S&P 500   4,595.48 (+0.64%)
DOW   35,878.36 (+0.38%)
QQQ   381.63 (+0.98%)
AAPL   149.61 (+0.65%)
MSFT   310.61 (+0.80%)
FB   320.92 (-2.36%)
GOOGL   2,778.04 (+1.06%)
TSLA   1,058.76 (+3.31%)
AMZN   3,404.75 (+2.54%)
NVDA   249.30 (+7.61%)
BABA   171.58 (-2.61%)
NIO   41.51 (+0.58%)
CGC   13.45 (-0.88%)
GE   108.75 (+3.28%)
AMD   125.36 (+2.45%)
MU   69.06 (+0.44%)
T   25.52 (-0.47%)
F   15.92 (-0.50%)
ACB   7.08 (-1.39%)
DIS   172.74 (+0.42%)
PFE   43.27 (+0.28%)
BA   213.22 (+0.16%)
AMC   36.19 (-1.74%)
S&P 500   4,595.48 (+0.64%)
DOW   35,878.36 (+0.38%)
QQQ   381.63 (+0.98%)
AAPL   149.61 (+0.65%)
MSFT   310.61 (+0.80%)
FB   320.92 (-2.36%)
GOOGL   2,778.04 (+1.06%)
TSLA   1,058.76 (+3.31%)
AMZN   3,404.75 (+2.54%)
NVDA   249.30 (+7.61%)
BABA   171.58 (-2.61%)
NIO   41.51 (+0.58%)
CGC   13.45 (-0.88%)
GE   108.75 (+3.28%)
AMD   125.36 (+2.45%)
MU   69.06 (+0.44%)
T   25.52 (-0.47%)
F   15.92 (-0.50%)
ACB   7.08 (-1.39%)
DIS   172.74 (+0.42%)
PFE   43.27 (+0.28%)
BA   213.22 (+0.16%)
AMC   36.19 (-1.74%)
S&P 500   4,595.48 (+0.64%)
DOW   35,878.36 (+0.38%)
QQQ   381.63 (+0.98%)
AAPL   149.61 (+0.65%)
MSFT   310.61 (+0.80%)
FB   320.92 (-2.36%)
GOOGL   2,778.04 (+1.06%)
TSLA   1,058.76 (+3.31%)
AMZN   3,404.75 (+2.54%)
NVDA   249.30 (+7.61%)
BABA   171.58 (-2.61%)
NIO   41.51 (+0.58%)
CGC   13.45 (-0.88%)
GE   108.75 (+3.28%)
AMD   125.36 (+2.45%)
MU   69.06 (+0.44%)
T   25.52 (-0.47%)
F   15.92 (-0.50%)
ACB   7.08 (-1.39%)
DIS   172.74 (+0.42%)
PFE   43.27 (+0.28%)
BA   213.22 (+0.16%)
AMC   36.19 (-1.74%)
S&P 500   4,595.48 (+0.64%)
DOW   35,878.36 (+0.38%)
QQQ   381.63 (+0.98%)
AAPL   149.61 (+0.65%)
MSFT   310.61 (+0.80%)
FB   320.92 (-2.36%)
GOOGL   2,778.04 (+1.06%)
TSLA   1,058.76 (+3.31%)
AMZN   3,404.75 (+2.54%)
NVDA   249.30 (+7.61%)
BABA   171.58 (-2.61%)
NIO   41.51 (+0.58%)
CGC   13.45 (-0.88%)
GE   108.75 (+3.28%)
AMD   125.36 (+2.45%)
MU   69.06 (+0.44%)
T   25.52 (-0.47%)
F   15.92 (-0.50%)
ACB   7.08 (-1.39%)
DIS   172.74 (+0.42%)
PFE   43.27 (+0.28%)
BA   213.22 (+0.16%)
AMC   36.19 (-1.74%)

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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/29/2021$315.00$0.014Call0009
(+0)
0.977373
(+0.194735)
0.0021690
10/29/2021$310.00$0.014Call10019
(+0)
0.931343
(+0.183402)
0.0023051
10/29/2021$305.00$0.014Call000121
(+0)
0.884322
(+0.171796)
0.0024640
10/29/2021$300.00$0.015Call220141
(+0)
0.836263
(+0.13514)
0.002652
10/29/2021$295.00$0.008Call481228677
(+13)
0.742723
(+0.103381)
0.0016948
10/29/2021$290.00$0.023Call248588
(+0)
0.764636
(+0.163151)
0.0042755
10/29/2021$285.00$0.024Call13112421
(+0)
0.711469
(+0.127448)
0.0047065
10/29/2021$280.00$0.025Call48230165
(+28)
0.656921
(+0.113875)
0.00524610
10/29/2021$275.00$0.026Call523517402
(+7)
0.600882
(+0.099895)
0.0059415
10/29/2021$270.00$0.043Call14119112786
(+546)
0.573144
(+0.080978)
0.00986233
10/29/2021$265.00$0.047Call45133684224
(+13)
0.511081
(+0.075001)
0.0117764
10/29/2021$260.00$0.078Call59038177817
(+317)
0.4729
(+0.069326)
0.01951575
10/29/2021$255.00$0.130Call1,3898234871847
(+592)
0.43091
(+0.062159)
0.033148147
10/29/2021$252.50$0.181Call899643243384
(+377)
0.413025
(+0.058987)
0.045641141
10/29/2021$250.00$0.252Call3,6671,8111,2512415
(+135)
0.393964
(+0.058437)
0.063014549
10/29/2021$247.50$0.370Call1,721796648808
(+251)
0.377961
(+0.054068)
0.089909294
10/29/2021$245.00$0.551Call4,2911,6231,1701752
(+182)
0.362619
(+0.054835)
0.128966934
10/29/2021$242.50$0.844Call2,8581,265687675
(+238)
0.352116
(+0.057461)
0.185281720
10/29/2021$240.00$1.325Call17,6058,2216,8754820
(-2921)
0.343008
(+0.057599)
0.2668174,457
10/29/2021$237.50$2.035Call10,5974,9843,5611111
(+683)
0.337716
(+0.060012)
0.3683662,328
10/29/2021$235.00$3.039Call63,22329,35322,0908418
(+5296)
0.334949
(+0.060149)
0.48518713,790
10/29/2021$232.50$4.381Call51,17621,96718,6226250
(-1288)
0.336224
(+0.062332)
0.60537313,633
10/29/2021$230.00$6.048Call36,89614,67414,3718722
(+2125)
0.341302
(+0.0665)
0.71457910,615
10/29/2021$227.50$7.988Call11,8442,7984,3256685
(+2837)
0.34988
(+0.071871)
0.8031032,004
10/29/2021$225.00$10.130Call5,0211,8071,3756478
(-468)
0.361251
(+0.077846)
0.86866940
10/29/2021$222.50$12.412Call1,9504373633814
(-40)
0.376031
(+0.084605)
0.913468278
10/29/2021$220.00$14.781Call2,1451,1542766160
(+1640)
0.393848
(+0.093041)
0.942712391
10/29/2021$217.50$17.199Call212105231670
(+17)
0.412575
(+0.100243)
0.96199651
10/29/2021$215.00$19.646Call49714842262
(+138)
0.431686
(+0.105568)
0.9747292
10/29/2021$212.50$22.041Call2711470
(+210)
0.45059
(+0.109944)
0.98292316
10/29/2021$210.00$24.594Call14322321645
(+75)
0.474493
(+0.116077)
0.98810565
10/29/2021$207.50$27.011Call312199
(+11)
0.501101
(+0.123509)
0.9910443
10/29/2021$205.00$29.501Call312414782
(+104)
0.525254
(+0.123975)
0.99349629
10/29/2021$202.50$31.994Call88061
(+1)
0.548216
(+0.123151)
0.9953112
10/29/2021$200.00$34.492Call952134849
(+270)
0.583279
(+0.13589)
0.99598329
10/29/2021$197.50$36.989Call3217
(-1)
0.616383
(+0.143166)
0.9966213
10/29/2021$195.00$39.487Call97110371
(+66)
0.64693
(+0.14585)
0.9972336
10/29/2021$192.50$41.984Call1107
(+2)
0.674115
(+0.147079)
0.9978131
10/29/2021$190.00$44.491Call611110
(-23)
0.749119
(+0.213225)
0.9969133
10/29/2021$187.50$46.985Call0008
(+1)
0.760463
(+0.198127)
0.9979350
10/29/2021$185.00$49.554Call20283
(-39)
0.78147
(+0.194287)
0.9984821
10/29/2021$180.00$54.551Call6500118
(+0)
0.83592
(+0.178522)
0.9990152
10/29/2021$175.00$59.127Call20024
(-2)
0.921686
(+0.206615)
0.9990011
10/29/2021$170.00$64.550Call101226
(+3)
1.00943
(+0.239889)
0.9991161
10/29/2021$165.00$69.550Call00039
(+0)
1.09939
(+0.280386)
0.9991580
10/29/2021$160.00$74.550Call00051
(+10)
1.19173
(+0.275698)
0.9992010
10/29/2021$155.00$79.547Call00017
(+0)
1.21584
(+0.335829)
0.9996050
10/29/2021$150.00$84.546Call00027
(+0)
1.3088
(+0.302927)
0.9996250
10/29/2021$145.00$89.546Call0009
(+0)
1.40464
(+0.322294)
0.9996420
10/29/2021$140.00$94.549Call10111
(+0)
1.58914
(+0.427852)
0.9993491
10/29/2021$135.00$99.549Call00012
(+0)
1.69669
(+0.453802)
0.9993810
10/29/2021$130.00$104.545Call0004
(+0)
1.71202
(+0.384619)
0.9996910
10/29/2021$125.00$109.549Call0003
(+0)
1.92366
(+0.508606)
0.9994390
10/29/2021$120.00$114.548Call0001
(+0)
2.04376
(+0.537622)
0.9994650
10/29/2021$115.00$119.544Call0000
(+0)
2.04376
(+0.442792)
0.9997530
10/29/2021$110.00$124.542Call0000
(+0)
2.04376
(+0.343852)
0.99990
10/29/2021$105.00$129.541Call2110
(+0)
2.04376
(+0.240392)
0.9999692
10/29/2021$100.00$134.540Call2023
(+0)
2.04376
(+0.131952)
0.9999991
10/29/2021$315.00$80.549Put0000
(+0)
0.977373
(+0.194735)
-0.9982980
10/29/2021$310.00$75.549Put0000
(+0)
0.931343
(+0.183402)
-0.9981770
10/29/2021$305.00$70.549Put0000
(+0)
0.884322
(+0.171796)
-0.9980390
10/29/2021$300.00$65.550Put0005
(+5)
0.836263
(+0.13514)
-0.9978740
10/29/2021$295.00$60.473Put0000
(+0)
0.742723
(+0.103381)
-0.9989220
10/29/2021$290.00$55.556Put0000
(+0)
0.764636
(+0.163151)
-0.9962520
10/29/2021$285.00$50.557Put0000
(+0)
0.711469
(+0.127448)
-0.9958490
10/29/2021$280.00$45.558Put0006
(+0)
0.656921
(+0.113875)
-0.9953480
10/29/2021$275.00$40.559Put0002
(+0)
0.600882
(+0.099895)
-0.9946930
10/29/2021$270.00$35.575Put00012
(+0)
0.573144
(+0.080978)
-0.9907460
10/29/2021$265.00$30.507Put0006
(+0)
0.511081
(+0.075001)
-0.9888920
10/29/2021$260.00$25.536Put20005
(+0)
0.4729
(+0.069326)
-0.9811337
10/29/2021$255.00$20.587Put82519
(+11)
0.43091
(+0.062159)
-0.9674836
10/29/2021$252.50$18.137Put0000
(+0)
0.413025
(+0.058987)
-0.9549630
10/29/2021$250.00$15.708Put2320184
(+13)
0.393964
(+0.058437)
-0.9375593
10/29/2021$247.50$13.325Put0000
(+0)
0.377961
(+0.054068)
-0.910620
10/29/2021$245.00$11.005Put82431
(+0)
0.362619
(+0.054835)
-0.8715114
10/29/2021$242.50$8.810Put253212
(+2)
0.352116
(+0.057461)
-0.81290110
10/29/2021$240.00$6.777Put1111834167
(+58)
0.343008
(+0.057599)
-0.7335129
10/29/2021$237.50$4.988Put2868217938
(+38)
0.337716
(+0.060012)
-0.631888140
10/29/2021$235.00$3.491Put998439304396
(+121)
0.334949
(+0.060149)
-0.514998229
10/29/2021$232.50$2.332Put2,666587519287
(+174)
0.336224
(+0.062332)
-0.394751674
10/29/2021$230.00$1.500Put6,3791,8612,2152017
(+795)
0.341302
(+0.0665)
-0.2855071,614
10/29/2021$227.50$0.940Put7,7492,5822,6312612
(+2181)
0.34988
(+0.071871)
-0.1969581,883
10/29/2021$225.00$0.582Put5,3171,5241,8222570
(+659)
0.361251
(+0.077846)
-0.1313831,565
10/29/2021$222.50$0.370Put2,3106576401676
(+335)
0.376031
(+0.084605)
-0.08782666
10/29/2021$220.00$0.233Put5,2681,9651,1023496
(+1133)
0.393848
(+0.093041)
-0.0573151,073
10/29/2021$217.50$0.151Put2,1036555211378
(+118)
0.412575
(+0.100243)
-0.038026344
10/29/2021$215.00$0.099Put2,7894641,0342810
(+389)
0.431686
(+0.105568)
-0.025297459
10/29/2021$212.50$0.065Put1,2692361951375
(+323)
0.45059
(+0.109944)
-0.016812179
10/29/2021$210.00$0.046Put1,5562923872243
(+238)
0.474493
(+0.116077)
-0.011912350
10/29/2021$207.50$0.035Put936142303725
(+225)
0.501101
(+0.123509)
-0.008974140
10/29/2021$205.00$0.026Put662792662558
(+54)
0.525254
(+0.123975)
-0.006521137
10/29/2021$202.50$0.019Put35892165292
(-2)
0.548216
(+0.123151)
-0.00470561
10/29/2021$200.00$0.017Put8491874302791
(+373)
0.583279
(+0.13589)
-0.004034115
10/29/2021$197.50$0.015Put367722221247
(+856)
0.616383
(+0.143166)
-0.00339641
10/29/2021$195.00$0.013Put14326511047
(+39)
0.64693
(+0.14585)
-0.00278629
10/29/2021$192.50$0.010Put603102
(-4)
0.674115
(+0.147079)
-0.0022033
10/29/2021$190.00$0.016Put3191131549
(-5)
0.749119
(+0.213225)
-0.00310436
10/29/2021$187.50$0.011Put16133220
(+177)
0.760463
(+0.198127)
-0.0020823
10/29/2021$185.00$0.008Put11913942144
(-1)
0.78147
(+0.194287)
-0.00153425
10/29/2021$180.00$0.005Put355220131799
(+62)
0.83592
(+0.178522)
-0.00126
10/29/2021$175.00$0.006Put130485647
(-4)
0.921686
(+0.206615)
-0.0009524
10/29/2021$170.00$0.006Put918602
(-1)
1.00943
(+0.239889)
-0.0009024
10/29/2021$165.00$0.006Put440394
(-40)
1.09939
(+0.280386)
-0.0008572
10/29/2021$160.00$0.006Put500225
(+0)
1.19173
(+0.275698)
-0.0008151
10/29/2021$155.00$0.003Put000128
(+0)
1.21584
(+0.335829)
-0.0004120
10/29/2021$150.00$0.003Put000660
(+0)
1.3088
(+0.302927)
-0.0003930
10/29/2021$145.00$0.003Put101165
(+0)
1.40464
(+0.322294)
-0.0003751
10/29/2021$140.00$0.007Put00076
(+0)
1.58914
(+0.427852)
-0.0006680
10/29/2021$135.00$0.007Put000103
(+0)
1.69669
(+0.453802)
-0.0006370
10/29/2021$130.00$0.003Put00022
(+0)
1.71202
(+0.384619)
-0.0003390
10/29/2021$125.00$0.007Put00020
(+0)
1.92366
(+0.508606)
-0.0005780
10/29/2021$120.00$0.007Put00048
(+0)
2.04376
(+0.537622)
-0.0005510
10/29/2021$115.00$0.003Put0008
(+0)
2.04376
(+0.442792)
-0.0002640
10/29/2021$110.00$0.001Put0007
(+0)
2.04376
(+0.343852)
-0.0001170
10/29/2021$105.00$0.001Put0004
(+0)
2.04376
(+0.240392)
-0.0000480
10/29/2021$100.00$0.000Put0001
(+0)
2.04376
(+0.131952)
-0.0000180
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.