S&P 500   3,852.36
DOW   32,920.46
QQQ   296.26
Inflation Tips for Startups – Top 11
Is This The End of Capitalism? (Ad)
Trustees picked by DeSantis may change progressive college
Qatar replaces Russian company in Lebanon gas exploration
Is This The End of Capitalism? (Ad)
France must raise pension age to 64, prime minister says
Elon Musk's mysterious ways on display in Tesla tweet trial
Is This The End of Capitalism? (Ad)
Biden, McCarthy to discuss debt limit in talks on Wednesday
Cassava Sciences Stock Undervalued with Its $124 Price Target?
S&P 500   3,852.36
DOW   32,920.46
QQQ   296.26
Inflation Tips for Startups – Top 11
Is This The End of Capitalism? (Ad)
Trustees picked by DeSantis may change progressive college
Qatar replaces Russian company in Lebanon gas exploration
Is This The End of Capitalism? (Ad)
France must raise pension age to 64, prime minister says
Elon Musk's mysterious ways on display in Tesla tweet trial
Is This The End of Capitalism? (Ad)
Biden, McCarthy to discuss debt limit in talks on Wednesday
Cassava Sciences Stock Undervalued with Its $124 Price Target?
S&P 500   3,852.36
DOW   32,920.46
QQQ   296.26
Inflation Tips for Startups – Top 11
Is This The End of Capitalism? (Ad)
Trustees picked by DeSantis may change progressive college
Qatar replaces Russian company in Lebanon gas exploration
Is This The End of Capitalism? (Ad)
France must raise pension age to 64, prime minister says
Elon Musk's mysterious ways on display in Tesla tweet trial
Is This The End of Capitalism? (Ad)
Biden, McCarthy to discuss debt limit in talks on Wednesday
Cassava Sciences Stock Undervalued with Its $124 Price Target?
S&P 500   3,852.36
DOW   32,920.46
QQQ   296.26
Inflation Tips for Startups – Top 11
Is This The End of Capitalism? (Ad)
Trustees picked by DeSantis may change progressive college
Qatar replaces Russian company in Lebanon gas exploration
Is This The End of Capitalism? (Ad)
France must raise pension age to 64, prime minister says
Elon Musk's mysterious ways on display in Tesla tweet trial
Is This The End of Capitalism? (Ad)
Biden, McCarthy to discuss debt limit in talks on Wednesday
Cassava Sciences Stock Undervalued with Its $124 Price Target?
Followed 204 Times   Most-Upgraded Stocks  
NASDAQ:NVDA

NVIDIA - NVDA Options Chain & Prices

$203.65
+5.63 (+2.84%)
(As of 01/27/2023 08:55 PM ET)
Add
Compare
Today's Range
$194.05
▼
$206.28
50-Day Range
$140.36
▼
$203.65
52-Week Range
$108.13
▼
$289.46
Volume
54.21 million shs
Average Volume
47.04 million shs
Market Capitalization
$507.09 billion
P/E Ratio
86.66
Dividend Yield
0.08%
Price Target
$209.23

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/3/2023$260.00$0.035Call313195116295
(-14)		0.672547
(+0.019298)		0.00613660
2/3/2023$255.00$0.055Call69797593594
(+594)		0.668888
(+0.001529)		0.0093873
2/3/2023$250.00$0.075Call1,6555441,0231047
(-67)		0.641588
(+0.002359)		0.012824200
2/3/2023$245.00$0.115Call80149222761
(+61)		0.621705
(+0.00397)		0.019234127
2/3/2023$240.00$0.175Call1,120418470947
(+120)		0.600221
(-0.003344)		0.028638259
2/3/2023$235.00$0.295Call9686281901434
(+406)		0.589253
(+0.008289)		0.045821184
2/3/2023$232.50$0.375Call636477380
(+0)		0.578390.056955121
2/3/2023$230.00$0.485Call2,9201,0121,4521732
(+300)		0.571521
(+0.002112)		0.071493506
2/3/2023$227.50$0.630Call1,745795387255
(+81)		0.564792
(+0.004341)		0.089812247
2/3/2023$225.00$0.820Call2,045714647757
(+95)		0.560729
(+0.010864)		0.112457626
2/3/2023$222.50$1.070Call1,918671782346
(+135)		0.556264
(+0.009731)		0.140288394
2/3/2023$220.00$1.385Call5,0671,7031,6532035
(+1049)		0.555725
(+0.015109)		0.1735151,472
2/3/2023$217.50$1.794Call1,437509368542
(+459)		0.552421
(+0.013552)		0.212915544
2/3/2023$215.00$2.309Call5,5411,5991,8211234
(+88)		0.53
(-0.007018)		0.2587911,665
2/3/2023$212.50$2.947Call9,3353,9563,377437
(+265)		0.551947
(+0.013281)		0.3102381,337
2/3/2023$210.00$3.704Call21,0358,6887,6462249
(+519)		0.551172
(+0.007176)		0.3663353,558
2/3/2023$207.50$4.652Call8,7215,6451,368537
(+354)		0.551475
(+0.01318)		0.4276091,489
2/3/2023$205.00$5.729Call13,8845,5274,7462012
(+332)		0.543751
(+0.008092)		0.4903813,570
2/3/2023$202.50$6.976Call6,1502,2072,0082946
(+2004)		0.551139
(+0.006723)		0.5539771,928
2/3/2023$200.00$8.384Call12,8004,4364,6045134
(+801)		0.54885
(+0.003399)		0.6165673,694
2/3/2023$197.50$9.951Call2,1779886811013
(+272)		0.554219
(+0.004402)		0.676141942
2/3/2023$195.00$11.684Call4,0741,6111,2332046
(+256)		0.548973
(-0.005923)		0.7319011,069
2/3/2023$192.50$13.529Call7111431631470
(-250)		0.563036
(+0.006996)		0.78223239
2/3/2023$190.00$15.537Call2,6838001,1223432
(+621)		0.551438
(-0.011802)		0.826395457
2/3/2023$187.50$17.650Call23138461381
(-10)		0.573502
(+0.00523)		0.863229106
2/3/2023$185.00$19.853Call52672462123
(+26)		0.574561
(-0.002062)		0.893617124
2/3/2023$182.50$22.112Call227671641
(+27)		0.59047
(-0.023488)		0.91825569
2/3/2023$180.00$24.459Call37546504088
(+67)		0.60161
(+0.018172)		0.937576122
2/3/2023$177.50$26.822Call731654138
(-12)		0.614078
(+0.014084)		0.95235842
2/3/2023$175.00$29.230Call2291162245
(-41)		0.627187
(+0.032658)		0.96388980
2/3/2023$172.50$31.693Call86421791
(-14)		0.645078
(+0.023258)		0.97206832
2/3/2023$170.00$34.096Call15512251885
(-12)		0.659219
(+0.024939)		0.97882355
2/3/2023$167.50$36.604Call3001996
(+6)		0.68138
(+0.031934)		0.9832321
2/3/2023$165.00$39.087Call6471881
(-22)		0.706933
(+0.042368)		0.98629244
2/3/2023$162.50$41.560Call3640846
(+8)		0.727709
(+0.044223)		0.98916818
2/3/2023$160.00$44.032Call141922896
(-11)		0.757185
(+0.056726)		0.990866
2/3/2023$157.50$46.505Call7962488
(+67)		0.765715
(+0.0378)		0.99343722
2/3/2023$155.00$49.023Call3502587
(-6)		0.808427
(+0.067717)		0.99375916
2/3/2023$152.50$51.491Call703427
(-7)		0.827398
(+0.070007)		0.9951225
2/3/2023$150.00$53.989Call47017571
(-4)		0.855581
(+0.071772)		0.99588213
2/3/2023$149.00$54.978Call1110065
(+0)		0.855941
(+0.075029)		0.9965022
2/3/2023$148.00$55.992Call1503303
(+0)		0.872867
(+0.074249)		0.9965695
2/3/2023$147.00$56.981Call100167
(+0)		0.889574
(+0.097985)		0.9966281
2/3/2023$146.00$57.985Call100135
(+0)		0.906579
(+0.098521)		0.9966881
2/3/2023$145.00$58.979Call246016399
(+0)		0.92355
(+0.097944)		0.99674412
2/3/2023$144.00$60.014Call801144
(+0)		0.941097
(+0.128502)		0.9968025
2/3/2023$143.00$60.973Call1701473
(+1)		0.936833
(+0.107992)		0.997374
2/3/2023$142.00$61.982Call60059
(+0)		0.95395
(+0.10877)		0.9974141
2/3/2023$141.00$62.981Call00047
(+0)		0.971081
(+0.110414)		0.9974570
2/3/2023$140.00$63.970Call1400104
(+1)		0.961507
(+0.083348)		0.9980186
2/3/2023$139.00$64.964Call50513
(+0)		0.97837
(+0.104314)		0.998051
2/3/2023$138.00$65.963Call100121
(+0)		0.995402
(+0.129251)		0.9980821
2/3/2023$137.00$66.962Call1003
(+0)		1.01254
(+0.129342)		0.9981131
2/3/2023$136.00$67.957Call0001
(+0)		0.993033
(+0.093604)		0.9986640
2/3/2023$135.00$68.976Call70083
(+0)		1.01008
(+0.127349)		0.9986833
2/3/2023$134.00$69.950Call0009
(+0)		0.969578
(+0.070924)		0.9992640
2/3/2023$133.00$70.949Call1008
(+0)		0.985782
(+0.071095)		0.9992741
2/3/2023$132.00$71.943Call0007
(+0)		1.00205
(+0.0721)		0.9992840
2/3/2023$131.00$72.972Call0003
(+0)		1.01878
(+0.072579)		0.9992940
2/3/2023$130.00$73.946Call27200118
(+0)		1.03507
(+0.125502)		0.9993057
2/3/2023$129.00$74.950Call2009
(+0)		1.1132
(+0.188811)		0.99882
2/3/2023$125.00$78.942Call420013
(+0)		0.9993544
2/3/2023$120.00$83.968Call200025
(+0)		1.20768
(+0.136238)		0.9993972
2/3/2023$115.00$88.933Call0002
(+0)		1.29867
(+0.14231)		0.9994370
2/3/2023$110.00$93.929Call1002
(+0)		1.39386
(+0.147328)		0.9994721
2/3/2023$105.00$98.925Call0006
(+0)		1.49332
(+0.153444)		0.9995050
2/3/2023$100.00$103.920Call1000
(+0)		1.5975
(+0.159875)		0.9995351
2/3/2023$95.00$108.916Call0000
(-1)		1.70693
(+0.166652)		0.9995630
2/3/2023$90.00$113.912Call0000
(+0)		1.82219
(+0.174603)		0.9995880
2/3/2023$85.00$118.907Call3000
(+0)		1.94399
(+0.181394)		0.9996112
2/3/2023$80.00$123.938Call0000
(+0)		2.07352
(+0.190602)		0.9996340
2/3/2023$75.00$128.899Call0000
(+0)		2.2107
(+0.198052)		0.9996550
2/3/2023$70.00$133.891Call1002
(+0)		2.2107
(+0.060162)		0.9998371
2/3/2023$260.00$56.165Put0000
(+0)		0.683301
(+0.030052)		-0.9994040
2/3/2023$255.00$51.168Put0000
(+0)		0.668888
(+0.001529)		-0.9969040
2/3/2023$250.00$46.176Put1000
(+0)		0.641588
(+0.003408)		-0.9934361
2/3/2023$245.00$41.175Put1100
(+0)		0.621705
(+0.005067)		-0.9866271
2/3/2023$240.00$36.251Put0000
(+0)		0.600221
(-0.002177)		-0.9768150
2/3/2023$235.00$31.340Put2202
(+1)		0.586989
(+0.002192)		-0.9589922
2/3/2023$232.50$28.929Put1100
(+0)		0.57839-0.9475891
2/3/2023$230.00$26.532Put21390
(+0)		0.571521
(+0.003457)		-0.9327298
2/3/2023$227.50$24.135Put0001
(+0)		0.564792
(+0.005743)		-0.9140740
2/3/2023$225.00$21.824Put51175
(+4)		0.55961
(+0.003979)		-0.8910797
2/3/2023$222.50$19.584Put14770
(+0)		0.555921
(+0.006573)		-0.8628315
2/3/2023$220.00$17.394Put6920161
(+1)		0.551709
(+0.006061)		-0.82938414
2/3/2023$217.50$15.294Put233514
(+14)		0.548757
(+0.006689)		-0.7896911
2/3/2023$215.00$13.319Put1,5382541,09042
(+20)		0.547561
(+0.008092)		-0.743749179
2/3/2023$212.50$11.460Put96621328
(+26)		0.547688
(+0.009022)		-0.69157262
2/3/2023$210.00$9.715Put555176277173
(+129)		0.546118
(+0.008266)		-0.635185171
2/3/2023$207.50$8.147Put43915610087
(+71)		0.550961
(+0.01126)		-0.573636188
2/3/2023$205.00$6.722Put3,7141,1971,000403
(+186)		0.548809
(+0.006998)		-0.510627868
2/3/2023$202.50$5.469Put3,8551,2691,413751
(+633)		0.548737
(+0.004826)		-0.4468251,024
2/3/2023$200.00$4.395Put10,5634,0343,641920
(+556)		0.546459
(+0.000669)		-0.3845812,745
2/3/2023$197.50$3.455Put3,8501,0581,212622
(+419)		0.558175
(+0.001522)		-0.3243341,230
2/3/2023$195.00$2.672Put14,5394,0136,4572931
(+2432)		0.55538
(-0.000974)		-0.2683583,039
2/3/2023$192.50$2.040Put3,5491,1778851586
(+1014)		0.561985
(+0.001708)		-0.218026903
2/3/2023$190.00$1.535Put23,7048,3728,9045036
(+1184)		0.566596
(-0.000787)		-0.1737864,151
2/3/2023$187.50$1.150Put2,4615094811695
(+295)		0.572831
(+0.007906)		-0.136771809
2/3/2023$185.00$0.855Put5,9352,2132,2302601
(+607)		0.578081
(-0.001071)		-0.1064631,563
2/3/2023$182.50$0.630Put2,1412652592278
(+304)		0.588197
(+0.00177)		-0.081793602
2/3/2023$180.00$0.460Put6,1332,4582,2335020
(+1092)		0.600585
(+0.012437)		-0.0619681,489
2/3/2023$177.50$0.345Put1,3954984903966
(+318)		0.614078
(+0.011678)		-0.047651341
2/3/2023$175.00$0.255Put4,5621,2591,7334476
(+1503)		0.6242
(+0.010115)		-0.036108718
2/3/2023$172.50$0.195Put1,1254033552308
(+105)		0.647836
(+0.021754)		-0.027923199
2/3/2023$170.00$0.145Put2,6981,0541,2043151
(+439)		0.659511
(+0.019806)		-0.021149525
2/3/2023$167.50$0.115Put1,6995855172334
(+441)		0.684706
(+0.033935)		-0.016751221
2/3/2023$165.00$0.095Put9394333762140
(+210)		0.709148
(+0.035269)		-0.013685204
2/3/2023$162.50$0.075Put1,232303921733
(+771)		0.727502
(+0.045233)		-0.010812129
2/3/2023$160.00$0.065Put7054102262351
(-107)		0.757185
(+0.057898)		-0.009174158
2/3/2023$157.50$0.045Put12423711416
(+129)		0.765715
(+0.03779)		-0.00653546
2/3/2023$155.00$0.045Put236152691361
(+44)		0.808231
(+0.06862)		-0.00621566
2/3/2023$152.50$0.035Put431921827
(+58)		0.827398
(+0.070007)		-0.00485119
2/3/2023$150.00$0.030Put45728212510302
(+42)		0.880163
(+0.097395)		-0.004091103
2/3/2023$149.00$0.025Put670346201093
(+314)		0.872005
(+0.090073)		-0.00346733
2/3/2023$148.00$0.025Put479462149526
(+93)		0.872689
(+0.074071)		-0.00340527
2/3/2023$147.00$0.025Put23202764
(+0)		0.889574
(+0.097985)		-0.0033439
2/3/2023$146.00$0.025Put2162110388
(+5)		0.906516
(+0.097467)		-0.00328511
2/3/2023$145.00$0.025Put957012921
(-91)		0.92355
(+0.098932)		-0.00322712
2/3/2023$144.00$0.025Put14140725
(+0)		0.940682
(+0.128087)		-0.0031727
2/3/2023$143.00$0.020Put1086840555
(-1)		0.936833
(+0.108949)		-0.00260121
2/3/2023$142.00$0.020Put422016299
(+14)		0.953823
(+0.109598)		-0.00255610
2/3/2023$141.00$0.020Put75866684485
(+50)		0.970954
(+0.110287)		-0.00251466
2/3/2023$140.00$0.015Put5222971112519
(+341)		0.961447
(+0.084241)		-0.00195334
2/3/2023$139.00$0.015Put16133690
(+468)		0.97837
(+0.104314)		-0.0019218
2/3/2023$138.00$0.015Put31130329
(+0)		0.995402
(+0.128338)		-0.0018894
2/3/2023$137.00$0.015Put101135
(+4)		1.01254
(+0.129342)		-0.0018591
2/3/2023$136.00$0.010Put21710199105
(+0)		0.993033
(+0.093604)		-0.00130721
2/3/2023$135.00$0.010Put452117334642
(+16)		1.00986
(+0.127128)		-0.00128784
2/3/2023$134.00$0.005Put21402141394
(+1014)		0.969578
(+0.070924)		-0.00070842
2/3/2023$133.00$0.005Put1303297219
(+0)		0.985782
(+0.071095)		-0.0006977
2/3/2023$132.00$0.005Put423307100170
(+0)		1.00209
(+0.072139)		-0.00068634
2/3/2023$131.00$0.005Put1318446126
(+9)		1.01852
(+0.071442)		-0.00067514
2/3/2023$130.00$0.005Put215101122625
(+9)		1.03507
(+0.126337)		-0.00066517
2/3/2023$129.00$0.010Put16512540265
(+1)		1.1132
(+0.187978)		-0.00117223
2/3/2023$125.00$0.005Put1461431700
(+0)		1.11959
(+0.131417)		-0.00061617
2/3/2023$120.00$0.005Put19419301221
(+0)		1.20737
(+0.135926)		-0.00057314
2/3/2023$115.00$0.005Put000670
(+0)		1.29867
(+0.1415)		-0.0005340
2/3/2023$110.00$0.005Put0001584
(-1)		1.39386
(+0.147328)		-0.0004980
2/3/2023$105.00$0.005Put000265
(+0)		1.49332
(+0.154264)		-0.0004660
2/3/2023$100.00$0.005Put000491
(+0)		1.5975
(+0.159875)		-0.0004360
2/3/2023$95.00$0.005Put00098
(+0)		1.70693
(+0.166652)		-0.0004080
2/3/2023$90.00$0.005Put000449
(+0)		1.82219
(+0.174603)		-0.0003820
2/3/2023$85.00$0.005Put000417
(+0)		1.94399
(+0.181394)		-0.0003580
2/3/2023$80.00$0.005Put00024
(+0)		2.07316
(+0.190244)		-0.0003360
2/3/2023$75.00$0.005Put00020
(+0)		2.2107
(+0.198052)		-0.0003150
2/3/2023$70.00$0.002Put00075
(+0)		2.2107
(+0.060162)		-0.0001330
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:NVDA) was last updated on 1/30/2023 by MarketBeat.com Staff