NVIDIA (NVDA) Options Chain & Prices $109.02 +0.29 (+0.27%) Closing price 04:00 PM EasternExtended Trading$106.78 -2.24 (-2.06%) As of 08:00 PM 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 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 6/20/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 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 VolatilityDeltaTrades5/2/2025$88.00$0.044Put8364244064925(+67)90.55% (+12.46%)-0.0122981205/2/2025$88.00$20.951Call281413845(+15)92.06% (+15.76%)0.98764565/2/2025$89.00$0.049Put8581376922578(-2)89.05% (+15.12%)-0.0139111145/2/2025$89.00$19.956Call511375(-3)89.05% (+15.12%)0.98603355/2/2025$90.00$0.055Put6,4092,7182,39145493(+6187)86.92% (+15.30%)-0.0158935975/2/2025$90.00$18.963Call304991078015(+106)86.15% (+14.49%)0.984052755/2/2025$91.00$0.063Put1,8505831,0614453(+1511)83.39% (+13.93%)-0.0183471515/2/2025$91.00$17.971Call552130516(-1)83.39% (+13.89%)0.981601115/2/2025$92.00$0.073Put4,0471,1032,7336330(+345)80.76% (+13.17%)-0.02143115/2/2025$92.00$16.982Call17554871174(+229)80.76% (+13.30%)0.97855142 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. 5/2/2025$93.00$0.085Put2,6571,1221,3324361(-83)78.56% (+11.69%)-0.0252252915/2/2025$93.00$15.995Call3,3341841153266(+8)78.27% (+12.74%)0.974728665/2/2025$94.00$0.100Put2,9972,1466635386(-2713)76.55% (+12.88%)-0.0300333705/2/2025$94.00$15.011Call291114971659(+28)75.91% (+13.99%)0.969928485/2/2025$95.00$0.121Put16,4038,0506,03625562(-1709)73.24% (+11.29%)-0.0360871,9075/2/2025$95.00$14.032Call1,3581571,0624001(+25)0.96388775/2/2025$96.00$0.146Put6,6061,7929837647(+567)71.62% (+11.51%)-0.0437371,8285/2/2025$96.00$13.059Call7711823262522(-24)71.62% (+10.41%)0.9562441085/2/2025$97.00$0.180Put8,1024,8102,44711238(+896)69.26% (+10.35%)-0.0533919935/2/2025$97.00$12.093Call7692472568808(-37)68.67% (+11.83%)0.9466021245/2/2025$98.00$0.224Put12,8697,8813,30313599(-1502)67.70% (+10.06%)-0.0655871,4465/2/2025$98.00$11.137Call334851383516(+30)67.92% (+10.44%)0.934433975/2/2025$99.00$0.281Put7,3173,5272,8967170(+1329)65.71% (+9.67%)-0.0809091,5355/2/2025$99.00$10.195Call1,2707573283441(+209)64.85% (+8.49%)0.9191411765/2/2025$100.00$0.355Put69,40329,93924,40838488(+3838)64.09% (+9.12%)-0.1000158,7885/2/2025$100.00$9.270Call4,1181,8041,28823444(+537)64.64% (+11.16%)0.9000775475/2/2025$101.00$0.451Put16,7765,8684,64611522(-187)63.47% (+10.02%)-0.1235863,5865/2/2025$101.00$8.366Call1,9171,1464144438(-4)63.29% (+9.99%)0.8765763635/2/2025$102.00$0.574Put33,04711,71112,26418631(+7212)62.14% (+9.27%)-0.1521695,0625/2/2025$102.00$7.490Call1,8786625216966(+415)62.46% (+9.85%)0.8480783685/2/2025$103.00$0.730Put33,61113,87113,88014728(+6940)61.59% (+9.48%)-0.1861625,8215/2/2025$103.00$6.646Call3,3461,4111,4228689(+401)61.05% (+6.03%)0.8141816585/2/2025$104.00$0.924Put30,86913,05611,2136724(+1527)60.21% (+9.28%)-0.2257856,1045/2/2025$104.00$5.841Call3,7642,0101,1686398(-872)62.37% (+12.47%)0.7747097705/2/2025$105.00$1.163Put79,44637,24526,76326638(+5903)59.65% (+9.04%)-0.27091912,4805/2/2025$105.00$5.080Call17,0595,0773,72119809(+510)58.45% (+8.46%)0.729771,9215/2/2025$106.00$1.451Put43,18116,77718,1315412(+249)59.31% (+9.57%)-0.3211528,9845/2/2025$106.00$4.367Call10,5213,5844,20910400(+2293)58.34% (+8.70%)0.6797662,0675/2/2025$107.00$1.792Put56,36922,24624,1487163(+3873)58.06% (+8.88%)-0.37580710,9175/2/2025$107.00$3.709Call41,05616,96917,12710461(+2142)57.99% (+8.10%)0.6253725,908Real Americans Don’t Wait on Wall Street’s Next Move (Ad)What's happening in the markets right now should concern every freedom-loving American who's worked hard and saved smart. Your 401(k) doesn't deserve to be dragged through the mud by tariffs, trade wars, reckless spending, and political standoffs. And you don't have to stand by while Wall Street plays roulette with your future.The Golden Path to Retirement gives you the whole story.5/2/2025$108.00$2.191Put67,53628,59725,9017499(+4676)57.65% (+9.28%)-0.43394713,5225/2/2025$108.00$3.107Call54,22721,42920,7259378(+2015)57.97% (+9.48%)0.5675268,5395/2/2025$109.00$2.651Put28,30311,82411,0896603(+5079)56.61% (+8.34%)-0.4943826,5965/2/2025$109.00$2.566Call55,75923,35022,3868152(+1677)56.96% (+8.57%)0.5074118,6525/2/2025$110.00$3.174Put20,9267,4167,97514786(+5744)57.01% (+9.24%)-0.5557313,9085/2/2025$110.00$2.087Call97,00840,52338,95438030(+6888)56.65% (+9.50%)0.44643914,7375/2/2025$111.00$3.760Put4,2571,5061,8475106(+3516)55.13% (+7.74%)-0.6163821,0125/2/2025$111.00$1.672Call31,16414,51010,78636122(+27983)56.12% (+8.62%)0.3861755,6895/2/2025$112.00$4.409Put2,3849458615668(+2486)55.56% (+8.81%)-0.6747065945/2/2025$112.00$1.319Call38,30116,58717,05120706(+9097)55.35% (+8.42%)0.3282235,9355/2/2025$113.00$5.118Put1,8948365912168(-55)55.21% (+7.93%)-0.7291983305/2/2025$113.00$1.025Call31,51816,27311,70972952(+59320)55.52% (+8.98%)0.2740764,5075/2/2025$114.00$5.881Put1,0224693392027(+384)53.15% (+6.14%)-0.7786312315/2/2025$114.00$0.785Call30,78613,07313,97558163(+47594)54.99% (+8.71%)0.2249523,7835/2/2025$115.00$6.694Put2,4299416724245(+1471)55.01% (+8.77%)-0.8221845095/2/2025$115.00$0.595Call79,32338,14832,07836410(+16207)55.21% (+8.99%)0.1816737,4575/2/2025$116.00$7.548Put6762472571030(+103)54.73% (+8.06%)-0.8594832585/2/2025$116.00$0.446Call19,9646,67710,34210246(+4887)54.50% (+8.24%)0.1446122,2205/2/2025$117.00$8.437Put3611081021106(+92)54.80% (+8.36%)-0.890581565/2/2025$117.00$0.332Call15,4047,0077,01614067(+8536)54.43% (+8.68%)0.1137141,8415/2/2025$118.00$9.355Put364158132541(-155)54.99% (+8.34%)-0.915821915/2/2025$118.00$0.246Call13,4005,9816,15111220(+4226)55.25% (+9.47%)0.0885841,4265/2/2025$119.00$10.295Put25885138688(+67)55.31% (+8.55%)-0.93588535/2/2025$119.00$0.182Call9,2304,3193,1858602(+3539)56.52% (+10.55%)0.0685979825/2/2025$120.00$11.251Put4441171367362(+106)55.77% (+8.82%)-0.9516321375/2/2025$120.00$0.135Call42,68023,40816,37232997(+7786)55.87% (+9.92%)0.0530133,2715/2/2025$121.00$12.221Put451614482(-1)56.37% (+9.14%)-0.963794295/2/2025$121.00$0.102Call4,3341,4992,57978750(+74830)56.78% (+10.56%)0.0410816195/2/2025$122.00$13.200Put23313715(-103)57.14% (+9.58%)-0.97289195/2/2025$122.00$0.077Call5,5061,8302,2087625(+4356)58.02% (+11.51%)0.0320784615/2/2025$123.00$14.186Put1155440127(+0)58.08% (+10.09%)-0.979889225/2/2025$123.00$0.060Call2,5551,1491,0566213(+2141)58.50% (+10.81%)0.0253443475/2/2025$124.00$15.176Put993140138(+81)59.18% (+10.68%)-0.984896155/2/2025$124.00$0.048Call9,8829448,84433333(+30797)58.30% (+9.75%)0.0203383385/2/2025$125.00$16.170Put93540(+20)60.44% (+11.37%)-0.98866395/2/2025$125.00$0.039Call6,4172,3793,24719630(+3354)60.44% (+12.33%)0.0166036585/2/2025$126.00$17.166Put21 - 1(+0)61.83% (+12.08%)-0.9913625/2/2025$126.00$0.032Call1,4692111,1744137(+309)61.83% (+12.69%)0.0138031585/2/2025$127.00$0.027Call3,2161,5121,5946213(-77)63.34% (+12.81%)0.0116781475/2/2025$128.00$19.161Put13 - 718(+16)64.96% (+13.56%)-0.99469765/2/2025$128.00$0.024Call1,2785696923736(+548)64.96% (+13.55%)0.0100511055/2/2025$129.00$20.160Put230190203(+0)66.67% (+14.29%)-0.995753195/2/2025$129.00$0.021Call1,6231481,4343505(+604)66.67% (+14.29%)0.0087961245/2/2025$130.00$21.159Put22 - 20(+11)68.48% (+15.01%)-0.9965225/2/2025$130.00$0.019Call3,1989662,08512025(+3762)68.48% (+17.02%)0.00782224End-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 Intel Options Data Micron Technology 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 4/29/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGet Your Bank Account “Fed Invasion” Ready 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 | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | 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