Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free NVDA Stock Alerts
$1,096.33
-8.67 (-0.78%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$880.00$0.340Put4754824366
(+19)		68.88%
(-4.21%)		-0.00979288
6/7/2024$880.00$215.831Call1981208
(-3)		68.88%
(-5.78%)		0.99041615
6/7/2024$885.00$0.363Put25914126410
(+18)		67.87%
(-4.26%)		-0.0105188
6/7/2024$885.00$210.859Call312459
(+17)		67.87%
(-4.27%)		0.9897043
6/7/2024$890.00$0.387Put26810728837
(+129)		67.45%
(-3.74%)		-0.011291100
6/7/2024$890.00$205.889Call17 - 3533
(-4)		66.85%
(-4.34%)		0.98892413
6/7/2024$895.00$0.414Put579265235402
(-23)		65.84%
(-4.40%)		-0.012143151
6/7/2024$895.00$200.921Call40319743
(-5)		65.84%
(-4.41%)		0.98807722
6/7/2024$900.00$0.442Put3,2197811,0452795
(+714)		64.73%
(-2.95%)		-0.0130721,034
6/7/2024$900.00$195.955Call3414165757
(-9)		67.41%
(-1.92%)		0.98715295
6/7/2024$905.00$0.474Put3016872420
(+40)		63.85%
(-4.57%)		-0.014089105
6/7/2024$905.00$190.992Call16101284
(-60)		63.85%
(-4.57%)		0.9861388
6/7/2024$910.00$0.509Put36296107492
(+43)		62.86%
(-4.64%)		-0.015209142
6/7/2024$910.00$186.032Call815489
(-8)		62.86%
(-4.65%)		0.9850236
6/7/2024$912.50$0.527Put65216472164
(-4)		62.44%
(-4.62%)		-0.015811109
6/7/2024$912.50$182.698Call101748
(+11)		62.24%
(-4.83%)		0.9842457
6/7/2024$915.00$0.547Put2952459243
(+38)		61.89%
(-4.72%)		-0.016444101
6/7/2024$915.00$181.076Call13111167
(+0)		61.89%
(-4.73%)		0.9837884
6/7/2024$917.50$0.568Put23727192156
(+0)		61.41%
(-4.75%)		-0.01711374
6/7/2024$917.50$178.599Call4 - 149
(+1)		61.41%
(-4.77%)		0.9831224
6/7/2024$920.00$0.590Put742328194580
(+150)		61.04%
(-4.26%)		-0.017818242
6/7/2024$920.00$176.123Call1632456
(-124)		60.94%
(-4.81%)		0.98242611
6/7/2024$925.00$0.637Put1,081167357894
(+63)		60.00%
(-3.94%)		-0.019345250
6/7/2024$925.00$171.176Call1624136
(-3)		60.00%
(-4.89%)		0.98090612
6/7/2024$930.00$0.691Put1,4161773291440
(+180)		59.67%
(-4.16%)		-0.021048325
6/7/2024$930.00$166.235Call54744258
(+7)		59.08%
(-4.97%)		0.97920825
6/7/2024$932.50$0.720Put1576964588
(+31)		58.63%
(-4.99%)		-0.02197558
6/7/2024$932.50$163.767Call1910745
(+0)		58.63%
(-5.00%)		0.97828619
6/7/2024$935.00$0.751Put3607861988
(-20)		58.19%
(-5.04%)		-0.022957139
6/7/2024$935.00$161.300Call936215370
(-25)		58.19%
(-5.04%)		0.9773137
6/7/2024$937.50$0.784Put654419114
(+14)		57.75%
(-5.07%)		-0.02399945
6/7/2024$937.50$158.836Call62355
(+14)		57.75%
(-5.07%)		0.9762685
6/7/2024$940.00$0.819Put8031811901738
(-27)		57.03%
(-4.47%)		-0.025107310
6/7/2024$940.00$156.374Call22512622
(-7)		57.32%
(-5.10%)		0.97516518
6/7/2024$942.50$0.857Put1773651663
(+34)		56.90%
(-4.21%)		-0.02628878
6/7/2024$942.50$153.915Call3792632
(+6)		56.90%
(-5.13%)		0.97398916
6/7/2024$945.00$0.898Put6743121671214
(-12)		56.49%
(-4.42%)		-0.027546255
6/7/2024$945.00$151.458Call2834438
(-7)		56.49%
(-4.66%)		0.97274315
6/7/2024$947.50$0.941Put475296128619
(-14)		56.12%
(-5.14%)		-0.028882133
6/7/2024$947.50$149.003Call139419
(+1)		56.08%
(-5.18%)		0.97141710
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
6/7/2024$950.00$0.987Put5,3022,1631,8082153
(+17)		55.64%
(-4.25%)		-0.0303021,624
6/7/2024$950.00$146.552Call14545482255
(+9)		55.68%
(-3.33%)		0.97000685
6/7/2024$952.50$1.037Put32616181483
(+24)		55.30%
(-4.15%)		-0.031815157
6/7/2024$952.50$144.104Call3242155
(+12)		55.30%
(-5.21%)		0.968523
6/7/2024$955.00$1.090Put876429129713
(+48)		55.05%
(-4.27%)		-0.033426338
6/7/2024$955.00$141.660Call571819344
(-7)		54.92%
(-5.23%)		0.96689344
6/7/2024$960.00$1.209Put1,4376263631040
(+71)		53.83%
(-4.79%)		-0.036976576
6/7/2024$960.00$136.784Call1203816532
(-6)		54.00%
(-4.49%)		0.96335458
6/7/2024$965.00$1.347Put977555169659
(+48)		53.57%
(-4.03%)		-0.041036362
6/7/2024$965.00$131.927Call3056465
(+13)		53.51%
(-5.24%)		0.95932619
6/7/2024$970.00$1.507Put1,367492391948
(+54)		53.15%
(-3.81%)		-0.045643563
6/7/2024$970.00$127.091Call926714458
(+5)		52.86%
(-5.23%)		0.95474945
6/7/2024$975.00$1.691Put2,1917095571898
(+1058)		52.47%
(-3.72%)		-0.050868770
6/7/2024$975.00$122.281Call14726106224
(-38)		52.71%
(-4.75%)		0.94954585
6/7/2024$980.00$1.906Put2,2808185191422
(+331)		51.66%
(-3.72%)		-0.056814774
6/7/2024$980.00$117.499Call5419111053
(+1)		51.70%
(-5.15%)		0.94363830
6/7/2024$985.00$2.154Put1,1074302361571
(+128)		51.17%
(-4.69%)		-0.063552443
6/7/2024$985.00$112.752Call1114361914
(+32)		51.19%
(-5.08%)		0.93695257
6/7/2024$990.00$2.440Put2,7291,0479822836
(+1170)		50.81%
(-3.77%)		-0.07113936
6/7/2024$990.00$108.042Call21113371754
(-25)		50.72%
(-5.00%)		0.92941257
6/7/2024$995.00$2.771Put1,3864413591229
(+232)		50.42%
(-3.97%)		-0.079667620
6/7/2024$995.00$103.377Call948101443
(+9)		50.28%
(-4.91%)		0.92092830
6/7/2024$1,000.00$3.152Put20,4467,2737,2639172
(+1888)		50.54%
(-3.31%)		-0.0892425,754
6/7/2024$1,000.00$98.761Call7792112842062
(+0)		65.22%
(+11.45%)		0.911434312
6/7/2024$1,005.00$3.588Put1,6516065761616
(+459)		49.75%
(-4.18%)		-0.099871670
6/7/2024$1,005.00$94.200Call2147554743
(+81)		49.53%
(-4.65%)		0.900861109
6/7/2024$1,010.00$4.087Put4,3771,2762,1491531
(+89)		49.11%
(-3.95%)		-0.1116981,247
6/7/2024$1,010.00$89.702Call1191815963
(+25)		49.21%
(-4.56%)		0.88912950
6/7/2024$1,015.00$4.655Put2,3115661,2081154
(+156)		49.17%
(-4.18%)		-0.124734978
6/7/2024$1,015.00$85.271Call1472744591
(-18)		48.92%
(-4.43%)		0.87619950
6/7/2024$1,020.00$5.298Put4,3761,0542,0372791
(+230)		48.77%
(-3.61%)		-0.1389891,560
6/7/2024$1,020.00$80.917Call19837461021
(+61)		48.66%
(-4.29%)		0.86202399
6/7/2024$1,025.00$6.027Put2,7607841,2061215
(+69)		48.73%
(-2.81%)		-0.154611978
6/7/2024$1,025.00$76.645Call1453321588
(-46)		48.44%
(-4.14%)		0.84655177
6/7/2024$1,030.00$6.844Put3,1739821,1431781
(-15)		48.24%
(-3.56%)		-0.1714881,369
6/7/2024$1,030.00$72.463Call3545541420
(+61)		47.94%
(-4.28%)		0.829798135
6/7/2024$1,035.00$7.759Put2,3119195921177
(+241)		48.22%
(-3.22%)		-0.189675967
6/7/2024$1,035.00$68.378Call1757329397
(+9)		48.05%
(-3.13%)		0.81174107
6/7/2024$1,040.00$8.781Put4,3021,4781,6392339
(+120)		48.23%
(-2.85%)		-0.2092061,651
6/7/2024$1,040.00$64.396Call41980791141
(-104)		48.09%
(-3.50%)		0.792401196
6/7/2024$1,045.00$9.910Put3,5421,5896042923
(+559)		48.51%
(-2.51%)		-0.2299151,357
6/7/2024$1,045.00$59.853Call6,7642,5884,0491597
(-3188)		47.75%
(-3.55%)		0.768332376
6/7/2024$1,050.00$11.162Put17,7327,6466,7645456
(+943)		47.92%
(-2.68%)		-0.2519094,861
6/7/2024$1,050.00$56.772Call1,9278067842982
(+68)		47.58%
(-3.00%)		0.750059630
6/7/2024$1,055.00$12.535Put3,1712,1476391714
(+50)		48.04%
(-2.76%)		-0.2749851,555
6/7/2024$1,055.00$53.141Call487295116834
(+78)		48.08%
(-2.69%)		0.727171256
6/7/2024$1,060.00$14.036Put4,9502,5021,1122107
(+511)		47.99%
(-2.30%)		-0.2990832,112
6/7/2024$1,060.00$49.639Call1,999656258935
(-5)		47.69%
(-2.85%)		0.70326558
6/7/2024$1,065.00$15.678Put3,9302,018916904
(+223)		47.66%
(-2.50%)		-0.324191,554
6/7/2024$1,065.00$46.271Call2,5855632171777
(+4)		48.08%
(-2.13%)		0.678421460
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
6/7/2024$1,070.00$17.451Put6,5482,8521,8851846
(+724)		47.48%
(-2.64%)		-0.3500242,747
6/7/2024$1,070.00$43.040Call4,3481,1359242130
(-19)		47.96%
(-2.43%)		0.652783840
6/7/2024$1,075.00$19.374Put6,1302,5482,1431730
(+685)		47.94%
(-2.08%)		-0.3766142,649
6/7/2024$1,075.00$39.950Call3,3791,2841,021416
(+0)		47.26%
(-2.67%)		0.6264681,135
6/7/2024$1,080.00$21.437Put14,3286,1094,8652560
(+401)		47.64%
(-2.25%)		-0.4037095,090
6/7/2024$1,080.00$37.004Call7,9943,4312,981689
(+77)		48.19%
(-1.59%)		0.5996212,546
6/7/2024$1,085.00$23.645Put6,6242,8192,164175
(+175)		48.10%
(-1.28%)		-0.4311612,647
6/7/2024$1,085.00$34.204Call5,3132,1362,10860
(+60)		47.20%
(-2.42%)		0.57242,163
6/7/2024$1,090.00$26.010Put10,5423,9453,7912931
(+376)		47.88%
(-1.17%)		-0.4589193,688
6/7/2024$1,090.00$31.551Call13,0845,5354,905573
(-1)		47.49%
(-2.41%)		0.5449413,825
6/7/2024$1,095.00$28.514Put4,1751,6661,603344
(+344)		47.79%
(-1.73%)		-0.486691,859
6/7/2024$1,095.00$29.044Call5,2012,1752,24581
(+81)		47.77%
(-1.65%)		0.5174162,295
6/7/2024$1,100.00$31.173Put14,4806,2865,2584143
(+354)		47.74%
(-1.87%)		-0.5144184,918
6/7/2024$1,100.00$26.685Call29,49211,57811,8386164
(-2229)		47.80%
(-1.57%)		0.4899718,702
6/7/2024$1,105.00$33.975Put2,342959684251
(+251)		48.06%
(-1.10%)		-0.541913856
6/7/2024$1,105.00$24.470Call4,1161,5112,012337
(+337)		48.02%
(-1.52%)		0.4627571,791
6/7/2024$1,110.00$36.915Put6,3492,1392,2212088
(+240)		47.77%
(-0.88%)		-0.5689881,905
6/7/2024$1,110.00$22.397Call9,7164,1603,4572192
(+256)		48.24%
(-1.72%)		0.4359253,204
6/7/2024$1,115.00$40.009Put3,0771,2131,173494
(+494)		48.14%
(-1.20%)		-0.5955961,248
6/7/2024$1,115.00$20.465Call5,0181,9851,704256
(+256)		47.66%
(-1.54%)		0.4096072,179
6/7/2024$1,120.00$43.230Put5,8602,5942,3081704
(+351)		48.13%
(-0.43%)		-0.6215451,802
6/7/2024$1,120.00$18.667Call13,4484,9624,7192488
(+397)		48.19%
(-0.91%)		0.3839254,421
6/7/2024$1,125.00$46.585Put1,389534509230
(+230)		47.79%
(-1.26%)		-0.646713532
6/7/2024$1,125.00$17.002Call9,2214,2353,763430
(+430)		48.33%
(-0.77%)		0.3590013,155
6/7/2024$1,130.00$50.073Put1,7637405861646
(+335)		47.91%
(-0.86%)		-0.671049776
6/7/2024$1,130.00$15.463Call14,7086,3603,7113391
(+516)		48.31%
(-0.62%)		0.3349283,913
6/7/2024$1,135.00$53.675Put43418048355
(+355)		49.34%
(+0.31%)		-0.694428227
6/7/2024$1,135.00$14.045Call3,3791,7181,006811
(+811)		49.01%
(-0.12%)		0.3117881,445
6/7/2024$1,140.00$57.401Put1,417235831619
(+115)		46.81%
(-2.12%)		-0.716771317
6/7/2024$1,140.00$12.744Call8,8463,6732,9823324
(+559)		48.61%
(-0.25%)		0.2896652,871
6/7/2024$1,142.50$59.306Put76461799
(+99)		48.28%
(-0.61%)		-0.72755548
6/7/2024$1,142.50$12.134Call1,128545437261
(+261)		48.68%
(-0.21%)		0.278998587
6/7/2024$1,145.00$61.236Put2963421249
(+249)		48.37%
(+0.04%)		-0.73806993
6/7/2024$1,145.00$11.551Call1,757636667551
(+551)		48.63%
(-0.43%)		0.268597887
6/7/2024$1,147.50$63.190Put62192774
(+74)		48.46%
(-0.46%)		-0.74830625
6/7/2024$1,147.50$10.994Call1,072592395371
(+371)		49.11%
(-0.15%)		0.258471542
6/7/2024$1,150.00$65.168Put1,7664731081877
(-156)		51.69%
(+2.63%)		-0.758251364
6/7/2024$1,150.00$10.462Call28,1119,68810,1808489
(+1755)		48.55%
(-0.07%)		0.2486267,654
6/7/2024$1,152.50$67.173Put3321395
(+95)		48.65%
(-0.31%)		-0.76789621
6/7/2024$1,152.50$9.954Call1,269502689457
(+457)		49.69%
(+0.73%)		0.239066647
6/7/2024$1,155.00$69.207Put1694325382
(+73)		48.75%
(-0.24%)		-0.77726194
6/7/2024$1,155.00$9.470Call4,1931,2311,1822633
(+119)		49.08%
(+0.12%)		0.2297871,145
6/7/2024$1,157.50$71.260Put4531638
(+38)		48.85%
(-0.16%)		-0.78635221
6/7/2024$1,157.50$9.008Call952461398198
(+198)		49.48%
(+0.46%)		0.22079425
6/7/2024$1,160.00$74.038Put27918625352
(+116)		49.72%
(+0.67%)		-0.79831377
6/7/2024$1,160.00$8.568Call6,9502,0571,4673482
(+1084)		49.25%
(+0.35%)		0.2120722,021
6/7/2024$1,162.50$75.427Put85317
(+17)		49.08%
(-0.01%)		-0.8036958
6/7/2024$1,162.50$8.149Call608249272177
(+177)		48.82%
(-0.16%)		0.203638304
6/7/2024$1,165.00$77.539Put23101168
(+18)		49.20%
(+0.07%)		-0.81192719
6/7/2024$1,165.00$7.750Call2,3223925531113
(+121)		49.34%
(+0.08%)		0.195484785
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
6/7/2024$1,170.00$81.831Put7162635202
(+2)		49.44%
(+0.22%)		-0.82749790
6/7/2024$1,170.00$6.877Call4,4471,3501,3873550
(+431)		49.44%
(+0.33%)		0.1772861,262
6/7/2024$1,175.00$86.193Put74113608
(-20)		49.71%
(+0.38%)		-0.84201717
6/7/2024$1,175.00$6.342Call3,1951,2359051413
(+278)		49.51%
(+0.28%)		0.165631,039
6/7/2024$1,180.00$90.614Put7114331129
(+26)		49.99%
(+0.53%)		-0.85548190
6/7/2024$1,180.00$5.739Call3,9781,1751,0951916
(+5)		50.13%
(+0.46%)		0.1522891,338
6/7/2024$1,185.00$95.099Put284336
(+36)		50.29%
(+0.68%)		-0.86783412
6/7/2024$1,185.00$5.196Call1,449289379305
(+305)		50.24%
(+0.63%)		0.139968548
6/7/2024$1,190.00$99.643Put546380
(-1)		50.61%
(+0.84%)		-0.87925118
6/7/2024$1,190.00$4.708Call2,3465899701809
(+102)		51.09%
(+1.67%)		0.128609935
6/7/2024$1,195.00$104.232Put11 - 12
(+12)		50.94%
(+0.99%)		-0.8897621
6/7/2024$1,195.00$4.269Call1,633379385253
(+253)		50.89%
(+0.92%)		0.118155499
6/7/2024$1,200.00$109.653Put25997471632
(+132)		51.35%
(+1.87%)		-0.901102104
6/7/2024$1,200.00$3.875Call24,8699,45210,00712592
(+1628)		51.34%
(+1.38%)		0.1085637,748
6/7/2024$1,205.00$113.537Put4 - - 2
(+2)		51.65%
(+1.28%)		-0.9081074
6/7/2024$1,205.00$3.521Call1,349354416200
(+200)		52.05%
(+2.01%)		0.099779450
6/7/2024$1,210.00$118.248Put53 - 126
(+10)		52.03%
(+1.43%)		-0.916135
6/7/2024$1,210.00$3.145Call2,8569511,0011109
(-98)		51.98%
(+1.58%)		0.090284800
6/7/2024$1,215.00$122.987Put1 - 11
(+1)		52.42%
(+1.56%)		-0.9234631
6/7/2024$1,215.00$2.919Call1,2235674585135
(+5135)		52.96%
(+2.28%)		0.084385450
6/7/2024$1,220.00$127.753Put282497
(+20)		52.82%
(+1.70%)		-0.9301349
6/7/2024$1,220.00$2.663Call3,8741,0221,3032244
(+354)		52.73%
(+1.78%)		0.077677971
6/7/2024$1,230.00$137.369Put331138
(+1)		53.67%
(+1.94%)		-0.9415967
6/7/2024$1,230.00$2.227Call2,2156296741583
(+173)		53.85%
(+2.46%)		0.065975759
6/7/2024$1,240.00$147.059Put41 - 74
(+0)		54.57%
(+2.16%)		-0.9511474
6/7/2024$1,240.00$1.875Call2,7168321,0672211
(+490)		54.62%
(+1.99%)		0.056238767
6/7/2024$1,250.00$156.814Put1741534
(+413)		55.51%
(+2.35%)		-0.95892210
6/7/2024$1,250.00$1.589Call10,5013,6923,5534615
(+989)		55.22%
(+1.81%)		0.0481452,357
6/7/2024$1,260.00$166.619Put1 - - 25
(+6)		56.48%
(+2.50%)		-0.9653891
6/7/2024$1,260.00$1.355Call1,956480471793
(+105)		56.32%
(+2.08%)		0.041392637
6/7/2024$1,270.00$176.459Put33 - 8
(-1)		57.47%
(+2.62%)		-0.9707421
6/7/2024$1,270.00$1.163Call2,5378921,0921460
(+509)		57.46%
(+2.17%)		0.035753575
6/7/2024$1,280.00$186.333Put11 - 15
(+0)		58.49%
(+2.70%)		-0.975121
6/7/2024$1,280.00$1.004Call4,5211,1732,4891555
(-654)		58.17%
(+1.98%)		0.03102632
6/7/2024$1,290.00$196.231Put127542
(+0)		59.52%
(+2.76%)		-0.9787936
6/7/2024$1,290.00$0.872Call8693212941290
(-69)		59.08%
(+1.96%)		0.02703363
6/7/2024$1,300.00$206.144Put41194
(+0)		60.57%
(+2.80%)		-0.9818624
6/7/2024$1,300.00$0.762Call7,5822,3332,7034636
(+222)		59.99%
(+1.48%)		0.0236571,968
6/7/2024$1,310.00$216.074Put1 - 10
(-1)		61.62%
(+2.82%)		-0.9844151
6/7/2024$1,310.00$0.668Call1,354179297960
(+172)		61.46%
(+2.01%)		0.020789326
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NVDA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro