S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
Log in
NASDAQ:NVDA

NVIDIA Options Chain and Prices

$518.05
-19.36 (-3.60 %)
(As of 01/27/2021 02:46 PM ET)
Add
Compare
Today's Range
$514.33
Now: $518.05
$532.46
50-Day Range
$504.58
MA: $528.34
$554.70
52-Week Range
$180.68
Now: $518.05
$589.07
Volume347,824 shs
Average Volume8.25 million shs
Market Capitalization$320.67 billion
P/E Ratio84.79
Dividend Yield0.12%
Beta1.45

Options Chain

NVIDIA (NASDAQ:NVDA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$830.00$0.010Call00026
(+6)
1.48483
(+0.337583)
0.0007850
1/29/2021$820.00$0.000Call0000
(+0)
0.00
1/29/2021$810.00$0.065Call000427
(+0)
1.62108
(+0.535416)
0.0032830
1/29/2021$800.00$0.000Call0009
(+0)
0.00
1/29/2021$790.00$0.100Call00042
(+0)
1.60578
(+0.530556)
0.0050310
1/29/2021$780.00$0.000Call0000
(+0)
0.00
1/29/2021$770.00$0.000Call0004
(+0)
0.00
1/29/2021$760.00$0.005Call0007
(+0)
1.11499
(-0.041664)
0.0003650
1/29/2021$750.00$0.075Call00021
(+0)
1.34792
(+0.324556)
0.0038330
1/29/2021$740.00$0.000Call0009
(+0)
0.00
1/29/2021$730.00$0.005Call00014
(+0)
0.995349
(-0.021001)
0.0004060
1/29/2021$720.00$0.000Call00012
(+0)
0.00
1/29/2021$710.00$0.030Call1201223
(+2)
1.05286
(+0.156399)
0.0020532
1/29/2021$700.00$0.030Call302287
(+12)
1.00461
(+0.171666)
0.0021412
1/29/2021$690.00$0.020Call44034
(+10)
0.921537
(+0.011265)
0.001593
1/29/2021$680.00$0.090Call101145
(-9)
1.01122
(+0.239275)
0.005851
1/29/2021$670.00$0.035Call5004958
(+5)
0.866499
(+0.13389)
0.0028228
1/29/2021$660.00$0.070Call36021261
(+123)
0.873284
(+0.182263)
0.0052989
1/29/2021$650.00$0.070Call142376274
(+34)
0.815884
(+0.153492)
0.0056322
1/29/2021$640.00$0.115Call140425261
(+35)
0.802028
(+0.161223)
0.00898324
1/29/2021$630.00$0.150Call65537485
(-20)
0.764195
(+0.161672)
0.0119229
1/29/2021$620.00$0.180Call301212472
(+59)
0.714993
(+0.148558)
0.01489239
1/29/2021$610.00$0.255Call14914411255
(-16)
0.67874
(+0.144776)
0.02127258
1/29/2021$605.00$0.290Call79469539
(+18)
0.654533
(+0.135445)
0.02460926
1/29/2021$600.00$0.330Call2,0256238674210
(-414)
0.629227
(+0.118196)
0.028543531
1/29/2021$595.00$0.475Call142253806
(+126)
0.628348
(+0.140738)
0.03933250
1/29/2021$590.00$0.495Call529671331655
(+31)
0.590528
(+0.114942)
0.042987180
1/29/2021$585.00$0.625Call504701391414
(+159)
0.57292
(+0.107532)
0.053966200
1/29/2021$580.00$0.755Call2,5325548185740
(-466)
0.54881
(+0.091364)
0.06579820
1/29/2021$575.00$0.955Call8902412961986
(+543)
0.528759
(+0.080696)
0.082825281
1/29/2021$570.00$1.335Call3,0818338675061
(+665)
0.521303
(+0.0782)
0.110848922
1/29/2021$565.00$1.795Call9432783211786
(+348)
0.512866
(+0.073118)
0.146076388
1/29/2021$560.00$2.400Call2,4568028952555
(-233)
0.495458
(+0.059117)
0.185623796
1/29/2021$557.50$2.840Call4074516366
(+58)
0.493512
(+0.058446)
0.21248292
1/29/2021$555.00$3.350Call1,3333013612163
(+876)
0.491842
(+0.058536)
0.241993459
1/29/2021$552.50$3.775Call389161731086
(+90)
0.48041
(+0.047271)
0.269623181
1/29/2021$550.00$4.425Call3,5281,2551,3844311
(+175)
0.478575
(+0.043194)
0.3043441,208
1/29/2021$547.50$5.150Call3309880658
(-89)
0.476114
(+0.040649)
0.34117152
1/29/2021$545.00$6.025Call1,4445684241042
(+47)
0.476808
(+0.040139)
0.381045608
1/29/2021$542.50$7.050Call732410230430
(+108)
0.480103
(+0.038875)
0.422802341
1/29/2021$540.00$8.075Call2,0247857221993
(-179)
0.477965
(+0.033103)
0.46446715
1/29/2021$537.50$9.150Call421121130640
(+0)
0.473009
(+0.031193)
0.50703158
1/29/2021$535.00$10.450Call3089850931
(+89)
0.474102
(+0.027996)
0.550191123
1/29/2021$532.50$11.950Call603216250
(+7)
0.480091
(+0.025006)
0.59201240
1/29/2021$530.00$13.375Call3922101262407
(+503)
0.47654
(+0.021572)
0.634223134
1/29/2021$527.50$15.025Call53315258
(+23)
0.479606
(+0.019385)
0.67360336
1/29/2021$525.00$16.525Call1204212385
(+11)
0.467908
(+0.004873)
0.71635562
1/29/2021$522.50$18.825Call970114
(-2)
0.499825
(+0.034956)
0.7401016
1/29/2021$520.00$20.325Call6722111751
(-764)
0.47523
(+0.000155)
0.78406730
1/29/2021$517.50$22.525Call320169
(+2)
0.492759
(+0.010366)
0.8071612
1/29/2021$515.00$24.400Call5040414
(+8)
0.480266
(-0.014809)
0.84137416
1/29/2021$512.50$26.700Call98076
(+1)
0.497976
(-0.012228)
0.8585697
1/29/2021$510.00$28.950Call5101138
(+977)
0.508072
(-0.003008)
0.8769033
1/29/2021$507.50$30.925Call11015
(+5)
0.481677
(-0.042803)
0.9087771
1/29/2021$505.00$32.725Call62296
(+24)
0.395403
(-0.134688)
0.9602215
1/29/2021$502.50$0.000Call33059
(+22)
0.595442
(+0.09074)
0.01
1/29/2021$500.00$37.650Call24891064
(-1233)
0.425395
(-0.109248)
0.97063916
1/29/2021$497.50$0.000Call00041
(+16)
0.00
1/29/2021$495.00$0.000Call00069
(+1)
0.00
1/29/2021$492.50$0.000Call100016
(+0)
0.6421350.02
1/29/2021$490.00$0.000Call10082
(+1)
0.01
1/29/2021$485.00$51.400Call243133
(+5)
0.01.07
1/29/2021$480.00$0.000Call00030
(+0)
0.00
1/29/2021$475.00$60.675Call88013
(+0)
0.01.04
1/29/2021$470.00$0.000Call33018
(-2)
0.652882
(+0.031586)
0.02
1/29/2021$465.00$0.000Call00079
(+0)
0.00
1/29/2021$460.00$0.000Call00016
(+0)
0.00
1/29/2021$455.00$0.000Call00078
(+0)
0.00
1/29/2021$450.00$0.000Call00013
(+0)
0.00
1/29/2021$445.00$0.000Call4005
(+0)
0.893188
(+0.079619)
0.03
1/29/2021$440.00$0.000Call210031
(+0)
1.146350.01
1/29/2021$435.00$0.000Call0001
(+0)
0.00
1/29/2021$430.00$0.000Call00020
(+0)
0.00
1/29/2021$425.00$0.000Call0002
(+0)
0.00
1/29/2021$420.00$0.000Call0007
(+0)
0.00
1/29/2021$415.00$0.000Call0000
(+0)
0.00
1/29/2021$410.00$0.000Call0001
(+0)
0.00
1/29/2021$405.00$0.000Call0000
(+0)
0.00
1/29/2021$400.00$0.000Call00013
(+0)
0.00
1/29/2021$395.00$0.000Call0000
(+0)
0.00
1/29/2021$390.00$0.000Call0006
(+0)
0.00
1/29/2021$385.00$0.000Call0000
(+0)
0.00
1/29/2021$380.00$0.000Call0004
(+0)
0.00
1/29/2021$375.00$0.000Call0000
(+0)
0.00
1/29/2021$370.00$0.000Call0000
(+0)
0.00
1/29/2021$365.00$0.000Call0000
(+0)
0.00
1/29/2021$360.00$0.000Call0002
(+0)
0.00
1/29/2021$355.00$0.000Call0002
(+0)
0.00
1/29/2021$350.00$0.000Call0007
(-5)
0.00
1/29/2021$345.00$0.000Call00010
(+0)
0.00
1/29/2021$340.00$0.000Call0000
(+0)
0.00
1/29/2021$335.00$0.000Call0000
(+0)
0.00
1/29/2021$330.00$0.000Call0000
(+0)
0.00
1/29/2021$325.00$0.000Call0000
(+0)
0.00
1/29/2021$320.00$0.000Call00010
(+0)
0.00
1/29/2021$315.00$0.000Call00010
(+0)
0.00
1/29/2021$310.00$0.000Call0000
(+0)
0.00
1/29/2021$305.00$0.000Call0000
(+0)
0.00
1/29/2021$300.00$0.000Call0004
(+0)
0.00
1/29/2021$295.00$0.000Call0003
(+0)
0.00
1/29/2021$290.00$0.000Call0000
(+0)
0.00
1/29/2021$285.00$0.000Call1010
(+0)
2.474510.01
1/29/2021$280.00$0.000Call0000
(+0)
0.00
1/29/2021$275.00$0.000Call1002
(+0)
3.496580.01
1/29/2021$270.00$0.000Call0000
(+0)
0.00
1/29/2021$265.00$0.000Call0005
(+0)
0.00
1/29/2021$830.00$0.000Put0000
(+0)
0.00
1/29/2021$820.00$0.000Put0000
(+0)
0.00
1/29/2021$810.00$0.000Put0000
(+0)
0.00
1/29/2021$800.00$0.000Put0000
(+0)
0.00
1/29/2021$790.00$0.000Put0000
(+0)
0.00
1/29/2021$780.00$0.000Put0000
(+0)
0.00
1/29/2021$770.00$0.000Put0000
(+0)
0.00
1/29/2021$760.00$0.000Put0000
(+0)
0.00
1/29/2021$750.00$0.000Put0000
(+0)
0.00
1/29/2021$740.00$0.000Put0000
(+0)
0.00
1/29/2021$730.00$0.000Put0000
(+0)
0.00
1/29/2021$720.00$0.000Put0000
(+0)
0.00
1/29/2021$710.00$0.000Put0005
(+1)
0.00
1/29/2021$700.00$0.000Put0000
(+0)
0.00
1/29/2021$690.00$0.000Put0000
(+0)
0.00
1/29/2021$680.00$0.000Put0000
(+0)
0.00
1/29/2021$670.00$0.000Put0002
(+0)
0.00
1/29/2021$660.00$0.000Put2002
(-2)
0.02
1/29/2021$650.00$0.000Put0007
(+0)
0.00
1/29/2021$640.00$0.000Put52272415
(+0)
0.701385
(+0.001676)
0.052
1/29/2021$630.00$0.000Put0001
(+1)
0.00
1/29/2021$620.00$81.550Put0000
(+0)
0.00
1/29/2021$610.00$0.000Put0001
(+0)
0.00
1/29/2021$605.00$70.125Put1010
(+0)
1.02048-0.8918141
1/29/2021$600.00$61.450Put266038
(+0)
0.03
1/29/2021$595.00$0.000Put0001
(+0)
0.00
1/29/2021$590.00$51.450Put220142
(+2)
0.02
1/29/2021$585.00$0.000Put10121
(+16)
0.00.01
1/29/2021$580.00$0.000Put1218162
(+1)
0.57585
(+0.157266)
0.05
1/29/2021$575.00$37.275Put11028
(-1)
1
1/29/2021$570.00$34.225Put220287
(+2)
0.553688
(+0.127042)
-0.8761484
1/29/2021$565.00$29.675Put42092
(+3)
0.534938
(+0.119558)
-0.8451182
1/29/2021$560.00$25.375Put530163
(-20)
0.521852
(+0.108413)
-0.8013674
1/29/2021$557.50$22.775Put85323
(+11)
0.481011
(+0.0619)
-0.7941536
1/29/2021$555.00$21.075Put150239339
(+0)
0.503375
(+0.076831)
-0.75527941
1/29/2021$552.50$18.425Put1261411228
(+15)
0.453052
(+0.032935)
-0.7448928
1/29/2021$550.00$16.725Put38894148920
(-79)
0.458106
(+0.03794)
-0.703869123
1/29/2021$547.50$15.100Put693611531
(+3)
0.467635
(+0.042948)
-0.662242
1/29/2021$545.00$13.725Put4221481691336
(+700)
0.483373
(+0.059158)
-0.618275115
1/29/2021$542.50$12.050Put27515288395
(+68)
0.471932
(+0.048139)
-0.578732119
1/29/2021$540.00$10.675Put1,9455271,1501803
(+988)
0.475815
(+0.050133)
-0.53546520
1/29/2021$537.50$9.225Put31894135531
(+90)
0.475936
(+0.043923)
-0.492969179
1/29/2021$535.00$8.000Put6101831681916
(+665)
0.469658
(+0.03803)
-0.449729285
1/29/2021$532.50$7.050Put295521371128
(+723)
0.476998
(+0.044082)
-0.407523141
1/29/2021$530.00$6.000Put9002231532314
(+875)
0.479059
(+0.040927)
-0.365311312
1/29/2021$527.50$5.075Put4233862486
(+223)
0.477108
(+0.030415)
-0.325127114
1/29/2021$525.00$4.200Put907206851758
(+203)
0.469653
(+0.026186)
-0.284646230
1/29/2021$522.50$3.675Put2991514767
(+454)
0.483163
(+0.036763)
-0.25248773
1/29/2021$520.00$2.960Put9451871532705
(+875)
0.48147
(+0.028139)
-0.216293270
1/29/2021$517.50$2.525Put7431841801132
(+657)
0.483944
(+0.0227)
-0.188641142
1/29/2021$515.00$2.040Put850133772235
(+536)
0.482446
(+0.023158)
-0.159251234
1/29/2021$512.50$1.740Put5341732931
(+151)
0.49576
(+0.03061)
-0.137912116
1/29/2021$510.00$1.440Put1,211161302798
(+294)
0.499902
(+0.027919)
-0.117414309
1/29/2021$507.50$1.140Put2403354421
(+117)
0.49537
(+0.01186)
-0.09682773
1/29/2021$505.00$0.930Put54595451489
(+395)
0.50127
(+0.013467)
-0.080763171
1/29/2021$502.50$0.790Put2242937587
(+124)
0.51578
(+0.023411)
-0.06915359
1/29/2021$500.00$0.665Put92698983268
(+477)
0.522949
(+0.026227)
-0.058934285
1/29/2021$497.50$0.565Put64311648
(-17)
0.529448
(+0.022796)
-0.05044931
1/29/2021$495.00$0.465Put36320461081
(+183)
0.535329
(+0.013997)
-0.04197178
1/29/2021$492.50$0.305Put661828426
(-2)
0.529057
(-0.003376)
-0.02972715
1/29/2021$490.00$0.300Put42855342075
(+5)
0.552907
(+0.014357)
-0.028222116
1/29/2021$485.00$0.180Put96018580
(-35)
0.549977
(-0.006692)
-0.01773239
1/29/2021$480.00$0.200Put15229678
(+48)
0.606353
(+0.025991)
-0.01775834
1/29/2021$475.00$0.145Put74200983
(-5)
0.632108
(+0.020783)
-0.01296217
1/29/2021$470.00$0.130Put2110643
(-15)
0.67505
(+0.039675)
-0.01119312
1/29/2021$465.00$0.065Put13810110319
(+57)
0.652708
(-0.008903)
-0.00596528
1/29/2021$460.00$0.085Put45250346
(+82)
0.71859
(+0.010258)
-0.00709217
1/29/2021$455.00$0.175Put1110981048
(+861)
0.845254
(+0.107336)
-0.011820
1/29/2021$450.00$0.070Put1960672
(+16)
0.793689
(+0.028429)
-0.00543414
1/29/2021$445.00$0.060Put1825514
(+3)
0.828516
(+0.05075)
-0.0045167
1/29/2021$440.00$0.050Put100249
(-12)
0.863531
(+0.045209)
-0.003661
1/29/2021$435.00$0.025Put00090
(+4)
0.835406
(-0.023541)
-0.0019470
1/29/2021$430.00$0.000Put000106
(+3)
0.00
1/29/2021$425.00$0.065Put00085
(-3)
1.02211
(+0.072537)
-0.0040080
1/29/2021$420.00$0.065Put92088
(+0)
1.07055
(+0.088162)
-0.0038425
1/29/2021$415.00$0.000Put00030
(+0)
0.00
1/29/2021$410.00$0.025Put00050
(+6)
1.05492
(-0.018088)
-0.0016240
1/29/2021$405.00$0.065Put00015
(+5)
1.21405
(+0.112911)
-0.0033680
1/29/2021$400.00$0.035Put2010091
(+9)
1.1703
(+0.017141)
-0.0019122
1/29/2021$395.00$0.000Put00088
(+71)
0.00
1/29/2021$390.00$0.015Put00061
(-3)
1.1953
(-0.054739)
-0.0008940
1/29/2021$385.00$0.000Put00014
(+0)
0.00
1/29/2021$380.00$0.015Put0007
(+0)
1.28027
(-0.041807)
-0.0008260
1/29/2021$375.00$0.015Put0001
(+0)
1.31777
(-0.091477)
-0.0007690
1/29/2021$370.00$0.000Put00035
(+0)
0.00
1/29/2021$365.00$0.000Put0001
(+0)
0.00
1/29/2021$360.00$0.025Put0001
(+0)
1.53125
(+0.00732)
-0.001150
1/29/2021$355.00$0.000Put00030
(+0)
0.00
1/29/2021$350.00$0.055Put00060
(+3)
1.72698
(+0.181561)
-0.0020490
1/29/2021$345.00$0.015Put00022
(+20)
1.60583
(+0.001302)
-0.0006730
1/29/2021$340.00$0.050Put40455
(+12)
1.82195
(+0.211172)
-0.0018152
1/29/2021$335.00$0.015Put00025
(+0)
1.70346
(-0.012642)
-0.0006320
1/29/2021$330.00$0.040Put202103
(+30)
1.89782
(+0.332668)
-0.0014071
1/29/2021$325.00$0.050Put00043
(+0)
1.98562
(+0.146874)
-0.0016370
1/29/2021$320.00$0.000Put00027
(+0)
0.00
1/29/2021$315.00$0.045Put00012
(+0)
2.0824
(+0.051329)
-0.0013980
1/29/2021$310.00$0.000Put0002
(+0)
0.00
1/29/2021$305.00$0.015Put00043
(+0)
2.02052
(-0.072258)
-0.0005430
1/29/2021$300.00$0.035Put00066
(+0)
2.23182
(+0.143439)
-0.0010650
1/29/2021$295.00$0.030Put00024
(+0)
2.27557
(+0.149699)
-0.0009070
1/29/2021$290.00$0.000Put0000
(+0)
0.00
1/29/2021$285.00$0.025Put0001
(+0)
2.36169
(+0.11048)
-0.0007430
1/29/2021$280.00$0.000Put000250
(+100)
0.00
1/29/2021$275.00$0.000Put0000
(+0)
0.00
1/29/2021$270.00$0.000Put0000
(+0)
0.00
1/29/2021$265.00$0.020Put00020
(+10)
2.54649
(+0.39997)
-0.000550
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.