9506,9945,73720093(+8325)60.12% (+14.35%)-0.0362321,8769/5/2025$155.00$16.292Call9912764551248(+359)61.36% (+16.12%)0.9637372689/5/2025$157.50$0.194Put13,6716,4894,2398343(+1011)56.54% (+14.20%)-0.0522461,9959/5/2025$157.50$13.851Call1,472475574352(+54)56.94% (+14.28%)0.9477482759/5/2025$160.00$0.287Put62,82719,84621,04345628(+2917)52.41% (+12.26%)-0.0777237,9349/5/2025$160.00$11.446Call5,0111,6671,8573235(+1614)52.78% (+12.42%)0.9223248329/5/2025$162.50$0.454Put42,21215,15217,0959282(+5180)49.23% (+10.86%)-0.1200796,7869/5/2025$162.50$9.115Call7,7872,4853,124932(+216)49.23% (+10.87%)0.8800858859/5/2025$165.00$0.758Put99,20641,72936,57327503(+10075)46.48% (+9.81%)-0.18897516,1759/5/2025$165.00$6.919Call15,3705,1735,4143778(+1243)46.95% (+10.63%)0.8114682,5319/5/2025$167.50$1.278Put93,90734,69639,35312892(+3109)44.34% (+9.09%)-0.29095916,1609/5/2025$167.50$4.939Call30,68111,20111,4902643(+1150)45.31% (+10.24%)0.7100455,4119/5/2025$170.00$2.085Put105,49935,28435,46139057(+12926)43.17% (+9.05%)-0.42432116,7519/5/2025$170.00$3.244Call149,19163,29359,71510349(+4327)42.94% (+9.17%)0.57763521,5359/5/2025$172.50$3.238Put22,2538,6545,09519827(+4886)40.89% (+8.12%)-0.579683,6509/5/2025$172.50$1.892Call138,17253,17752,5058566(+6077)40.13% (+7.25%)0.42366620,453Forget Tesla — This Tiny AI Stock Is Musk’s Real Play (Ad)While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it could transform warfare, robotics, and the global economy. But you don’t need to buy Tesla or wait for xAI to IPO to benefit. One overlooked public company is supplying the critical tech behind Musk’s AI push — and it trades for a fraction of Nvidia’s price. Hedge funds are already loading up, but most investors haven’t noticed yet.See the full details on this “backdoor” Musk bet here9/5/2025$175.00$4.805Put14,2744,3593,58532984(+4537)38.08% (+6.50%)-0.7364882,9119/5/2025$175.00$0.948Call189,73075,70885,50931127(+18572)39.53% (+7.83%)0.26851519,3249/5/2025$177.50$6.791Put8,2522,8072,61722001(+2745)37.07% (+5.88%)-0.8601171,0079/5/2025$177.50$0.421Call58,09020,92619,63731615(+26067)38.64% (+7.55%)0.1460578,9339/5/2025$180.00$9.073Put5,5281,7511,68126911(+2842)36.33% (+5.18%)-0.9317021,2149/5/2025$180.00$0.190Call78,32535,14729,71986907(+45765)39.12% (+8.31%)0.07493810,2499/5/2025$182.50$11.495Put2,1388935495315(+740)41.36% (+9.93%)-0.9651774289/5/2025$182.50$0.101Call45,07712,84612,32539995(+4600)41.45% (+10.24%)0.04163,9479/5/2025$185.00$13.966Put9243891864247(+1068)43.41% (+11.29%)-0.9802871989/5/2025$185.00$0.064Call74,53113,90524,59766665(+9133)44.68% (+12.75%)0.0262493,7539/5/2025$187.50$16.453Put7351301133901(+44)47.20% (+13.52%)-0.9878131199/5/2025$187.50$0.046Call13,4594,7136,92840729(+25160)47.20% (+13.54%)0.0182221,1369/5/2025$190.00$18.947Put1,1833684653036(+288)51.04% (+14.92%)-0.9920393269/5/2025$190.00$0.035Call29,5704,45613,65079765(+33992)52.55% (+17.33%)0.0133451,8169/5/2025$192.50$21.442Put8037997472(+60)54.76% (+16.88%)-0.9947671199/5/2025$192.50$0.027Call7,5572,4613,87714814(+7914)54.76% (+16.58%)0.0100615429/5/2025$195.00$23.940Put4,42866391146(-9)58.34% (+18.06%)-0.996447879/5/2025$195.00$0.022Call39,2261,7546,00354433(+3296)58.34% (+18.08%)0.007738679/5/2025$197.50$26.438Put44511374(+2)61.76% (+19.07%)-0.997636139/5/2025$197.50$0.017Call5,1682,5552,4107602(+1108)58.90% (+16.55%)0.0060212649/5/2025$200.00$28.937Put1,438402351271(-12)65.05% (+19.98%)-0.9984272999/5/2025$200.00$0.014Call11,6055,7273,63359678(+2804)68.10% (+22.40%)0.0047469259/5/2025$202.50$0.011Call12,8073,5378,0705584(-158)67.83% (+19.78%)0.003778646End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Data Advanced Micro Devices Options Data Amazon.com Options Data Broadcom Options Data Alphabet Options Data Alphabet Options Data Intel Options Data Meta Platforms Options Data Microsoft Options Data Tesla Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 9/3/2025 by MarketBeat.com Staff From Our PartnersHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe $365M annual revenue crypto play While Bitcoin generates zero operational revenue, one DeFi protocol qu...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NVIDIA Corporation 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.
Free NVDA Stock Alerts