NVIDIA Options Chain and Prices

$249.30

+17.64 (+7.61 %)

(As of 10/26/2021 11:04 AM ET)

Add

Compare

Today's Range

$237.58

▼

$252.59

50-Day Range

$190.40

▼

$228.43

52-Week Range

$115.67

▼

$233.55

Volume1.05 million shs

Average Volume32.92 million shs

Market Capitalization$621.26 billion

P/E Ratio88.88

Dividend Yield0.07%

Beta1.36

NVIDIA (NASDAQ:NVDA) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/29/2021	$315.00	$0.014	Call	0	0	0	9 (+0)	0.977373 (+0.194735)	0.002169	0
10/29/2021	$310.00	$0.014	Call	1	0	0	19 (+0)	0.931343 (+0.183402)	0.002305	1
10/29/2021	$305.00	$0.014	Call	0	0	0	121 (+0)	0.884322 (+0.171796)	0.002464	0
10/29/2021	$300.00	$0.015	Call	2	2	0	141 (+0)	0.836263 (+0.13514)	0.00265	2
10/29/2021	$295.00	$0.008	Call	48	12	28	677 (+13)	0.742723 (+0.103381)	0.001694	8
10/29/2021	$290.00	$0.023	Call	24	8	5	88 (+0)	0.764636 (+0.163151)	0.004275	5
10/29/2021	$285.00	$0.024	Call	13	1	12	421 (+0)	0.711469 (+0.127448)	0.004706	5
10/29/2021	$280.00	$0.025	Call	48	2	30	165 (+28)	0.656921 (+0.113875)	0.005246	10
10/29/2021	$275.00	$0.026	Call	52	35	17	402 (+7)	0.600882 (+0.099895)	0.00594	15
10/29/2021	$270.00	$0.043	Call	141	19	112	786 (+546)	0.573144 (+0.080978)	0.009862	33

10/29/2021	$265.00	$0.047	Call	451	336	84	224 (+13)	0.511081 (+0.075001)	0.01177	64
10/29/2021	$260.00	$0.078	Call	590	381	77	817 (+317)	0.4729 (+0.069326)	0.019515	75
10/29/2021	$255.00	$0.130	Call	1,389	823	487	1847 (+592)	0.43091 (+0.062159)	0.033148	147
10/29/2021	$252.50	$0.181	Call	899	643	243	384 (+377)	0.413025 (+0.058987)	0.045641	141
10/29/2021	$250.00	$0.252	Call	3,667	1,811	1,251	2415 (+135)	0.393964 (+0.058437)	0.063014	549
10/29/2021	$247.50	$0.370	Call	1,721	796	648	808 (+251)	0.377961 (+0.054068)	0.089909	294
10/29/2021	$245.00	$0.551	Call	4,291	1,623	1,170	1752 (+182)	0.362619 (+0.054835)	0.128966	934
10/29/2021	$242.50	$0.844	Call	2,858	1,265	687	675 (+238)	0.352116 (+0.057461)	0.185281	720
10/29/2021	$240.00	$1.325	Call	17,605	8,221	6,875	4820 (-2921)	0.343008 (+0.057599)	0.266817	4,457
10/29/2021	$237.50	$2.035	Call	10,597	4,984	3,561	1111 (+683)	0.337716 (+0.060012)	0.368366	2,328
10/29/2021	$235.00	$3.039	Call	63,223	29,353	22,090	8418 (+5296)	0.334949 (+0.060149)	0.485187	13,790
10/29/2021	$232.50	$4.381	Call	51,176	21,967	18,622	6250 (-1288)	0.336224 (+0.062332)	0.605373	13,633
10/29/2021	$230.00	$6.048	Call	36,896	14,674	14,371	8722 (+2125)	0.341302 (+0.0665)	0.714579	10,615
10/29/2021	$227.50	$7.988	Call	11,844	2,798	4,325	6685 (+2837)	0.34988 (+0.071871)	0.803103	2,004
10/29/2021	$225.00	$10.130	Call	5,021	1,807	1,375	6478 (-468)	0.361251 (+0.077846)	0.86866	940
10/29/2021	$222.50	$12.412	Call	1,950	437	363	3814 (-40)	0.376031 (+0.084605)	0.913468	278
10/29/2021	$220.00	$14.781	Call	2,145	1,154	276	6160 (+1640)	0.393848 (+0.093041)	0.942712	391
10/29/2021	$217.50	$17.199	Call	212	105	23	1670 (+17)	0.412575 (+0.100243)	0.961996	51
10/29/2021	$215.00	$19.646	Call	497	14	84	2262 (+138)	0.431686 (+0.105568)	0.97472	92
10/29/2021	$212.50	$22.041	Call	27	1	1	470 (+210)	0.45059 (+0.109944)	0.982923	16
10/29/2021	$210.00	$24.594	Call	143	22	32	1645 (+75)	0.474493 (+0.116077)	0.988105	65
10/29/2021	$207.50	$27.011	Call	3	1	2	199 (+11)	0.501101 (+0.123509)	0.991044	3
10/29/2021	$205.00	$29.501	Call	312	4	14	782 (+104)	0.525254 (+0.123975)	0.993496	29
10/29/2021	$202.50	$31.994	Call	8	8	0	61 (+1)	0.548216 (+0.123151)	0.995311	2
10/29/2021	$200.00	$34.492	Call	95	21	34	849 (+270)	0.583279 (+0.13589)	0.995983	29
10/29/2021	$197.50	$36.989	Call	3	2	1	7 (-1)	0.616383 (+0.143166)	0.996621	3
10/29/2021	$195.00	$39.487	Call	97	11	0	371 (+66)	0.64693 (+0.14585)	0.997233	6
10/29/2021	$192.50	$41.984	Call	1	1	0	7 (+2)	0.674115 (+0.147079)	0.997813	1
10/29/2021	$190.00	$44.491	Call	6	1	1	110 (-23)	0.749119 (+0.213225)	0.996913	3
10/29/2021	$187.50	$46.985	Call	0	0	0	8 (+1)	0.760463 (+0.198127)	0.997935	0
10/29/2021	$185.00	$49.554	Call	2	0	2	83 (-39)	0.78147 (+0.194287)	0.998482	1
10/29/2021	$180.00	$54.551	Call	65	0	0	118 (+0)	0.83592 (+0.178522)	0.999015	2
10/29/2021	$175.00	$59.127	Call	2	0	0	24 (-2)	0.921686 (+0.206615)	0.999001	1
10/29/2021	$170.00	$64.550	Call	1	0	1	226 (+3)	1.00943 (+0.239889)	0.999116	1
10/29/2021	$165.00	$69.550	Call	0	0	0	39 (+0)	1.09939 (+0.280386)	0.999158	0
10/29/2021	$160.00	$74.550	Call	0	0	0	51 (+10)	1.19173 (+0.275698)	0.999201	0
10/29/2021	$155.00	$79.547	Call	0	0	0	17 (+0)	1.21584 (+0.335829)	0.999605	0
10/29/2021	$150.00	$84.546	Call	0	0	0	27 (+0)	1.3088 (+0.302927)	0.999625	0
10/29/2021	$145.00	$89.546	Call	0	0	0	9 (+0)	1.40464 (+0.322294)	0.999642	0
10/29/2021	$140.00	$94.549	Call	1	0	1	11 (+0)	1.58914 (+0.427852)	0.999349	1
10/29/2021	$135.00	$99.549	Call	0	0	0	12 (+0)	1.69669 (+0.453802)	0.999381	0
10/29/2021	$130.00	$104.545	Call	0	0	0	4 (+0)	1.71202 (+0.384619)	0.999691	0
10/29/2021	$125.00	$109.549	Call	0	0	0	3 (+0)	1.92366 (+0.508606)	0.999439	0
10/29/2021	$120.00	$114.548	Call	0	0	0	1 (+0)	2.04376 (+0.537622)	0.999465	0
10/29/2021	$115.00	$119.544	Call	0	0	0	0 (+0)	2.04376 (+0.442792)	0.999753	0
10/29/2021	$110.00	$124.542	Call	0	0	0	0 (+0)	2.04376 (+0.343852)	0.9999	0
10/29/2021	$105.00	$129.541	Call	2	1	1	0 (+0)	2.04376 (+0.240392)	0.999969	2
10/29/2021	$100.00	$134.540	Call	2	0	2	3 (+0)	2.04376 (+0.131952)	0.999999	1
10/29/2021	$315.00	$80.549	Put	0	0	0	0 (+0)	0.977373 (+0.194735)	-0.998298	0
10/29/2021	$310.00	$75.549	Put	0	0	0	0 (+0)	0.931343 (+0.183402)	-0.998177	0
10/29/2021	$305.00	$70.549	Put	0	0	0	0 (+0)	0.884322 (+0.171796)	-0.998039	0
10/29/2021	$300.00	$65.550	Put	0	0	0	5 (+5)	0.836263 (+0.13514)	-0.997874	0
10/29/2021	$295.00	$60.473	Put	0	0	0	0 (+0)	0.742723 (+0.103381)	-0.998922	0
10/29/2021	$290.00	$55.556	Put	0	0	0	0 (+0)	0.764636 (+0.163151)	-0.996252	0
10/29/2021	$285.00	$50.557	Put	0	0	0	0 (+0)	0.711469 (+0.127448)	-0.995849	0
10/29/2021	$280.00	$45.558	Put	0	0	0	6 (+0)	0.656921 (+0.113875)	-0.995348	0
10/29/2021	$275.00	$40.559	Put	0	0	0	2 (+0)	0.600882 (+0.099895)	-0.994693	0
10/29/2021	$270.00	$35.575	Put	0	0	0	12 (+0)	0.573144 (+0.080978)	-0.990746	0
10/29/2021	$265.00	$30.507	Put	0	0	0	6 (+0)	0.511081 (+0.075001)	-0.988892	0
10/29/2021	$260.00	$25.536	Put	20	0	0	5 (+0)	0.4729 (+0.069326)	-0.981133	7
10/29/2021	$255.00	$20.587	Put	8	2	5	19 (+11)	0.43091 (+0.062159)	-0.967483	6
10/29/2021	$252.50	$18.137	Put	0	0	0	0 (+0)	0.413025 (+0.058987)	-0.954963	0
10/29/2021	$250.00	$15.708	Put	23	20	1	84 (+13)	0.393964 (+0.058437)	-0.937559	3
10/29/2021	$247.50	$13.325	Put	0	0	0	0 (+0)	0.377961 (+0.054068)	-0.91062	0
10/29/2021	$245.00	$11.005	Put	8	2	4	31 (+0)	0.362619 (+0.054835)	-0.871511	4
10/29/2021	$242.50	$8.810	Put	25	3	21	2 (+2)	0.352116 (+0.057461)	-0.812901	10
10/29/2021	$240.00	$6.777	Put	111	18	34	167 (+58)	0.343008 (+0.057599)	-0.73351	29
10/29/2021	$237.50	$4.988	Put	286	82	179	38 (+38)	0.337716 (+0.060012)	-0.631888	140
10/29/2021	$235.00	$3.491	Put	998	439	304	396 (+121)	0.334949 (+0.060149)	-0.514998	229
10/29/2021	$232.50	$2.332	Put	2,666	587	519	287 (+174)	0.336224 (+0.062332)	-0.394751	674
10/29/2021	$230.00	$1.500	Put	6,379	1,861	2,215	2017 (+795)	0.341302 (+0.0665)	-0.285507	1,614
10/29/2021	$227.50	$0.940	Put	7,749	2,582	2,631	2612 (+2181)	0.34988 (+0.071871)	-0.196958	1,883
10/29/2021	$225.00	$0.582	Put	5,317	1,524	1,822	2570 (+659)	0.361251 (+0.077846)	-0.131383	1,565
10/29/2021	$222.50	$0.370	Put	2,310	657	640	1676 (+335)	0.376031 (+0.084605)	-0.08782	666
10/29/2021	$220.00	$0.233	Put	5,268	1,965	1,102	3496 (+1133)	0.393848 (+0.093041)	-0.057315	1,073
10/29/2021	$217.50	$0.151	Put	2,103	655	521	1378 (+118)	0.412575 (+0.100243)	-0.038026	344
10/29/2021	$215.00	$0.099	Put	2,789	464	1,034	2810 (+389)	0.431686 (+0.105568)	-0.025297	459
10/29/2021	$212.50	$0.065	Put	1,269	236	195	1375 (+323)	0.45059 (+0.109944)	-0.016812	179
10/29/2021	$210.00	$0.046	Put	1,556	292	387	2243 (+238)	0.474493 (+0.116077)	-0.011912	350
10/29/2021	$207.50	$0.035	Put	936	142	303	725 (+225)	0.501101 (+0.123509)	-0.008974	140
10/29/2021	$205.00	$0.026	Put	662	79	266	2558 (+54)	0.525254 (+0.123975)	-0.006521	137
10/29/2021	$202.50	$0.019	Put	358	92	165	292 (-2)	0.548216 (+0.123151)	-0.004705	61
10/29/2021	$200.00	$0.017	Put	849	187	430	2791 (+373)	0.583279 (+0.13589)	-0.004034	115
10/29/2021	$197.50	$0.015	Put	367	72	222	1247 (+856)	0.616383 (+0.143166)	-0.003396	41
10/29/2021	$195.00	$0.013	Put	143	26	51	1047 (+39)	0.64693 (+0.14585)	-0.002786	29
10/29/2021	$192.50	$0.010	Put	6	0	3	102 (-4)	0.674115 (+0.147079)	-0.002203	3
10/29/2021	$190.00	$0.016	Put	319	11	3	1549 (-5)	0.749119 (+0.213225)	-0.003104	36
10/29/2021	$187.50	$0.011	Put	16	13	3	220 (+177)	0.760463 (+0.198127)	-0.002082	3
10/29/2021	$185.00	$0.008	Put	119	13	94	2144 (-1)	0.78147 (+0.194287)	-0.001534	25
10/29/2021	$180.00	$0.005	Put	355	220	13	1799 (+62)	0.83592 (+0.178522)	-0.001	26
10/29/2021	$175.00	$0.006	Put	130	48	5	647 (-4)	0.921686 (+0.206615)	-0.00095	24
10/29/2021	$170.00	$0.006	Put	9	1	8	602 (-1)	1.00943 (+0.239889)	-0.000902	4
10/29/2021	$165.00	$0.006	Put	4	4	0	394 (-40)	1.09939 (+0.280386)	-0.000857	2
10/29/2021	$160.00	$0.006	Put	5	0	0	225 (+0)	1.19173 (+0.275698)	-0.000815	1
10/29/2021	$155.00	$0.003	Put	0	0	0	128 (+0)	1.21584 (+0.335829)	-0.000412	0
10/29/2021	$150.00	$0.003	Put	0	0	0	660 (+0)	1.3088 (+0.302927)	-0.000393	0
10/29/2021	$145.00	$0.003	Put	1	0	1	165 (+0)	1.40464 (+0.322294)	-0.000375	1
10/29/2021	$140.00	$0.007	Put	0	0	0	76 (+0)	1.58914 (+0.427852)	-0.000668	0
10/29/2021	$135.00	$0.007	Put	0	0	0	103 (+0)	1.69669 (+0.453802)	-0.000637	0
10/29/2021	$130.00	$0.003	Put	0	0	0	22 (+0)	1.71202 (+0.384619)	-0.000339	0
10/29/2021	$125.00	$0.007	Put	0	0	0	20 (+0)	1.92366 (+0.508606)	-0.000578	0
10/29/2021	$120.00	$0.007	Put	0	0	0	48 (+0)	2.04376 (+0.537622)	-0.000551	0
10/29/2021	$115.00	$0.003	Put	0	0	0	8 (+0)	2.04376 (+0.442792)	-0.000264	0
10/29/2021	$110.00	$0.001	Put	0	0	0	7 (+0)	2.04376 (+0.343852)	-0.000117	0
10/29/2021	$105.00	$0.001	Put	0	0	0	4 (+0)	2.04376 (+0.240392)	-0.000048	0
10/29/2021	$100.00	$0.000	Put	0	0	0	1 (+0)	2.04376 (+0.131952)	-0.000018	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/26/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NVIDIA Options Chain and Prices

NVIDIA (NASDAQ:NVDA) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources