NASDAQ:NVDA NVIDIA Options Chain and Prices Followed 293 Times Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium 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. Log In and Add $518.05 -19.36 (-3.60 %) (As of 01/27/2021 02:46 PM ET) Add Compare Share Today's Range$514.33Now: $518.05▼$532.4650-Day Range$504.58MA: $528.34▼$554.7052-Week Range$180.68Now: $518.05▼$589.07Volume347,824 shsAverage Volume8.25 million shsMarket Capitalization$320.67 billionP/E Ratio84.79Dividend Yield0.12%Beta1.45 ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Options Chain NVIDIA (NASDAQ:NVDA) Options Chain Options Date: 1/20/2023 9/16/2022 6/17/2022 1/21/2022 9/17/2021 6/18/2021 4/16/2021 3/19/2021 3/5/2021 2/26/2021 2/19/2021 2/12/2021 2/5/2021 1/29/2021 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money Strike Price: > >= = <= < $ ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades1/29/2021$830.00$0.010Call00026(+6)1.48483 (+0.337583)0.00078501/29/2021$820.00$0.000Call0000(+0)0.001/29/2021$810.00$0.065Call000427(+0)1.62108 (+0.535416)0.00328301/29/2021$800.00$0.000Call0009(+0)0.001/29/2021$790.00$0.100Call00042(+0)1.60578 (+0.530556)0.00503101/29/2021$780.00$0.000Call0000(+0)0.001/29/2021$770.00$0.000Call0004(+0)0.001/29/2021$760.00$0.005Call0007(+0)1.11499 (-0.041664)0.00036501/29/2021$750.00$0.075Call00021(+0)1.34792 (+0.324556)0.00383301/29/2021$740.00$0.000Call0009(+0)0.001/29/2021$730.00$0.005Call00014(+0)0.995349 (-0.021001)0.00040601/29/2021$720.00$0.000Call00012(+0)0.001/29/2021$710.00$0.030Call1201223(+2)1.05286 (+0.156399)0.00205321/29/2021$700.00$0.030Call302287(+12)1.00461 (+0.171666)0.00214121/29/2021$690.00$0.020Call44034(+10)0.921537 (+0.011265)0.0015931/29/2021$680.00$0.090Call101145(-9)1.01122 (+0.239275)0.0058511/29/2021$670.00$0.035Call5004958(+5)0.866499 (+0.13389)0.00282281/29/2021$660.00$0.070Call36021261(+123)0.873284 (+0.182263)0.00529891/29/2021$650.00$0.070Call142376274(+34)0.815884 (+0.153492)0.00563221/29/2021$640.00$0.115Call140425261(+35)0.802028 (+0.161223)0.008983241/29/2021$630.00$0.150Call65537485(-20)0.764195 (+0.161672)0.01192291/29/2021$620.00$0.180Call301212472(+59)0.714993 (+0.148558)0.014892391/29/2021$610.00$0.255Call14914411255(-16)0.67874 (+0.144776)0.021272581/29/2021$605.00$0.290Call79469539(+18)0.654533 (+0.135445)0.024609261/29/2021$600.00$0.330Call2,0256238674210(-414)0.629227 (+0.118196)0.0285435311/29/2021$595.00$0.475Call142253806(+126)0.628348 (+0.140738)0.039332501/29/2021$590.00$0.495Call529671331655(+31)0.590528 (+0.114942)0.0429871801/29/2021$585.00$0.625Call504701391414(+159)0.57292 (+0.107532)0.0539662001/29/2021$580.00$0.755Call2,5325548185740(-466)0.54881 (+0.091364)0.065798201/29/2021$575.00$0.955Call8902412961986(+543)0.528759 (+0.080696)0.0828252811/29/2021$570.00$1.335Call3,0818338675061(+665)0.521303 (+0.0782)0.1108489221/29/2021$565.00$1.795Call9432783211786(+348)0.512866 (+0.073118)0.1460763881/29/2021$560.00$2.400Call2,4568028952555(-233)0.495458 (+0.059117)0.1856237961/29/2021$557.50$2.840Call4074516366(+58)0.493512 (+0.058446)0.212482921/29/2021$555.00$3.350Call1,3333013612163(+876)0.491842 (+0.058536)0.2419934591/29/2021$552.50$3.775Call389161731086(+90)0.48041 (+0.047271)0.2696231811/29/2021$550.00$4.425Call3,5281,2551,3844311(+175)0.478575 (+0.043194)0.3043441,2081/29/2021$547.50$5.150Call3309880658(-89)0.476114 (+0.040649)0.341171521/29/2021$545.00$6.025Call1,4445684241042(+47)0.476808 (+0.040139)0.3810456081/29/2021$542.50$7.050Call732410230430(+108)0.480103 (+0.038875)0.4228023411/29/2021$540.00$8.075Call2,0247857221993(-179)0.477965 (+0.033103)0.464467151/29/2021$537.50$9.150Call421121130640(+0)0.473009 (+0.031193)0.507031581/29/2021$535.00$10.450Call3089850931(+89)0.474102 (+0.027996)0.5501911231/29/2021$532.50$11.950Call603216250(+7)0.480091 (+0.025006)0.592012401/29/2021$530.00$13.375Call3922101262407(+503)0.47654 (+0.021572)0.6342231341/29/2021$527.50$15.025Call53315258(+23)0.479606 (+0.019385)0.673603361/29/2021$525.00$16.525Call1204212385(+11)0.467908 (+0.004873)0.716355621/29/2021$522.50$18.825Call970114(-2)0.499825 (+0.034956)0.74010161/29/2021$520.00$20.325Call6722111751(-764)0.47523 (+0.000155)0.784067301/29/2021$517.50$22.525Call320169(+2)0.492759 (+0.010366)0.80716121/29/2021$515.00$24.400Call5040414(+8)0.480266 (-0.014809)0.841374161/29/2021$512.50$26.700Call98076(+1)0.497976 (-0.012228)0.85856971/29/2021$510.00$28.950Call5101138(+977)0.508072 (-0.003008)0.87690331/29/2021$507.50$30.925Call11015(+5)0.481677 (-0.042803)0.90877711/29/2021$505.00$32.725Call62296(+24)0.395403 (-0.134688)0.96022151/29/2021$502.50$0.000Call33059(+22)0.595442 (+0.09074)0.011/29/2021$500.00$37.650Call24891064(-1233)0.425395 (-0.109248)0.970639161/29/2021$497.50$0.000Call00041(+16)0.001/29/2021$495.00$0.000Call00069(+1)0.001/29/2021$492.50$0.000Call100016(+0)0.6421350.021/29/2021$490.00$0.000Call10082(+1)0.011/29/2021$485.00$51.400Call243133(+5)0.01.071/29/2021$480.00$0.000Call00030(+0)0.001/29/2021$475.00$60.675Call88013(+0)0.01.041/29/2021$470.00$0.000Call33018(-2)0.652882 (+0.031586)0.021/29/2021$465.00$0.000Call00079(+0)0.001/29/2021$460.00$0.000Call00016(+0)0.001/29/2021$455.00$0.000Call00078(+0)0.001/29/2021$450.00$0.000Call00013(+0)0.001/29/2021$445.00$0.000Call4005(+0)0.893188 (+0.079619)0.031/29/2021$440.00$0.000Call210031(+0)1.146350.011/29/2021$435.00$0.000Call0001(+0)0.001/29/2021$430.00$0.000Call00020(+0)0.001/29/2021$425.00$0.000Call0002(+0)0.001/29/2021$420.00$0.000Call0007(+0)0.001/29/2021$415.00$0.000Call0000(+0)0.001/29/2021$410.00$0.000Call0001(+0)0.001/29/2021$405.00$0.000Call0000(+0)0.001/29/2021$400.00$0.000Call00013(+0)0.001/29/2021$395.00$0.000Call0000(+0)0.001/29/2021$390.00$0.000Call0006(+0)0.001/29/2021$385.00$0.000Call0000(+0)0.001/29/2021$380.00$0.000Call0004(+0)0.001/29/2021$375.00$0.000Call0000(+0)0.001/29/2021$370.00$0.000Call0000(+0)0.001/29/2021$365.00$0.000Call0000(+0)0.001/29/2021$360.00$0.000Call0002(+0)0.001/29/2021$355.00$0.000Call0002(+0)0.001/29/2021$350.00$0.000Call0007(-5)0.001/29/2021$345.00$0.000Call00010(+0)0.001/29/2021$340.00$0.000Call0000(+0)0.001/29/2021$335.00$0.000Call0000(+0)0.001/29/2021$330.00$0.000Call0000(+0)0.001/29/2021$325.00$0.000Call0000(+0)0.001/29/2021$320.00$0.000Call00010(+0)0.001/29/2021$315.00$0.000Call00010(+0)0.001/29/2021$310.00$0.000Call0000(+0)0.001/29/2021$305.00$0.000Call0000(+0)0.001/29/2021$300.00$0.000Call0004(+0)0.001/29/2021$295.00$0.000Call0003(+0)0.001/29/2021$290.00$0.000Call0000(+0)0.001/29/2021$285.00$0.000Call1010(+0)2.474510.011/29/2021$280.00$0.000Call0000(+0)0.001/29/2021$275.00$0.000Call1002(+0)3.496580.011/29/2021$270.00$0.000Call0000(+0)0.001/29/2021$265.00$0.000Call0005(+0)0.001/29/2021$830.00$0.000Put0000(+0)0.001/29/2021$820.00$0.000Put0000(+0)0.001/29/2021$810.00$0.000Put0000(+0)0.001/29/2021$800.00$0.000Put0000(+0)0.001/29/2021$790.00$0.000Put0000(+0)0.001/29/2021$780.00$0.000Put0000(+0)0.001/29/2021$770.00$0.000Put0000(+0)0.001/29/2021$760.00$0.000Put0000(+0)0.001/29/2021$750.00$0.000Put0000(+0)0.001/29/2021$740.00$0.000Put0000(+0)0.001/29/2021$730.00$0.000Put0000(+0)0.001/29/2021$720.00$0.000Put0000(+0)0.001/29/2021$710.00$0.000Put0005(+1)0.001/29/2021$700.00$0.000Put0000(+0)0.001/29/2021$690.00$0.000Put0000(+0)0.001/29/2021$680.00$0.000Put0000(+0)0.001/29/2021$670.00$0.000Put0002(+0)0.001/29/2021$660.00$0.000Put2002(-2)0.021/29/2021$650.00$0.000Put0007(+0)0.001/29/2021$640.00$0.000Put52272415(+0)0.701385 (+0.001676)0.0521/29/2021$630.00$0.000Put0001(+1)0.001/29/2021$620.00$81.550Put0000(+0)0.001/29/2021$610.00$0.000Put0001(+0)0.001/29/2021$605.00$70.125Put1010(+0)1.02048-0.89181411/29/2021$600.00$61.450Put266038(+0)0.031/29/2021$595.00$0.000Put0001(+0)0.001/29/2021$590.00$51.450Put220142(+2)0.021/29/2021$585.00$0.000Put10121(+16)0.00.011/29/2021$580.00$0.000Put1218162(+1)0.57585 (+0.157266)0.051/29/2021$575.00$37.275Put11028(-1)11/29/2021$570.00$34.225Put220287(+2)0.553688 (+0.127042)-0.87614841/29/2021$565.00$29.675Put42092(+3)0.534938 (+0.119558)-0.84511821/29/2021$560.00$25.375Put530163(-20)0.521852 (+0.108413)-0.80136741/29/2021$557.50$22.775Put85323(+11)0.481011 (+0.0619)-0.79415361/29/2021$555.00$21.075Put150239339(+0)0.503375 (+0.076831)-0.755279411/29/2021$552.50$18.425Put1261411228(+15)0.453052 (+0.032935)-0.74489281/29/2021$550.00$16.725Put38894148920(-79)0.458106 (+0.03794)-0.7038691231/29/2021$547.50$15.100Put693611531(+3)0.467635 (+0.042948)-0.6622421/29/2021$545.00$13.725Put4221481691336(+700)0.483373 (+0.059158)-0.6182751151/29/2021$542.50$12.050Put27515288395(+68)0.471932 (+0.048139)-0.5787321191/29/2021$540.00$10.675Put1,9455271,1501803(+988)0.475815 (+0.050133)-0.535465201/29/2021$537.50$9.225Put31894135531(+90)0.475936 (+0.043923)-0.4929691791/29/2021$535.00$8.000Put6101831681916(+665)0.469658 (+0.03803)-0.4497292851/29/2021$532.50$7.050Put295521371128(+723)0.476998 (+0.044082)-0.4075231411/29/2021$530.00$6.000Put9002231532314(+875)0.479059 (+0.040927)-0.3653113121/29/2021$527.50$5.075Put4233862486(+223)0.477108 (+0.030415)-0.3251271141/29/2021$525.00$4.200Put907206851758(+203)0.469653 (+0.026186)-0.2846462301/29/2021$522.50$3.675Put2991514767(+454)0.483163 (+0.036763)-0.252487731/29/2021$520.00$2.960Put9451871532705(+875)0.48147 (+0.028139)-0.2162932701/29/2021$517.50$2.525Put7431841801132(+657)0.483944 (+0.0227)-0.1886411421/29/2021$515.00$2.040Put850133772235(+536)0.482446 (+0.023158)-0.1592512341/29/2021$512.50$1.740Put5341732931(+151)0.49576 (+0.03061)-0.1379121161/29/2021$510.00$1.440Put1,211161302798(+294)0.499902 (+0.027919)-0.1174143091/29/2021$507.50$1.140Put2403354421(+117)0.49537 (+0.01186)-0.096827731/29/2021$505.00$0.930Put54595451489(+395)0.50127 (+0.013467)-0.0807631711/29/2021$502.50$0.790Put2242937587(+124)0.51578 (+0.023411)-0.069153591/29/2021$500.00$0.665Put92698983268(+477)0.522949 (+0.026227)-0.0589342851/29/2021$497.50$0.565Put64311648(-17)0.529448 (+0.022796)-0.050449311/29/2021$495.00$0.465Put36320461081(+183)0.535329 (+0.013997)-0.041971781/29/2021$492.50$0.305Put661828426(-2)0.529057 (-0.003376)-0.029727151/29/2021$490.00$0.300Put42855342075(+5)0.552907 (+0.014357)-0.0282221161/29/2021$485.00$0.180Put96018580(-35)0.549977 (-0.006692)-0.017732391/29/2021$480.00$0.200Put15229678(+48)0.606353 (+0.025991)-0.017758341/29/2021$475.00$0.145Put74200983(-5)0.632108 (+0.020783)-0.012962171/29/2021$470.00$0.130Put2110643(-15)0.67505 (+0.039675)-0.011193121/29/2021$465.00$0.065Put13810110319(+57)0.652708 (-0.008903)-0.005965281/29/2021$460.00$0.085Put45250346(+82)0.71859 (+0.010258)-0.007092171/29/2021$455.00$0.175Put1110981048(+861)0.845254 (+0.107336)-0.0118201/29/2021$450.00$0.070Put1960672(+16)0.793689 (+0.028429)-0.005434141/29/2021$445.00$0.060Put1825514(+3)0.828516 (+0.05075)-0.00451671/29/2021$440.00$0.050Put100249(-12)0.863531 (+0.045209)-0.0036611/29/2021$435.00$0.025Put00090(+4)0.835406 (-0.023541)-0.00194701/29/2021$430.00$0.000Put000106(+3)0.001/29/2021$425.00$0.065Put00085(-3)1.02211 (+0.072537)-0.00400801/29/2021$420.00$0.065Put92088(+0)1.07055 (+0.088162)-0.00384251/29/2021$415.00$0.000Put00030(+0)0.001/29/2021$410.00$0.025Put00050(+6)1.05492 (-0.018088)-0.00162401/29/2021$405.00$0.065Put00015(+5)1.21405 (+0.112911)-0.00336801/29/2021$400.00$0.035Put2010091(+9)1.1703 (+0.017141)-0.00191221/29/2021$395.00$0.000Put00088(+71)0.001/29/2021$390.00$0.015Put00061(-3)1.1953 (-0.054739)-0.00089401/29/2021$385.00$0.000Put00014(+0)0.001/29/2021$380.00$0.015Put0007(+0)1.28027 (-0.041807)-0.00082601/29/2021$375.00$0.015Put0001(+0)1.31777 (-0.091477)-0.00076901/29/2021$370.00$0.000Put00035(+0)0.001/29/2021$365.00$0.000Put0001(+0)0.001/29/2021$360.00$0.025Put0001(+0)1.53125 (+0.00732)-0.0011501/29/2021$355.00$0.000Put00030(+0)0.001/29/2021$350.00$0.055Put00060(+3)1.72698 (+0.181561)-0.00204901/29/2021$345.00$0.015Put00022(+20)1.60583 (+0.001302)-0.00067301/29/2021$340.00$0.050Put40455(+12)1.82195 (+0.211172)-0.00181521/29/2021$335.00$0.015Put00025(+0)1.70346 (-0.012642)-0.00063201/29/2021$330.00$0.040Put202103(+30)1.89782 (+0.332668)-0.00140711/29/2021$325.00$0.050Put00043(+0)1.98562 (+0.146874)-0.00163701/29/2021$320.00$0.000Put00027(+0)0.001/29/2021$315.00$0.045Put00012(+0)2.0824 (+0.051329)-0.00139801/29/2021$310.00$0.000Put0002(+0)0.001/29/2021$305.00$0.015Put00043(+0)2.02052 (-0.072258)-0.00054301/29/2021$300.00$0.035Put00066(+0)2.23182 (+0.143439)-0.00106501/29/2021$295.00$0.030Put00024(+0)2.27557 (+0.149699)-0.00090701/29/2021$290.00$0.000Put0000(+0)0.001/29/2021$285.00$0.025Put0001(+0)2.36169 (+0.11048)-0.00074301/29/2021$280.00$0.000Put000250(+100)0.001/29/2021$275.00$0.000Put0000(+0)0.001/29/2021$270.00$0.000Put0000(+0)0.001/29/2021$265.00$0.020Put00020(+10)2.54649 (+0.39997)-0.000550End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/27/2021 by MarketBeat.com Staff 30 Days of MarketBeat All Access for $1.00 Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your Risk-Free Trial Subscription Here
