NVIDIA (NVDA) Options Chain & Prices $214.86 -0.47 (-0.22%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock NVDA Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/10/2026 6/8/2026 6/5/2026 6/3/2026 6/1/2026 5/29/2026 5/27/2026 5/26/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/26/2026$172.50$42.095Call22 - - 7(+2)318.22% (+239.44%)1215/26/2026$175.00$0.000Put1 - - 579(-27)300.19% (+225.25%)015/26/2026$175.00$39.595Call16 - - 9(+2)300.19% (+225.25%)1145/26/2026$177.50$37.095Call31 - - 17(+5)293.08% (+221.95%)1275/26/2026$180.00$0.000Put2921 - 6815(+5007)290.41% (+223.09%)085/26/2026$180.00$34.595Call431292(-3)290.41% (+223.09%)1415/26/2026$182.50$0.000Put9812371(+1998)271.76% (+208.23%)035/26/2026$182.50$32.095Call20 - - 19(+7)271.76% (+208.23%)1195/26/2026$185.00$0.000Put1 - - 1813(+475)251.51% (+189.89%)015/26/2026$185.00$29.595Call1056 - 135(+116)251.51% (+191.77%)178 Get the Latest News and Ratings for NVDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter. 5/26/2026$187.50$0.000Put1078320593(+143)259.30% (+203.34%)0205/26/2026$187.50$27.095Call812128(+10)259.30% (+203.34%)1715/26/2026$190.00$0.000Put8230 - 2864(+198)241.55% (+189.35%)0305/26/2026$190.00$24.595Call3274630347(+100)241.55% (+189.35%)1645/26/2026$192.50$0.000Put8479 - 1625(+429)218.93% (+170.42%)0255/26/2026$192.50$22.095Call5213127(+5)218.93% (+170.42%)1365/26/2026$195.00$0.000Put1,789691,6384386(+2875)211.55% (+166.63%)0725/26/2026$195.00$19.595Call609274806(+15)211.55% (+166.63%)1535/26/2026$197.50$0.000Put1,034967165779(+5218)207.32% (+165.85%)0635/26/2026$197.50$17.095Call481134(-2)207.32% (+165.85%)1455/26/2026$200.00$0.000Put5,5532,2183,04013763(+3020)182.17% (+144.04%)02475/26/2026$200.00$14.595Call598231215695(-16)182.17% (+144.04%)11595/26/2026$202.50$0.000Put2,6266131,0364421(+3133)153.65% (+119.10%)-1E-063845/26/2026$202.50$12.095Call1756576161(+21)153.65% (+118.74%)0.999999475/26/2026$205.00$0.000Put6,2371,4723,7705473(+1767)154.43% (+122.92%)-7.3E-055365/26/2026$205.00$9.595Call425152124209(+50)154.43% (+122.57%)0.9999271595/26/2026$207.50$0.000Put16,4794,7578,4025795(+3486)134.29% (+105.08%)-0.0006611,4525/26/2026$207.50$7.095Call889232262244(+141)134.29% (+105.61%)0.9993392725/26/2026$210.00$0.001Put84,81632,84541,2846882(+719)94.76% (+67.65%)-0.0017026,9555/26/2026$210.00$4.596Call14,5668,6924,1682609(+1929)94.76% (+67.65%)0.9982981,8355/26/2026$212.50$0.001Put177,56584,50367,2396520(+4767)48.83% (+23.23%)-0.00501521,3185/26/2026$212.50$2.096Call106,79847,53139,286679(+445)42.50% (+16.33%)0.99498511,5835/26/2026$215.00$0.514Put173,13368,39965,8959383(+5324)19.16% (-5.66%)-0.72955826,4155/26/2026$215.00$0.109Call366,357140,122186,1254567(+2122)13.58% (-11.39%)0.27044234,0685/26/2026$217.50$2.905Put34,16713,72811,2026714(+2841)-0.9995685,4475/26/2026$217.50$0.000Call327,603125,321144,8019185(+7852)51.65% (+26.72%)0.00043234,0175/26/2026$220.00$5.405Put6,2771,4382,0907688(+2722)-11,2025/26/2026$220.00$0.000Call236,746108,12598,56319419(+10847)142.44% (+116.54%)018,4175/26/2026$222.50$7.905Put9392061934507(+150)60.61% (+34.63%)-12905/26/2026$222.50$0.000Call46,29922,16217,30814368(+4669)60.61% (+33.55%)04,497June 12: $100 Turns Into $100,000? (Ad)The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before major runs - says the window to get in early is closing fast. Brown is showing investors how to claim a stake in Elon Musk's company before it hits the public markets. Once the IPO happens, this pre-public opportunity disappears.Click here to see how to get ahead of the SpaceX IPO5/26/2026$225.00$10.405Put9851361562422(-29)64.79% (+35.74%)-12505/26/2026$225.00$0.000Call32,18812,93713,61519234(+3954)64.79% (+35.74%)02,5315/26/2026$227.50$12.905Put1011816316(-85)68.98% (+37.77%)-1605/26/2026$227.50$0.000Call10,6274,0065,6008341(+2166)68.98% (+37.67%)08365/26/2026$230.00$15.405Put21263351254(+477)73.10% (+39.52%)-1545/26/2026$230.00$0.000Call5,9462,8292,10725196(+2058)73.10% (+39.64%)06095/26/2026$232.50$17.905Put268171321(+26)77.14% (+41.07%)-1315/26/2026$232.50$0.000Call4,7471,4092,8005860(+1699)77.14% (+41.03%)02435/26/2026$235.00$20.405Put50722300(+12)81.07% (+42.49%)-1175/26/2026$235.00$0.000Call2,2776851,26310965(+1162)81.07% (+43.56%)02735/26/2026$237.50$22.905Put2 - 131(-18)84.89% (+43.80%)-125/26/2026$237.50$0.000Call1,0323895633220(+419)84.89% (+43.80%)0795/26/2026$240.00$25.405Put907 - 150(-83)88.60% (+45.02%)-1125/26/2026$240.00$0.000Call5052769010671(-1428)88.60% (+45.02%)0975/26/2026$242.50$27.905Put188 - 13(-39)92.19% (+46.17%)-145/26/2026$242.50$0.000Call261911224(-18)92.19% (+46.17%)0175/26/2026$245.00$0.000Call222202 - 9088(+258)95.68% (+47.26%)0335/26/2026$247.50$32.905Put3 - - 0(-1)99.07% (+48.28%)-135/26/2026$247.50$0.000Call3917 - 4200(+2442)99.07% (+48.28%)095/26/2026$250.00$35.390Put3 - - 0(+0)102.33% (+49.23%)-135/26/2026$250.00$0.000Call386228 - 16033(+824)102.36% (+49.25%)0355/26/2026$252.50$0.000Call4 - - 1654(+221)105.55% (+50.17%)035/26/2026$255.00$0.000Call1817 - 2361(+461)108.66% (+51.04%)075/26/2026$257.50$0.000Call62 - 930(+153)111.68% (+51.87%)04End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Data Advanced Micro Devices Options Data Amazon.com Options Data Broadcom Options Data Alphabet Options Data Alphabet Options Data Intel Options Data Meta Platforms Options Data Microsoft Options Data Tesla Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 5/26/2026 by MarketBeat.com Staff. From Our PartnersHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredPH: Do THESE 4 things to your bank account now …In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...Weiss Ratings | SponsoredA letter from Shannon StansberryPorter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...Porter & Company | SponsoredElon Confirms SpaceX IPO For 6/12 [Act Now!]Elon Musk has confirmed SpaceX will IPO on Friday, June 12, 2026, at a valuation of up to $2 trillion - potent...Paradigm Press | SponsoredI was right about SpaceX. Now here's the part that mattersGoldman Sachs and JP Morgan have already been tied to allocations surrounding the SpaceX deal. When the bigges...The Oxford Club | SponsoredJune 4: The day smart money moves (not June 12)Everyone is watching June 12 - the SpaceX listing date. The real deadline is June 4, when Goldman Sachs, Morga...Behind the Markets | SponsoredBetter than SpaceX? Grab this ticker instead.Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...Brownstone Research | SponsoredYour book attachedBill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...Profits Run | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NVIDIA Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share NVIDIA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
