NASDAQ:NVDANVIDIA Options Chain and Prices 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 $361.05 +10.04 (+2.86 %) (As of 05/22/2020 04:00 PM ET) Add Compare Share Today's Range$348.53Now: $361.05▼$363.7250-Day Range$243.07MA: $292.70▼$358.8052-Week Range$132.60Now: $361.05▼$363.72Volume25.97 million shsAverage Volume12.64 million shsMarket Capitalization$222.10 billionP/E Ratio67.49Dividend Yield0.18%Beta1.33 ProfileAnalyst RatingsAdvanced ChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Options Chain NVIDIA (NASDAQ:NVDA) Options Chain Options Date: 9/16/2022 6/17/2022 1/21/2022 6/18/2021 1/15/2021 12/18/2020 9/18/2020 8/21/2020 7/17/2020 7/2/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 5/29/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/29/2020$540.00$0.005Call23537 (+315)0.901403 (-0.249917)0.0004045/29/2020$530.00$0.015Call5228 (+28)0.933919 (-0.186331)0.0011645/29/2020$520.00$0.030Call1148 (+48)0.938904 (-0.112916)0.0021815/29/2020$510.00$0.085Call119 (+10)0.996296 (-0.080524)0.0055185/29/2020$500.00$0.115Call3936 (+10)0.968171 (-0.143809)0.0073965/29/2020$495.00$0.090Call111 (+11)0.921419 (-0.104221)0.0061845/29/2020$490.00$0.050Call95245 (+31)0.84225 (-0.137616)0.0038815/29/2020$485.00$0.045Call959 (+6)0.807875 (-0.206965)0.0036725/29/2020$480.00$0.070Call106125 (+95)0.8235 (-0.18918)0.005475/29/2020$475.00$0.045Call16185 (+13)0.757628 (-0.216133)0.0038485/29/2020$470.00$0.075Call341544 (+451)0.772289 (-0.12114)0.0061735/29/2020$465.00$0.110Call2490 (+4)0.772289 (-0.12739)0.0086715/29/2020$460.00$0.050Call62146 (+45)0.691003 (-0.22296)0.0046625/29/2020$455.00$0.060Call198234 (+118)0.672253 (-0.238585)0.0055845/29/2020$450.00$0.090Call663836 (+199)0.669128 (-0.256554)0.0082275/29/2020$445.00$0.080Call67147 (+18)0.630314 (-0.295381)0.0077155/29/2020$440.00$0.070Call406302 (+95)0.591252 (-0.274384)0.0071615/29/2020$435.00$0.175Call300249 (+76)0.63483 (-0.219625)0.0158465/29/2020$430.00$0.115Call1,461834 (+410)0.56911 (-0.263861)0.0118795/29/2020$425.00$0.150Call536527 (+54)0.555048 (-0.286907)0.0154855/29/2020$420.00$0.180Call547727 (+276)0.530048 (-0.270892)0.0187865/29/2020$415.00$0.270Call188251 (+25)0.527168 (-0.349011)0.0271895/29/2020$410.00$0.385Call1,2811,199 (-201)0.521699 (-0.252537)0.0376735/29/2020$405.00$0.410Call960438 (+123)0.483808 (-0.288941)0.0423195/29/2020$400.00$0.580Call15,9283,161 (+563)0.472089 (-0.33484)0.0582035/29/2020$395.00$0.915Call1,257421 (+100)0.474951 (-0.286877)0.0858685/29/2020$390.00$1.145Call2,4302,216 (+785)0.447998 (-0.313342)0.1083015/29/2020$385.00$1.470Call2,3641,843 (+1298)0.429639 (-0.339904)0.1392235/29/2020$382.50$1.935Call57670 (+70)0.433566 (-0.413315)0.1711075/29/2020$380.00$2.400Call6,1241,938 (+239)0.435889 (-0.353088)0.2023295/29/2020$377.50$2.685Call48036 (+36)0.424581 (-0.349174)0.2265785/29/2020$375.00$3.350Call3,7471,721 (+721)0.428344 (-0.397755)0.2663155/29/2020$372.50$3.950Call48624 (+24)0.421945 (-0.352396)0.3034115/29/2020$370.00$4.825Call4,4565,740 (+2345)0.431469 (-0.330262)0.3476425/29/2020$367.50$5.875Call69538 (+38)0.440402 (-0.331318)0.394515/29/2020$365.00$6.700Call3,565762 (+105)0.429126 (-0.337268)0.4373235/29/2020$362.50$7.700Call1,78556 (+56)0.426632 (-0.346455)0.4833255/29/2020$360.00$8.800Call7,1942,931 (+577)0.422974 (-0.333764)0.5314295/29/2020$357.50$10.200Call1,161252 (+252)0.422531 (-0.350458)0.5788465/29/2020$355.00$11.700Call2,2051,122 (+322)0.427075 (-0.337952)0.6251365/29/2020$352.50$13.400Call398209 (+209)0.43796 (-0.353877)0.6681535/29/2020$350.00$14.900Call1,8362,173 (+270)0.423315 (-0.356665)0.7145445/29/2020$347.50$17.150Call4820 (+20)0.452999 (-0.279194)0.7422855/29/2020$345.00$18.975Call304848 (-71)0.456641 (-0.277881)0.7792865/29/2020$342.50$20.825Call3231 (+31)0.44548 (-0.314993)0.8163815/29/2020$340.00$22.850Call1,247421 (+22)0.444165 (-0.329919)0.8475255/29/2020$337.50$25.225Call1313 (+13)0.471163 (-0.314506)0.8624335/29/2020$335.00$27.175Call65451 (-126)0.44895 (-0.340601)0.8968375/29/2020$332.50$29.500Call12 (+2)0.458663 (-0.3356)0.9123745/29/2020$330.00$31.875Call3831,643 (-513)0.474756 (-0.240625)0.9242685/29/2020$325.00$36.225Call58380 (+3)0.399902 (-0.396997)0.9771285/29/2020$322.50$38.875Call46698 (-38)0.468945 (-0.325417)0.9658995/29/2020$320.00$41.275Call3991,391 (-29)0.469629 (-0.310864)0.9751775/29/2020$317.50$43.725Call9107 (+1)0.471679 (-0.292703)0.9804055/29/2020$315.00$46.150Call98161 (-7)0.460742 (-0.330005)0.9880615/29/2020$312.50$48.575Call32150 (-1)0.412643 (-0.359747)0.9964895/29/2020$310.00$51.100Call49307 (-1)0.462109 (-0.329834)0.9938455/29/2020$307.50$53.650Call580 (-10)0.53457 (-0.280394)0.9893915/29/2020$305.00$55.975Call33123 (+7)5/29/2020$302.50$58.450Call13505/29/2020$300.00$60.975Call264716 (-81)5/29/2020$297.50$63.475Call31025/29/2020$295.00$66.000Call885 (+3)5/29/2020$292.50$68.500Call0305/29/2020$290.00$70.825Call821055/29/2020$287.50$73.475Call02395/29/2020$285.00$75.850Call22146 (-1)5/29/2020$282.50$78.450Call5755/29/2020$280.00$80.950Call986 (+2)5/29/2020$277.50$83.475Call326 (+3)5/29/2020$275.00$85.875Call24595/29/2020$272.50$88.450Call0115/29/2020$270.00$90.900Call1336 (-1)5/29/2020$267.50$93.475Call095/29/2020$265.00$95.950Call1255/29/2020$262.50$98.450Call075/29/2020$260.00$100.900Call625 (-1)5/29/2020$257.50$103.450Call0275/29/2020$255.00$105.925Call3215/29/2020$252.50$108.425Call1135/29/2020$250.00$110.825Call55685/29/2020$247.50$113.400Call025/29/2020$245.00$115.975Call375/29/2020$242.50$118.425Call01015/29/2020$240.00$120.900Call8102 (+1)5/29/2020$235.00$125.850Call6135/29/2020$230.00$130.900Call045/29/2020$225.00$135.850Call015/29/2020$220.00$140.900Call0165/29/2020$215.00$145.900Call265/29/2020$210.00$150.900Call025/29/2020$205.00$155.925Call015/29/2020$200.00$160.925Call685/29/2020$195.00$165.875Call235/29/2020$190.00$170.925Call6105/29/2020$185.00$175.925Call005/29/2020$180.00$180.925Call025/29/2020$175.00$185.925Call165/29/2020$170.00$190.925Call025/29/2020$165.00$195.925Call105/29/2020$160.00$200.925Call205/29/2020$155.00$205.925Call125/29/2020$150.00$210.925Call005/29/2020$145.00$215.925Call005/29/2020$140.00$220.875Call015/29/2020$540.00$179.150Put001.05831 (-0.011246)-0.9971825/29/2020$530.00$169.150Put001.01375 (-0.290035)-0.9970895/29/2020$520.00$159.200Put001.05519 (-0.112391)-0.9942525/29/2020$510.00$149.150Put000.923436-0.996835/29/2020$500.00$139.150Put000.876561 (-0.142059)-0.9966875/29/2020$495.00$134.225Put000.944335 (-0.087145)-0.992245/29/2020$490.00$129.125Put020.774103 (-0.360007)-0.9983015/29/2020$485.00$124.175Put020.849074 (+0.014585)-0.9948025/29/2020$480.00$119.250Put02 (+2)0.883449 (-0.169501)-0.9901765/29/2020$475.00$114.175Put01 (+1)0.79544 (-0.22873)-0.9944045/29/2020$470.00$109.200Put01 (+1)0.786575 (-0.208592)-0.9926865/29/2020$465.00$104.250Put000.799075 (-0.183201)-0.9893155/29/2020$460.00$99.200Put02 (+2)0.729532 (-0.21464)-0.9921875/29/2020$455.00$94.175Put000.679532 (-0.297452)-0.9937515/29/2020$450.00$89.225Put000.692032 (-0.208046)-0.9898135/29/2020$445.00$84.225Put000.662775 (-0.189897)-0.989385/29/2020$440.00$79.275Put000.6659 (-0.171928)-0.9854085/29/2020$435.00$74.275Put000.632132 (-0.243046)-0.9846555/29/2020$430.00$69.350Put020.624319 (-0.222343)-0.9787035/29/2020$425.00$64.350Put000.589163 (-0.303398)-0.9775815/29/2020$420.00$59.375Put020.562601 (-0.280741)-0.9745215/29/2020$415.00$54.475Put050.559546 (-0.258703)-0.9658335/29/2020$410.00$49.450Put210 (-2)0.513452 (-0.294641)-0.9652925/29/2020$405.00$44.600Put410 (+2)0.49939 (-0.280578)-0.9518055/29/2020$400.00$39.700Put321 (+6)0.474975 (-0.34054)-0.9408685/29/2020$395.00$34.950Put431 (+7)0.467256 (-0.324452)-0.9185435/29/2020$390.00$30.375Put2034 (+2)0.461884 (-0.329531)-0.8849225/29/2020$385.00$25.850Put850 (+5)0.451728 (-0.351601)-0.846925/29/2020$382.50$23.450Put411 (+11)0.427136 (-0.359389)-0.8334825/29/2020$380.00$21.350Put3051 (+6)0.424677 (-0.369179)-0.8047345/29/2020$377.50$19.350Put1812 (+12)0.429382 (-0.342592)-0.7717445/29/2020$375.00$17.400Put39330.425561 (-0.324448)-0.736145/29/2020$372.50$15.575Put63 (+3)0.423815 (-0.352847)-0.6969445/29/2020$370.00$14.000Put456329 (+13)0.436401 (-0.322104)-0.6521115/29/2020$367.50$12.025Put676 (+6)0.418054 (-0.368724)-0.6139865/29/2020$365.00$10.525Put392161 (+46)0.416033 (-0.364993)-0.5673255/29/2020$362.50$9.175Put4295 (+5)0.421569 (-0.34685)-0.519495/29/2020$360.00$8.125Put1,345484 (+58)0.435852 (-0.339085)-0.4710915/29/2020$357.50$6.825Put57765 (+65)0.425573 (-0.353588)-0.4241865/29/2020$355.00$5.850Put1,545567 (+264)0.431904 (-0.345376)-0.3789135/29/2020$352.50$4.950Put42359 (+59)0.43778 (-0.30476)-0.3347355/29/2020$350.00$4.225Put2,8952,119 (+450)0.440004 (-0.338546)-0.2949845/29/2020$347.50$3.675Put58946 (+46)0.452429 (-0.342201)-0.2605095/29/2020$345.00$2.900Put4,4111,945 (+9)0.449601 (-0.319281)-0.2203795/29/2020$342.50$2.260Put1,43911 (+11)0.438561 (-0.337808)-0.1834095/29/2020$340.00$2.060Put2,662577 (+152)0.459978 (-0.301482)-0.1637675/29/2020$337.50$1.585Put30929 (+29)0.459558 (-0.329311)-0.1339545/29/2020$335.00$1.130Put2,196533 (+121)0.443506 (-0.322739)-0.1035515/29/2020$332.50$1.050Put22333 (+33)0.46571 (-0.332436)-0.0933885/29/2020$330.00$0.755Put2,823919 (+540)0.46184 (-0.320909)-0.0717635/29/2020$325.00$0.580Put1,272572 (+109)0.491064 (-0.274986)-0.0540575/29/2020$322.50$0.490Put742263 (+53)0.499928 (-0.307286)-0.0458435/29/2020$320.00$0.355Put1,7312,404 (+904)0.499472 (-0.270972)-0.0348935/29/2020$317.50$0.295Put231415 (+67)0.51321 (-0.283262)-0.0290745/29/2020$315.00$0.265Put703767 (+184)0.528295 (-0.281143)-0.0255875/29/2020$312.50$0.220Put145135 (+43)0.534303 (-0.214513)-0.0214035/29/2020$310.00$0.215Put730799 (+231)0.556909 (-0.266936)-0.0201325/29/2020$307.50$0.130Put67148 (+62)0.545927 (-0.201922)-0.0132555/29/2020$305.00$0.110Put520543 (+76)0.560849 (-0.242879)-0.0111815/29/2020$302.50$0.130Put157230 (+31)0.595927 (-0.317187)-0.0122015/29/2020$300.00$0.105Put1,7301,620 (+813)0.604412 (-0.238459)-0.0099515/29/2020$297.50$0.075Put68161 (+19)0.595927 (-0.24216)-0.0072955/29/2020$295.00$0.165Put420471 (+65)0.689378 (-0.158181)-0.0132035/29/2020$292.50$0.120Put121133 (+49)0.688247 (-0.215685)-0.0098745/29/2020$290.00$0.085Put551744 (+131)0.675315 (-0.210525)-0.0072295/29/2020$287.50$0.145Put42157 (+5)0.75725 (-0.130248)-0.0107475/29/2020$285.00$0.130Put172285 (+33)0.770336 (-0.122926)-0.0095525/29/2020$282.50$0.080Put90138 (+58)0.74189 (-0.169559)-0.0062655/29/2020$280.00$0.070Put4561,582 (+80)0.756274 (-0.13816)-0.0054885/29/2020$277.50$0.105Put1287 (+31)0.817395 (-0.15236)-0.0073685/29/2020$275.00$0.050Put2421,719 (+619)0.782836 (-0.158473)-0.0038935/29/2020$272.50$0.065Put36141 (+72)0.825207 (-0.124913)-0.0047515/29/2020$270.00$0.040Put4811,402 (+864)0.814086 (-0.149098)-0.0031115/29/2020$267.50$0.025Put12136 (+72)0.790832 (-0.19796)-0.0020155/29/2020$265.00$0.035Put165254 (+35)0.845336 (-0.160034)-0.0026445/29/2020$262.50$0.090Put241 (+10)0.953808 (-0.046702)-0.0055285/29/2020$260.00$0.040Put36323 (+57)0.908754 (-0.093496)-0.0028325/29/2020$257.50$0.035Put4132 (+75)0.913183 (-0.137327)-0.0023995/29/2020$255.00$0.030Put1282 (+9)0.921254 (-0.122396)-0.0020395/29/2020$252.50$0.050Put264 (+13)1.00809 (-0.086166)-0.0031135/29/2020$250.00$0.025Put234352 (+54)0.958754 (-0.121616)-0.0017425/29/2020$247.50$0.090Put144 (+8)1.11514 (-0.129857)-0.0047765/29/2020$245.00$0.000Put454 (+6)1.05313 (-0.072555)05/29/2020$242.50$0.145Put3221.23333-0.0066975/29/2020$240.00$0.070Put20237 (+17)1.17588 (+0.046277)-0.0036335/29/2020$235.00$0.000Put539 (+5)1.03745 (-0.12572)05/29/2020$230.00$0.020Put1021041.1415-0.001145/29/2020$225.00$0.070Put087 (+3)1.34934 (+0.147063)-0.0031935/29/2020$220.00$0.070Put0191.40795 (+0.216661)-0.0030435/29/2020$215.00$0.025Put2675 (+11)1.32109 (+0.021214)-0.0012095/29/2020$210.00$0.015Put5261.33984 (-0.033296)-0.0008035/29/2020$205.00$0.015Put291.39682 (-0.021035)-0.000785/29/2020$200.00$0.020Put048 (+5)1.48336 (-0.06618)-0.0009335/29/2020$195.00$0.005Put0591.37814-0.0002375/29/2020$190.00$0.005Put9141.43635-0.0002345/29/2020$185.00$0.065Put66 (+3)1.83273 (+0.182484)-0.0021815/29/2020$180.00$0.070Put1491.92005-0.0022355/29/2020$175.00$0.065Put061.97538-0.0020445/29/2020$170.00$0.080Put04 (+2)2.10508 (+0.152726)-0.0023385/29/2020$165.00$0.080Put012.18072-0.0022495/29/2020$160.00$0.080Put032.25694-0.0021545/29/2020$155.00$0.080Put002.335-0.0020615/29/2020$150.00$0.105Put0162.50544-0.0025045/29/2020$145.00$0.125Put012.63751-0.0028075/29/2020$140.00$0.095Put0862.66185-0.002151End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/24/2020 by MarketBeat.com Staff
