Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free NVDA Stock Alerts
$924.79
-18.80 (-1.99%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$740.00$1.096Put1,3255201211305
(+110)		85.52%
(+2.64%)		-0.026239327
5/24/2024$740.00$185.533Call1115154
(+0)		82.22%
(-0.66%)		0.97399110
5/24/2024$745.00$1.229Put599321821036
(+162)		84.50%
(+2.10%)		-0.029151204
5/24/2024$745.00$180.671Call199511
(+0)		84.50%
(+2.10%)		0.97108317
5/24/2024$750.00$1.383Put2,1968665082714
(+164)		83.75%
(+2.02%)		-0.032438752
5/24/2024$750.00$175.830Call1792626434
(+3)		84.02%
(+2.06%)		0.967841
5/24/2024$755.00$1.560Put2758564532
(+92)		83.55%
(+1.70%)		-0.036144140
5/24/2024$755.00$171.013Call401614191
(-1)		83.61%
(+2.05%)		0.96409813
5/24/2024$760.00$1.763Put972164526904
(+6)		82.71%
(+1.68%)		-0.040305240
5/24/2024$760.00$166.221Call156436145
(+1)		83.27%
(+2.08%)		0.95994129
5/24/2024$765.00$1.997Put486901371839
(+89)		82.66%
(+1.78%)		-0.044957145
5/24/2024$765.00$161.460Call134972
(+0)		82.28%
(+1.39%)		0.95529313
5/24/2024$770.00$2.264Put1,2855573232196
(+42)		82.76%
(+2.16%)		-0.050146452
5/24/2024$770.00$156.733Call2252324
(+0)		82.77%
(+2.16%)		0.95011114
5/24/2024$775.00$2.570Put7672802211017
(+53)		81.01%
(+0.62%)		-0.05591327
5/24/2024$775.00$152.043Call5137259
(+0)		82.60%
(+2.23%)		0.94435526
5/24/2024$780.00$2.917Put9892431341768
(+92)		82.45%
(+2.34%)		-0.062273320
5/24/2024$780.00$147.395Call3763110525
(-6)		82.49%
(+2.32%)		0.93825
5/24/2024$785.00$3.309Put63034398627
(-60)		82.13%
(+2.13%)		-0.069267215
5/24/2024$785.00$142.793Call45111875
(+1)		82.43%
(+2.43%)		0.93101319
5/24/2024$790.00$3.753Put1,1284561271294
(+15)		82.06%
(+2.16%)		-0.076925310
5/24/2024$790.00$138.242Call93189912
(-7)		82.42%
(+2.55%)		0.92336730
5/24/2024$795.00$4.250Put651136150944
(+84)		81.71%
(+2.35%)		-0.085254240
5/24/2024$795.00$133.744Call35123101
(-3)		82.45%
(+2.69%)		0.91504822
5/24/2024$800.00$4.806Put4,4021,3911,0285645
(+356)		81.62%
(+1.83%)		-0.0942651,370
5/24/2024$800.00$129.305Call8321274833765
(+2337)		81.92%
(+2.59%)		0.906051175
5/24/2024$805.00$5.426Put791267132997
(+70)		82.73%
(+2.84%)		-0.103975252
5/24/2024$805.00$124.930Call25713206
(+0)		82.62%
(+3.00%)		0.89635517
5/24/2024$810.00$6.112Put9512371651311
(+69)		82.37%
(+2.78%)		-0.114374363
5/24/2024$810.00$120.621Call133859869
(+86)		82.76%
(+3.17%)		0.88596841
5/24/2024$815.00$6.869Put69610594989
(+59)		82.66%
(+3.07%)		-0.125447255
5/24/2024$815.00$116.381Call22567106
(-1)		82.92%
(+3.34%)		0.87491133
5/24/2024$820.00$7.700Put6,4621,3813,3222180
(+110)		82.89%
(+3.37%)		-0.137194842
5/24/2024$820.00$112.217Call2775273440
(+28)		83.11%
(+3.52%)		0.86318257
5/24/2024$825.00$8.608Put9672221501502
(+118)		82.98%
(+4.12%)		-0.149591382
5/24/2024$825.00$108.130Call248811429
(+0)		83.32%
(+3.70%)		0.85080543
5/24/2024$830.00$9.595Put1,7925703372746
(+1065)		83.39%
(+3.68%)		-0.1626773
5/24/2024$830.00$104.121Call521677806
(-9)		83.54%
(+3.88%)		0.83781790
5/24/2024$835.00$10.666Put1,2561562561047
(+169)		83.89%
(+4.35%)		-0.176201629
5/24/2024$835.00$100.196Call1,0893130292
(+6)		83.77%
(+4.07%)		0.82423848
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
5/24/2024$840.00$11.821Put1,7423424462411
(+361)		83.97%
(+4.24%)		-0.190363600
5/24/2024$840.00$96.355Call1,4324330307
(+11)		84.02%
(+4.25%)		0.81009991
5/24/2024$845.00$13.062Put1,0151791341182
(+382)		84.44%
(+4.44%)		-0.205037390
5/24/2024$845.00$92.600Call68108316
(+2)		84.27%
(+4.43%)		0.79545231
5/24/2024$850.00$14.390Put3,4271,3275904234
(+1510)		84.50%
(+5.00%)		-0.2201841,670
5/24/2024$850.00$88.932Call1,7732752793092
(+146)		84.92%
(+5.00%)		0.78033343
5/24/2024$855.00$15.808Put493115701313
(+287)		84.78%
(+4.86%)		-0.235774237
5/24/2024$855.00$85.353Call581036392
(+15)		84.78%
(+4.76%)		0.7647744
5/24/2024$860.00$17.314Put8793191951214
(+84)		84.90%
(+4.79%)		-0.251757352
5/24/2024$860.00$81.863Call681113413
(+20)		85.03%
(+4.92%)		0.74881741
5/24/2024$865.00$18.908Put46523981936
(+84)		85.42%
(+5.21%)		-0.268084188
5/24/2024$865.00$78.460Call33431741
(+1493)		85.28%
(+5.07%)		0.73252215
5/24/2024$870.00$20.592Put1,8294302601699
(+156)		85.53%
(+5.37%)		-0.284723472
5/24/2024$870.00$75.147Call21220152099
(+1401)		85.52%
(+5.61%)		0.71591857
5/24/2024$875.00$22.366Put1,107427236998
(+97)		85.67%
(+5.26%)		-0.301634425
5/24/2024$875.00$71.924Call306523646
(+18)		85.75%
(+5.34%)		0.69904284
5/24/2024$880.00$24.227Put1,6657202261454
(+75)		86.04%
(+5.03%)		-0.318773577
5/24/2024$880.00$68.788Call1,2291933331583
(-124)		85.78%
(+5.31%)		0.681941109
5/24/2024$885.00$26.175Put61417679551
(+54)		86.13%
(+5.53%)		-0.336099246
5/24/2024$885.00$65.738Call3571431518
(-5)		86.66%
(+6.05%)		0.66465366
5/24/2024$890.00$28.211Put1,1162242061173
(+124)		86.52%
(+5.51%)		-0.353585470
5/24/2024$890.00$62.777Call1,0202215741003
(-100)		85.95%
(+4.89%)		0.647208175
5/24/2024$892.50$29.262Put1782432219
(+50)		86.45%
(+5.70%)		-0.362377105
5/24/2024$892.50$61.328Call933138148
(+5)		86.45%
(+5.70%)		0.63843621
5/24/2024$895.00$30.333Put87610796808
(+270)		86.54%
(+5.74%)		-0.371197338
5/24/2024$895.00$59.901Call2192656712
(-23)		86.54%
(+5.74%)		0.62963968
5/24/2024$897.50$31.426Put4916963330
(+21)		86.58%
(+5.73%)		-0.380037197
5/24/2024$897.50$58.494Call76188352
(-2)		87.04%
(+6.20%)		0.62081943
5/24/2024$900.00$32.539Put4,5831,2397365482
(+934)		86.40%
(+5.37%)		-0.3888971,622
5/24/2024$900.00$57.108Call2,9827166794410
(-116)		86.66%
(+4.89%)		0.611983760
5/24/2024$902.50$33.673Put1723641180
(+79)		86.87%
(+5.94%)		-0.39777281
5/24/2024$902.50$55.744Call1525138
(+1)		86.77%
(+5.84%)		0.60313213
5/24/2024$905.00$34.828Put59710065762
(+26)		86.81%
(+5.84%)		-0.406657263
5/24/2024$905.00$54.400Call1744128924
(-29)		88.32%
(+7.35%)		0.59426978
5/24/2024$907.50$36.005Put25611863233
(+67)		86.90%
(+5.46%)		-0.415552124
5/24/2024$907.50$53.077Call371410268
(+3)		86.91%
(+5.90%)		0.58539822
5/24/2024$910.00$37.202Put1,1063211751324
(+141)		87.14%
(+5.81%)		-0.424453453
5/24/2024$910.00$51.775Call371571261297
(-59)		87.10%
(+5.72%)		0.576522195
5/24/2024$912.50$38.420Put2046266148
(+1)		87.05%
(+5.54%)		-0.433356112
5/24/2024$912.50$50.493Call531232203
(+17)		87.01%
(+5.00%)		0.56764328
5/24/2024$915.00$39.657Put1,169303202685
(+107)		87.06%
(+5.94%)		-0.44226466
5/24/2024$915.00$49.231Call481691031105
(-72)		87.39%
(+6.02%)		0.558766209
5/24/2024$917.50$40.915Put34281128281
(+29)		87.10%
(+5.96%)		-0.451158196
5/24/2024$917.50$47.989Call1433464177
(-2)		87.18%
(+6.04%)		0.54989383
5/24/2024$920.00$42.192Put4,6601,1948942248
(+536)		87.16%
(+5.79%)		-0.4600481,316
5/24/2024$920.00$46.767Call4,1988598372443
(-43)		86.90%
(+5.73%)		0.5410291,020
5/24/2024$925.00$44.807Put3,5427497131103
(+542)		87.20%
(+5.72%)		-0.4777951,181
5/24/2024$925.00$44.383Call3,8721,6861,0321667
(+20)		87.22%
(+5.30%)		0.5233371,318
5/24/2024$930.00$47.502Put4,9901,4141,2071478
(+406)		87.31%
(+6.15%)		-0.495481,524
5/24/2024$930.00$42.078Call5,8701,8031,6792085
(+192)		86.71%
(+5.48%)		0.5057112,052
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
5/24/2024$935.00$50.275Put2,548673676418
(+106)		87.13%
(+4.83%)		-0.513083879
5/24/2024$935.00$39.851Call3,6601,0631,354872
(+24)		87.16%
(+5.88%)		0.4881661,663
5/24/2024$940.00$53.124Put3,4621,297992893
(+191)		87.27%
(+5.70%)		-0.5305821,230
5/24/2024$940.00$37.700Call5,9802,2512,0402564
(+120)		87.13%
(+5.43%)		0.4707292,075
5/24/2024$945.00$56.050Put980237199693
(+197)		87.25%
(+5.71%)		-0.547954341
5/24/2024$945.00$35.625Call3,2051,0581,1471363
(+310)		87.26%
(+5.40%)		0.4534221,473
5/24/2024$950.00$59.053Put1,8048565181352
(+478)		85.92%
(+4.23%)		-0.565177635
5/24/2024$950.00$33.627Call10,4073,7032,9897973
(+562)		86.67%
(+5.24%)		0.4362673,276
5/24/2024$955.00$62.131Put3764769467
(+393)		87.05%
(+5.65%)		-0.582236126
5/24/2024$955.00$31.704Call1,3632964111356
(+605)		87.16%
(+5.93%)		0.419278551
5/24/2024$960.00$65.283Put425178131438
(+223)		86.92%
(+5.38%)		-0.599109127
5/24/2024$960.00$29.854Call2,7389896662418
(+2)		86.98%
(+5.01%)		0.402475995
5/24/2024$965.00$68.508Put9445974
(+24)		87.01%
(+5.79%)		-0.61577338
5/24/2024$965.00$28.078Call870145236606
(+41)		86.86%
(+4.97%)		0.385886381
5/24/2024$970.00$71.809Put1654553318
(+115)		86.92%
(+5.74%)		-0.63220494
5/24/2024$970.00$26.376Call2,1945866042583
(+256)		86.63%
(+5.21%)		0.369535869
5/24/2024$975.00$75.183Put1,73434229126
(-10)		86.66%
(+5.54%)		-0.648382150
5/24/2024$975.00$24.747Call4,1945524461309
(+176)		86.54%
(+5.77%)		0.353437629
5/24/2024$980.00$78.628Put5899132
(-12)		86.00%
(+4.81%)		-0.66429231
5/24/2024$980.00$23.190Call4,2941,3581,2782476
(+815)		86.50%
(+5.61%)		0.337612961
5/24/2024$985.00$82.145Put2426146
(+4)		86.58%
(+5.61%)		-0.67990316
5/24/2024$985.00$21.703Call3818993634
(+166)		86.51%
(+5.65%)		0.322087249
5/24/2024$990.00$85.734Put39716190
(+43)		86.45%
(+5.50%)		-0.69518923
5/24/2024$990.00$20.288Call1,418420426946
(+79)		86.40%
(+5.63%)		0.306891627
5/24/2024$995.00$89.394Put35131670
(+1)		86.32%
(+5.53%)		-0.7101317
5/24/2024$995.00$18.944Call505157141558
(+69)		86.22%
(+5.30%)		0.292042336
5/24/2024$1,000.00$93.124Put373143131858
(+64)		86.19%
(+5.50%)		-0.724711140
5/24/2024$1,000.00$17.668Call12,8574,0474,9738940
(+1654)		85.98%
(+4.78%)		0.2775573,710
5/24/2024$1,005.00$96.921Put84413653
(-6)		86.07%
(+5.48%)		-0.73890634
5/24/2024$1,005.00$16.460Call659164206738
(+223)		85.77%
(+5.18%)		0.263462278
5/24/2024$1,010.00$100.786Put1317248100
(+5)		85.94%
(+5.45%)		-0.75268446
5/24/2024$1,010.00$15.320Call7331432101643
(+523)		85.87%
(+5.39%)		0.249785336
5/24/2024$1,015.00$104.719Put20592113178
(+10)		85.83%
(+5.45%)		-0.76602755
5/24/2024$1,015.00$14.246Call444158144376
(+59)		85.73%
(+5.35%)		0.236543212
5/24/2024$1,020.00$108.715Put59129519149
(+21)		85.72%
(+5.45%)		-0.778928108
5/24/2024$1,020.00$13.236Call1,2331914621009
(+101)		85.03%
(+4.67%)		0.223747376
5/24/2024$1,025.00$112.774Put1729180187
(+1)		85.63%
(+5.45%)		-0.79137152
5/24/2024$1,025.00$12.287Call2,6861564111368
(+219)		85.50%
(+4.82%)		0.211414398
5/24/2024$1,030.00$116.894Put1082186133
(+9)		85.55%
(+5.47%)		-0.8033370
5/24/2024$1,030.00$11.400Call810254156867
(+102)		85.54%
(+5.46%)		0.199563472
5/24/2024$1,035.00$121.074Put933755114
(-5)		85.49%
(+5.50%)		-0.81479640
5/24/2024$1,035.00$10.571Call4096486453
(+41)		85.93%
(+5.95%)		0.188207198
5/24/2024$1,040.00$125.310Put1344687136
(-15)		85.44%
(+5.54%)		-0.8257747
5/24/2024$1,040.00$9.798Call861168220801
(+153)		85.42%
(+5.55%)		0.177344351
5/24/2024$1,045.00$129.600Put2988520750
(-17)		85.41%
(+5.59%)		-0.836253115
5/24/2024$1,045.00$9.079Call4097473414
(+25)		85.75%
(+5.93%)		0.166976184
5/24/2024$1,050.00$133.941Put31966177129
(+32)		85.40%
(+5.65%)		-0.84623593
5/24/2024$1,050.00$8.411Call4,1711,2031,1003552
(+442)		85.26%
(+5.40%)		0.1571081,277
5/24/2024$1,055.00$138.332Put1273590131
(+11)		85.41%
(+5.71%)		-0.85571485
5/24/2024$1,055.00$7.791Call376102108458
(+45)		85.29%
(+5.27%)		0.147742202
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
5/24/2024$1,060.00$142.769Put34916817377
(+21)		85.45%
(+5.79%)		-0.864702138
5/24/2024$1,060.00$7.218Call9011261551529
(+321)		85.33%
(+5.68%)		0.138868330
5/24/2024$1,065.00$147.249Put1575210444
(+10)		85.50%
(+5.87%)		-0.87321472
5/24/2024$1,065.00$6.687Call71298112340
(+63)		85.37%
(+5.13%)		0.13047403
5/24/2024$1,070.00$151.769Put127586269
(-4)		85.58%
(+5.97%)		-0.88125869
5/24/2024$1,070.00$6.196Call66313787919
(+31)		85.60%
(+6.04%)		0.122539427
5/24/2024$1,075.00$156.328Put1936312560
(+33)		85.68%
(+6.07%)		-0.888842124
5/24/2024$1,075.00$5.744Call9543972591637
(+734)		86.10%
(+6.49%)		0.115068235
5/24/2024$1,080.00$160.922Put2488515689
(+47)		85.79%
(+6.17%)		-0.895978159
5/24/2024$1,080.00$5.327Call860139479728
(+165)		85.79%
(+6.17%)		0.108042219
5/24/2024$1,085.00$165.550Put2327714967
(+12)		85.93%
(+6.28%)		-0.90269133
5/24/2024$1,085.00$4.942Call2416261612
(+175)		86.03%
(+6.44%)		0.101439135
5/24/2024$1,090.00$170.208Put1999610167
(+17)		86.10%
(+6.40%)		-0.90992
5/24/2024$1,090.00$4.588Call28956821262
(+26)		86.58%
(+6.99%)		0.095238172
5/24/2024$1,095.00$174.893Put25681172475
(+33)		86.28%
(+6.52%)		-0.914922185
5/24/2024$1,095.00$4.262Call21510264254
(+46)		86.23%
(+6.48%)		0.089423129
5/24/2024$1,100.00$179.606Put1553370658
(+15)		86.04%
(+6.21%)		-0.92047150
5/24/2024$1,100.00$3.961Call5,4472,3051,5216851
(+2473)		86.51%
(+6.26%)		0.083981,637
5/24/2024$1,105.00$184.342Put913259935
(+18)		86.70%
(+6.77%)		-0.92566452
5/24/2024$1,105.00$3.685Call1627758338
(+58)		86.69%
(+6.77%)		0.07888998
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company