S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

NVIDIA (NVDA) Options Chain & Prices

$788.17
+2.79 (+0.36%)
(As of 02/23/2024 ET)

NVDA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/23/2024$635.00$0.051Put2,3412233733239
(+407)
147.02%
(-2.84%)
-0.00291583
2/23/2024$635.00$149.945Call108278646
(+240)
147.02%
(-0.74%)
0.99714261
2/23/2024$637.50$0.053Put469751591544
(+212)
145.09%
(-4.91%)
-0.003051185
2/23/2024$637.50$147.447Call4941997
(+48)
145.09%
(-5.33%)
0.99700123
2/23/2024$640.00$0.055Put4,4749891,2127499
(+1287)
143.15%
(-8.28%)
-0.0031991,255
2/23/2024$640.00$144.950Call40284611129
(+99)
143.15%
(-8.71%)
0.996853172
2/23/2024$642.50$0.058Put973932181710
(+228)
146.06%
(-4.40%)
-0.003354205
2/23/2024$642.50$142.452Call2153131
(+40)
141.20%
(-9.77%)
0.99669615
2/23/2024$645.00$0.060Put2,4062532992536
(+913)
143.80%
(-7.19%)
-0.003517609
2/23/2024$645.00$139.955Call3016119377
(+159)
139.25%
(-12.13%)
0.99653797
2/23/2024$647.50$0.062Put1,41099622036
(+885)
137.29%
(-15.06%)
-0.003687262
2/23/2024$647.50$137.457Call1582666199
(+76)
137.29%
(-14.31%)
0.99636568
2/23/2024$650.00$0.064Put9,0402,8542,39611252
(+63)
134.56%
(-17.96%)
-0.0038662,502
2/23/2024$650.00$134.960Call1,4877231775837
(+609)
135.32%
(-17.09%)
0.996184520
2/23/2024$655.00$0.069Put2,7628257663489
(+339)
131.36%
(-20.61%)
-0.004251714
2/23/2024$655.00$129.966Call431111881073
(+106)
131.36%
(-21.35%)
0.9958169
2/23/2024$660.00$0.075Put4,0201,0971,2695118
(+932)
127.36%
(-26.07%)
-0.0046751,422
2/23/2024$660.00$124.972Call1,0594292193018
(+290)
127.36%
(-25.09%)
0.995378413
2/23/2024$665.00$0.080Put3,0145011,2302560
(+939)
123.34%
(-31.56%)
-0.005144890
2/23/2024$665.00$119.978Call1,5444953211664
(+971)
123.34%
(-29.53%)
0.994909530
2/23/2024$670.00$0.087Put5,5107291,5756129
(+3173)
119.90%
(-35.16%)
-0.0056641,550
2/23/2024$670.00$114.985Call3,9911,7479113419
(+1645)
0.9943881,631
2/23/2024$675.00$0.093Put4,7168651,0113703
(+1285)
116.17%
(-38.38%)
-0.0062431,489
2/23/2024$675.00$109.993Call3,0621,1825413193
(+1728)
0.9938111,439
2/23/2024$680.00$0.100Put13,9125,2324,0438345
(+3920)
104.93%
(-50.87%)
-0.0068892,049
2/23/2024$680.00$105.000Call7,0382,0276978745
(+4863)
0.9931662,022
2/23/2024$682.50$0.104Put2,8243503652935
(+347)
108.61%
(-46.20%)
-0.00724566
2/23/2024$682.50$102.505Call1,3283592641573
(+762)
109.65%
(-45.65%)
0.992812615
2/23/2024$685.00$0.108Put3,8811,0946403389
(+533)
106.93%
(-48.66%)
-0.007612849
2/23/2024$685.00$100.009Call3,6001,0245924357
(+1512)
92.97%
(-63.61%)
0.9924391,471
2/23/2024$687.50$0.112Put1,7261584211537
(+15)
103.84%
(-53.09%)
-0.008006348
2/23/2024$687.50$97.513Call1,1894261481409
(+428)
104.85%
(-52.98%)
0.992045535
2/23/2024$690.00$0.116Put8,7002,3213,2513513
(+155)
103.20%
(-53.44%)
-0.0084251,634
2/23/2024$690.00$95.018Call4,5121,2527646988
(+2489)
0.9916251,865
2/23/2024$692.50$0.120Put1,1902462651155
(-121)
101.68%
(-56.38%)
-0.008871325
2/23/2024$692.50$92.522Call1,4194212981453
(-48)
0.99118569
2/23/2024$695.00$0.125Put2,8474667362049
(+108)
96.28%
(-61.47%)
-0.009347663
2/23/2024$695.00$90.027Call2,6086474852924
(+293)
94.98%
(-62.24%)
0.9907081,043
2/23/2024$697.50$0.129Put1,908152237917
(-36)
96.42%
(-62.49%)
-0.009855362
2/23/2024$697.50$87.532Call1,0562391521344
(+555)
0.990198368
2/23/2024$700.00$0.134Put34,22511,72013,5448394
(-584)
93.16%
(-64.20%)
-0.0103985,925
2/23/2024$700.00$85.038Call21,9279,3984,23519531
(+10353)
0.9896575,551
2/23/2024$702.50$0.139Put1,217275198620
(+78)
90.60%
(-67.87%)
-0.01098355
2/23/2024$702.50$82.543Call1,1131843131535
(+604)
92.16%
(-66.33%)
0.989075405
2/23/2024$705.00$0.145Put2,9584945001405
(-18)
90.02%
(-70.00%)
-0.011606843
2/23/2024$705.00$80.049Call2,0894463932059
(+766)
0.988448911
2/23/2024$707.50$0.151Put1,8933413341776
(+15)
88.02%
(-72.34%)
-0.012279458
2/23/2024$707.50$77.555Call681179136632
(+102)
87.87%
(-71.14%)
0.987779358
2/23/2024$710.00$0.157Put7,3971,1452,0422288
(-119)
85.51%
(-73.34%)
-0.0130071,994
2/23/2024$710.00$75.062Call4,9421,1237065144
(+1429)
63.34%
(-96.29%)
0.9870451,758
2/23/2024$715.00$0.170Put5,5131,2038841925
(-157)
80.84%
(-79.02%)
-0.0146631,640
2/23/2024$715.00$70.076Call3,9421,6716063606
(+954)
81.10%
(-78.22%)
0.9853931,343
2/23/2024$720.00$0.186Put11,3462,9373,0102518
(-56)
76.12%
(-84.49%)
-0.0166772,775
2/23/2024$720.00$65.093Call7,8151,8451,2056623
(+2304)
0.9833812,341
2/23/2024$725.00$0.207Put11,0222,3462,7661940
(-118)
71.79%
(-89.85%)
-0.0192282,559
2/23/2024$725.00$60.114Call5,0651,6101,0285355
(+1070)
68.69%
(-92.02%)
0.9808332,027
2/23/2024$730.00$0.235Put17,8523,5154,0351833
(-285)
67.33%
(-94.42%)
-0.0226543,922
2/23/2024$730.00$55.144Call8,3112,9341,6067721
(+538)
63.27%
(-97.49%)
0.9774022,802
2/23/2024$735.00$0.279Put16,2894,3785,6871308
(-44)
63.96%
(-100.75%)
-0.0275923,134
2/23/2024$735.00$50.188Call5,1641,5109395538
(-203)
51.39%
(-110.10%)
0.9724711,616
2/23/2024$740.00$0.349Put19,3024,8005,9351444
(-3)
60.33%
(-105.25%)
-0.0351034,672
2/23/2024$740.00$45.259Call11,4434,0533,0058739
(+1035)
55.04%
(-107.48%)
0.9649653,292
2/23/2024$745.00$0.468Put16,6703,9244,967695
(+58)
58.72%
(-101.20%)
-0.0468383,660
2/23/2024$745.00$40.378Call4,8141,3831,2543314
(+1124)
60.57%
(-103.91%)
0.9532331,725
2/23/2024$750.00$0.664Put38,49512,70515,0261498
(-42)
56.04%
(-104.19%)
-0.0649789,553
2/23/2024$750.00$35.575Call29,39111,2928,53614231
(+3557)
53.83%
(-110.25%)
0.93511510,092
2/23/2024$755.00$0.981Put16,0605,0935,543695
(+5)
55.22%
(-113.26%)
-0.0919973,882
2/23/2024$755.00$30.893Call12,0784,9374,2552388
(+941)
53.88%
(-110.69%)
0.9081063,472
2/23/2024$760.00$1.474Put24,5097,71710,506334
(+9)
53.50%
(-116.05%)
-0.1302356,479
2/23/2024$760.00$26.386Call17,6806,6176,1354423
(+1433)
55.82%
(-110.33%)
0.8699016,426
2/23/2024$765.00$2.209Put14,4464,9895,580349
(-3)
53.03%
(-117.64%)
-0.1813574,216
2/23/2024$765.00$22.121Call13,5286,0405,2751965
(+865)
53.15%
(-113.13%)
0.8188334,092
2/23/2024$770.00$3.258Put27,99611,36211,525470
(-5)
53.56%
(-118.30%)
-0.2458058,166
2/23/2024$770.00$18.171Call35,15514,87613,2376124
(+1971)
51.35%
(-116.62%)
0.75445110,566
2/23/2024$775.00$4.696Put29,80813,30110,816687
(+28)
53.51%
(-119.58%)
-0.3222857,665
2/23/2024$775.00$14.608Call43,33519,46016,3173114
(+553)
53.04%
(-116.02%)
0.67806712,563
2/23/2024$780.00$6.587Put21,9839,4627,6751243
(+958)
53.37%
(-121.01%)
-0.407474,960
2/23/2024$780.00$11.497Call53,52722,14521,5126253
(+1631)
53.98%
(-116.25%)
0.59299916,890
2/23/2024$785.00$8.969Put5,4272,8051,826235
(+26)
54.24%
(-121.48%)
-0.4962911,301
2/23/2024$785.00$8.879Call21,1638,7157,6343133
(+869)
54.04%
(-118.22%)
0.5043276,930
2/23/2024$790.00$11.849Put1,792717534192
(+43)
54.58%
(-122.55%)
-0.582888597
2/23/2024$790.00$6.756Call23,2808,3238,5022908
(+472)
55.65%
(-115.51%)
0.4178867,746
2/23/2024$795.00$15.192Put4492238926
(+1)
55.60%
(-122.98%)
-0.662111208
2/23/2024$795.00$5.095Call13,1914,8944,7081443
(+408)
56.20%
(-118.50%)
0.3388424,625
2/23/2024$800.00$18.932Put3,7491,2901,884922
(+8)
56.86%
(-117.47%)
-0.73067967
2/23/2024$800.00$3.832Call115,18345,37042,88020516
(+4740)
57.73%
(-117.64%)
0.2704531,181
2/23/2024$805.00$22.992Put31612315827
(-24)
58.14%
(-117.23%)
-0.78753393
2/23/2024$805.00$2.887Call16,6654,8565,7132682
(+1972)
59.13%
(-119.27%)
0.2137574,213
2/23/2024$810.00$27.295Put1906667577
(-304)
60.40%
(-122.81%)
-0.833345109
2/23/2024$810.00$2.186Call13,5873,9763,7365206
(+1048)
59.18%
(-120.60%)
0.1681014,793
2/23/2024$815.00$31.779Put9271170
(+0)
62.30%
(-122.54%)
-0.86961148
2/23/2024$815.00$1.665Call9,4222,5062,6691088
(+1088)
62.00%
(-119.12%)
0.1319712,753
2/23/2024$820.00$36.396Put2635778155
(+0)
63.77%
(-122.72%)
-0.898015111
2/23/2024$820.00$1.277Call20,7955,6845,1876015
(+251)
63.57%
(-119.68%)
0.1036844,812
2/23/2024$825.00$41.112Put551618357
(+357)
66.30%
(-121.87%)
-0.92009139
2/23/2024$825.00$0.987Call9,4403,0002,5211540
(+1540)
64.61%
(-116.78%)
0.0817132,667
2/23/2024$830.00$45.902Put473192688
(-1)
68.41%
(-121.48%)
-0.93713860
2/23/2024$830.00$0.772Call9,2462,7942,1573256
(+681)
67.24%
(-119.02%)
0.064762,757
2/23/2024$835.00$50.747Put422110
(+0)
70.59%
(-121.03%)
-0.95023417
2/23/2024$835.00$0.611Call4,7151,3551,688438
(+438)
68.75%
(-118.25%)
0.0517331,488
2/23/2024$840.00$55.632Put136272
(+0)
72.87%
(-120.50%)
-0.96026111
2/23/2024$840.00$0.491Call11,6141,9502,3133424
(+840)
71.56%
(-117.02%)
0.041762,240
2/23/2024$845.00$60.547Put2614111
(+1)
75.24%
(-119.89%)
-0.96794416
2/23/2024$845.00$0.401Call4,5641,2981,416376
(+376)
73.41%
(-116.80%)
0.034122941
2/23/2024$850.00$65.483Put4598874556
(+4)
77.72%
(-120.02%)
-0.97384190
2/23/2024$850.00$0.333Call28,1089,0588,12710480
(+2238)
76.62%
(-117.10%)
0.0282516,099
2/23/2024$855.00$70.436Put11920
(+0)
80.30%
(-118.40%)
-0.9783937
2/23/2024$855.00$0.281Call1,669516716225
(+225)
79.45%
(-115.35%)
0.023714657
2/23/2024$860.00$75.400Put231039
(+1)
82.96%
(-117.50%)
-0.98192916
2/23/2024$860.00$0.242Call6,1971,4221,2974425
(+443)
80.91%
(-116.31%)
0.020181,510
2/23/2024$865.00$80.373Put183150
(+0)
85.69%
(-116.59%)
-0.9847112
2/23/2024$865.00$0.211Call2,039516302497
(+497)
85.69%
(-110.29%)
0.017393532
2/23/2024$870.00$85.352Put9533
(+0)
88.50%
(-115.59%)
-0.9869188
2/23/2024$870.00$0.186Call6,2896838683316
(+435)
87.14%
(-112.38%)
0.015176980
2/23/2024$875.00$90.335Put151230
(+0)
91.35%
(-114.54%)
-0.9886866
2/23/2024$875.00$0.167Call2,010815478731
(+731)
89.92%
(-113.66%)
0.013388560
2/23/2024$880.00$95.322Put129 - 29
(+0)
94.24%
(-113.45%)
-0.9901239
2/23/2024$880.00$0.151Call3,7841,3799784467
(+537)
94.34%
(-110.78%)
0.0119261,086
2/23/2024$885.00$100.312Put144100
(+0)
97.15%
(-112.33%)
-0.9913097
2/23/2024$885.00$0.138Call1,259638267349
(+349)
96.09%
(-109.61%)
0.010714273
2/23/2024$890.00$105.303Put2322173
(+1)
100.08%
(-111.20%)
-0.9922999
2/23/2024$890.00$0.127Call2,3516246772145
(+471)
100.08%
(-107.72%)
0.009699527
2/23/2024$895.00$110.296Put8350
(+0)
103.01%
(-110.06%)
-0.9931317
2/23/2024$895.00$0.118Call799117334531
(+531)
103.01%
(-106.60%)
0.008837243
2/23/2024$900.00$115.290Put2411107
(+6)
105.94%
(-108.91%)
-0.99384916
2/23/2024$900.00$0.110Call15,1065,0766,37112005
(+1304)
103.38%
(-107.60%)
0.0080953,835
2/23/2024$905.00$120.284Put10 - 100
(+0)
108.85%
(-107.78%)
-0.9944692
2/23/2024$905.00$0.103Call1,343199356397
(+397)
107.08%
(-108.36%)
0.00745218
2/23/2024$910.00$125.280Put2 - - 13
(+0)
111.75%
(-106.65%)
-0.9950061
2/23/2024$910.00$0.097Call2,2248064551785
(+291)
111.75%
(-100.38%)
0.006884505
2/23/2024$915.00$130.276Put3 - 20
(+0)
114.63%
(-105.48%)
-0.9954742
2/23/2024$915.00$0.091Call1,389313592132
(+132)
114.19%
(-103.12%)
0.006383234
2/23/2024$920.00$0.086Call2,8731,0151,1172110
(-494)
117.48%
(-99.57%)
0.005935667
2/23/2024$925.00$0.082Call951317244495
(+495)
116.39%
(-104.89%)
0.005533275
2/23/2024$930.00$0.077Call2,0819237471394
(+61)
123.09%
(-101.35%)
0.005169518
2/23/2024$940.00$155.262Put2 - - 0
(+0)
128.56%
(-100.28%)
-0.9972152
2/23/2024$940.00$0.070Call1,8007236481562
(+464)
124.21%
(-100.75%)
0.004534449
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:NVDA) was last updated on 2/23/2024 by MarketBeat.com Staff

From Our Partners