NASDAQ:NVDA - NVIDIA Options Chain

$169.05
+1.97 (+1.18 %)
(As of 07/17/2019 04:00 PM ET)
Today's Range
$165.99
Now: $169.05
$169.97
50-Day Range
$133.92
MA: $153.05
$167.71
52-Week Range
$124.46
Now: $169.05
$292.76
Volume532,356 shs
Average Volume10.10 million shs
Market Capitalization$102.95 billion
P/E Ratio27.96
Dividend Yield0.38%
Beta2.09

Options Chain

NVIDIA (NASDAQ:NVDA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$290.00$0.005Call0901.9043 (+0.251166)0.000945
7/19/2019$285.00$0.010Call021.9601 (+0.290676)0.001775
7/19/2019$280.00$0.010Call0121.89323 (+0.251631)0.001741
7/19/2019$275.00$0.010Call0511.78525 (+0.29775)0.001363
7/19/2019$270.00$0.010Call011.72626 (+0.195007)0.001405
7/19/2019$265.00$0.005Call06101.57581 (+0.214463)0.000799
7/19/2019$260.00$0.010Call0241.6635 (+0.22944)0.002145
7/19/2019$255.00$0.005Call0631.49278 (+0.217137)0.001123
7/19/2019$250.00$0.005Call0651.41926 (+0.104111)0.001082
7/19/2019$245.00$0.010Call0271.45007 (+0.200621)0.00222
7/19/2019$240.00$0.010Call0601.37313 (+0.182015)0.002213
7/19/2019$235.00$0.010Call01581.30356 (+0.181842)0.002354
7/19/2019$230.00$0.010Call03341.226 (+0.167732)0.00241
7/19/2019$225.00$0.010Call03231.14844 (+0.155524)0.002512
7/19/2019$220.00$0.005Call03960.986471 (+0.067721)0.00122
7/19/2019$215.00$0.010Call02500.984375 (+0.148848)0.00272
7/19/2019$210.00$0.010Call07930.887499 (+0.110936)0.002556
7/19/2019$205.00$0.005Call01,595 (+1)0.754142 (+0.062177)0.001559
7/19/2019$200.00$0.005Call13,064 (+95)0.671231 (+0.080606)0.001733
7/19/2019$195.00$0.015Call361,038 (+99)0.651964 (+0.148682)0.004899
7/19/2019$190.00$0.025Call552,412 (+265)0.587698 (+0.111822)0.008563
7/19/2019$185.00$0.040Call3022,429 (+46)0.510722 (+0.065588)0.014821
7/19/2019$180.00$0.110Call5,3805,545 (+665)0.461846 (+0.061944)0.039605
7/19/2019$175.00$0.300Call3,2346,694 (+530)0.40065 (+0.042447)0.104959
7/19/2019$172.50$0.610Call7,4634,231 (+674)0.391695 (+0.039994)0.189949
7/19/2019$170.00$1.185Call13,47510,793 (+1084)0.386696 (+0.035888)0.317939
7/19/2019$167.50$2.135Call9,5313,112 (+515)0.385146 (+0.031616)0.479573
7/19/2019$165.00$3.550Call6,8575,065 (-301)0.391926 (+0.029737)0.645609
7/19/2019$162.50$5.375Call1,7312,536 (+114)0.404325 (+0.030626)0.782203
7/19/2019$160.00$7.500Call3374,838 (-91)0.422477 (+0.04179)0.875454
7/19/2019$157.50$9.775Call184782 (-20)0.429618 (+0.028077)0.938022
7/19/2019$155.00$12.175Call6065,583 (-42)0.443657 (+0.015056)0.970538
7/19/2019$152.50$14.700Call8270 (+7)0.548584 (+0.086728)0.968772
7/19/2019$150.00$17.150Call552,219 (-26)0.567828 (+0.104729)0.983111
7/19/2019$149.00$18.150Call0590.5982030.983861
7/19/2019$148.00$19.150Call0410.6286420.984541
7/19/2019$147.00$20.125Call1720.6056080.990901
7/19/2019$146.00$21.100Call0380.5092030.998395
7/19/2019$145.00$22.050Call2,1159,845 (-5)01
7/19/2019$144.00$23.150Call0400.750998 (+0.225408)0.986761
7/19/2019$140.00$27.100Call63,841 (-9)0.6629320.998531
7/19/2019$135.00$32.025Call31,346 (-2)0.21
7/19/2019$130.00$37.125Call0296 (-1)1.11090.994506
7/19/2019$125.00$42.150Call21011.36139 (+0.369251)0.992101
7/19/2019$120.00$47.125Call41281.432440.995532
7/19/2019$115.00$52.100Call01281.382550.998832
7/19/2019$110.00$57.100Call0151.54510.998874
7/19/2019$105.00$62.100Call0401.71557 (-0.312423)0.998912
7/19/2019$100.00$67.125Call81642.155620.996783
7/19/2019$95.00$72.100Call002.082170.998985
7/19/2019$90.00$77.100Call002.34386 (-0.346398)0.998729
7/19/2019$85.00$82.100Call002.49040.999054
7/19/2019$80.00$87.075Call00
7/19/2019$75.00$92.100Call002.95080.999121
7/19/2019$70.00$97.075Call010.302
7/19/2019$65.00$102.050Call202080.456267
7/19/2019$60.00$107.075Call010.372522
7/19/2019$55.00$112.100Call0224.097670.999256
7/19/2019$50.00$117.075Call030.401417
7/19/2019$290.00$122.950Put002.25991 (-0.057133)-0.996301
7/19/2019$285.00$117.950Put002.19689 (-0.061703)-0.996234
7/19/2019$280.00$112.950Put002.13281-0.99616
7/19/2019$275.00$107.950Put002.0767 (+0.04319)-0.995953
7/19/2019$270.00$102.950Put002.00138 (+0.029161)-0.995989
7/19/2019$265.00$97.950Put001.94016 (+0.140072)-0.9958
7/19/2019$260.00$92.950Put001.87537 (-0.677502)-0.995632
7/19/2019$255.00$87.950Put001.81166 (-0.321977)-0.995414
7/19/2019$250.00$82.950Put001.73668 (-0.621448)-0.99533
7/19/2019$245.00$77.950Put001.65423 (+0.066337)-0.995272
7/19/2019$240.00$72.950Put001.57368 (+0.114199)-0.994974
7/19/2019$235.00$67.950Put001.48856 (-0.098014)-0.994764
7/19/2019$230.00$62.950Put001.4036 (-0.001573)-0.994426
7/19/2019$225.00$57.950Put001.31698 (+0.024166)-0.994025
7/19/2019$220.00$52.950Put001.22499-0.993739
7/19/2019$215.00$47.950Put001.13091-0.993393
7/19/2019$210.00$42.950Put001.03747 (-0.319786)-0.992795
7/19/2019$205.00$37.950Put000.940146-0.992169
7/19/2019$200.00$32.825Put020 (+20)
7/19/2019$195.00$27.950Put030.738281 (-0.144922)-0.990324
7/19/2019$190.00$22.800Put512
7/19/2019$185.00$18.025Put1001900.614053-0.968095
7/19/2019$180.00$12.925Put36141 (+1)0.339687 (+0.011484)-0.994349
7/19/2019$175.00$8.125Put681,432 (+83)0.370096 (+0.034081)-0.915617
7/19/2019$172.50$5.900Put114223 (-117)0.361616 (+0.025537)-0.831038
7/19/2019$170.00$4.000Put2,6842,009 (+263)0.367848 (+0.02699)-0.691329
7/19/2019$167.50$2.470Put4,9491,951 (+151)0.373072 (+0.028376)-0.521642
7/19/2019$165.00$1.390Put8,0452,768 (+235)0.383896 (+0.027397)-0.350199
7/19/2019$162.50$0.720Put2,9346,994 (+596)0.392603 (+0.025251)-0.209756
7/19/2019$160.00$0.355Put1,9715,971 (+238)0.407797 (+0.023347)-0.11493
7/19/2019$157.50$0.180Put6151,938 (+117)0.434791 (+0.03072)-0.061463
7/19/2019$155.00$0.095Put88710,006 (+108)0.463572 (+0.032908)-0.033058
7/19/2019$152.50$0.055Put210832 (+78)0.495226 (+0.01866)-0.01892
7/19/2019$150.00$0.035Put1444,394 (+71)0.546878 (+0.046842)-0.01202
7/19/2019$149.00$0.030Put23578 (+5)0.562165 (+0.046476)-0.010076
7/19/2019$148.00$0.025Put2412 (-2)0.574665 (+0.037101)-0.00841
7/19/2019$147.00$0.025Put10325 (+19)0.599665 (+0.035538)-0.00782
7/19/2019$146.00$0.015Put4209 (-1)0.599665 (-0.016674)-0.005263
7/19/2019$145.00$0.025Put2,11612,963 (-3)0.655326 (+0.053833)-0.00715
7/19/2019$144.00$0.015Put2381 (-10)0.649665 (+0.038013)-0.004359
7/19/2019$140.00$0.010Put1056,457 (+29)0.726234 (+0.026234)-0.002732
7/19/2019$135.00$0.015Put3683,777 (-1)0.91504 (+0.100323)-0.003492
7/19/2019$130.00$0.005Put22,854 (-2)0.956035 (+0.041539)-0.001183
7/19/2019$125.00$0.010Put31,8321.13904 (+0.143725)-0.001733
7/19/2019$120.00$0.010Put01,665 (-1)1.29835 (+0.244615)-0.001681
7/19/2019$115.00$0.005Put0271 (+1)1.40255 (+0.201165)-0.000906
7/19/2019$110.00$0.010Put06211.62436 (+0.229748)-0.001435
7/19/2019$105.00$0.005Put03161.71128 (+0.225202)-0.000757
7/19/2019$100.00$0.005Put03381.86166 (+0.233823)-0.000651
7/19/2019$95.00$0.010Put01802.1496 (+0.274251)-0.000983
7/19/2019$90.00$0.010Put0275 (-7)2.34331 (+0.295952)-0.000869
7/19/2019$85.00$0.010Put01092.56071 (+0.347508)-0.000847
7/19/2019$80.00$0.010Put01312.75885 (+0.133488)-0.000729
7/19/2019$75.00$0.005Put03,3272.79845 (+0.386557)-0.000376
7/19/2019$70.00$0.010Put01103.2603 (+0.609936)-0.000677
7/19/2019$65.00$0.010Put003.52765 (+0.277219)-0.000637
7/19/2019$60.00$0.010Put003.78126 (+0.515413)-0.000561
7/19/2019$55.00$0.010Put004.08335 (+0.549767)-0.000515
7/19/2019$50.00$0.010Put004.40557 (+0.58642)-0.000464
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/17/2019 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.

Yahoo Gemini Pixel