NVIDIA (NVDA) Options Chain & Prices → This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad) Free NVDA Stock Alerts $898.78 +11.31 (+1.27%) (As of 05/10/2024 ET) Add Compare Share Share Options ChainStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability NVDA Put and Call Options List 12/18/2026 6/18/2026 1/16/2026 12/19/2025 9/19/2025 6/20/2025 3/21/2025 2/21/2025 1/17/2025 12/20/2024 11/15/2024 10/18/2024 9/20/2024 8/16/2024 7/19/2024 6/28/2024 6/21/2024 6/14/2024 6/7/2024 5/31/2024 5/24/2024 5/17/2024 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/17/2024$720.00$0.119Put23121292105(+176)63.34% (+0.49%)-0.004903655/17/2024$720.00$180.363Call231111318729(-3)63.34% (+0.50%)0.995159605/17/2024$722.50$177.869Call182160(+0)62.68%0.994964105/17/2024$725.00$0.127Put286120351981(+84)62.02% (+0.27%)-0.005302485/17/2024$725.00$175.376Call391718486(+3)0.99476305/17/2024$727.50$0.131Put9360(+0)61.69%-0.0055315 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. 5/17/2024$727.50$172.883Call6150(+0)61.36%0.99454465/17/2024$730.00$0.135Put456241472700(+124)60.71% (+0.29%)-0.0057481265/17/2024$730.00$170.390Call32610929(-4)60.71% (+0.03%)0.994314235/17/2024$732.50$0.140Put2722 - 0(+0)60.06%-0.005992175/17/2024$732.50$167.898Call10550(+0)60.06%0.994072105/17/2024$735.00$0.145Put12621242664(+210)59.41% (+0.15%)-0.00625445/17/2024$735.00$165.406Call943580(+0)59.41% (-0.22%)0.99381295/17/2024$737.50$0.151Put573170(+0)58.77%-0.006524185/17/2024$737.50$162.914Call4 - 40(+0)58.77%0.99353845/17/2024$740.00$0.157Put873481864898(+113)58.13% (-0.49%)-0.0068171585/17/2024$740.00$160.423Call57233555(+1)58.13% (-0.48%)0.993247275/17/2024$742.50$0.163Put18540(+0)57.50%-0.007128145/17/2024$742.50$157.931Call9530(+0)57.50%0.99293695/17/2024$745.00$0.169Put16254172969(+140)56.75% (-0.86%)-0.007461585/17/2024$745.00$155.441Call281110441(+1)56.87% (-0.75%)0.992603255/17/2024$747.50$0.176Put301630(+0)56.25%-0.007816145/17/2024$747.50$152.950Call14770(+0)56.25%0.992251145/17/2024$750.00$0.184Put3,4321,7691,0249234(+439)55.63% (-0.77%)-0.0081986915/17/2024$750.00$150.461Call1,14844336357(-34)55.63% (-0.81%)0.991868875/17/2024$755.00$0.201Put36583142030(+101)54.43% (-1.32%)-0.009051085/17/2024$755.00$145.483Call503112684(+22)54.43% (-1.32%)0.991014315/17/2024$760.00$0.221Put1,5607754928455(+165)53.25% (-1.49%)-0.0100423135/17/2024$760.00$140.508Call17519206376(-1)53.25% (-1.61%)0.990027505/17/2024$765.00$0.244Put370631201780(+184)52.11% (-1.79%)-0.0112031315/17/2024$765.00$135.537Call17670881043(-1)33.62% (-20.39%)0.988867735/17/2024$770.00$0.272Put2,2086156313138(+203)50.28% (-2.94%)-0.0125713795/17/2024$770.00$130.571Call15771543788(-1)51.00% (-2.21%)0.987499695/17/2024$775.00$0.305Put9041642083313(-44)49.94% (-2.35%)-0.0141952255/17/2024$775.00$125.609Call422949710260(-33)45.91% (-6.54%)0.985878785/17/2024$780.00$0.346Put2,6404146093456(+31)48.93% (-2.89%)-0.0161374665/17/2024$780.00$120.655Call20579462221(+5)48.93% (-2.80%)0.983942765/17/2024$785.00$0.395Put7162281761909(+56)47.35% (-3.60%)-0.0184652195/17/2024$785.00$115.710Call612318966(+7)47.97% (-3.08%)0.981619455/17/2024$790.00$0.455Put1,2742201534017(+285)46.75% (-3.64%)-0.021263389Buy Friday. Sell Monday. (Ad)A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.Check it out, simply follow this link here.5/17/2024$790.00$110.775Call20964841768(-13)47.06% (-3.31%)0.978824895/17/2024$795.00$0.529Put1,0892532592422(+66)45.92% (-3.94%)-0.0246433345/17/2024$795.00$105.854Call15956881089(+15)43.90% (-5.90%)0.97545605/17/2024$800.00$0.619Put9,4132,5264,79416117(+2610)44.85% (-4.53%)-0.0287232,0385/17/2024$800.00$100.950Call8523852147018(+46)44.94% (-4.78%)0.9713782715/17/2024$805.00$0.731Put1,9733178132313(+370)44.36% (-4.37%)-0.0336414435/17/2024$805.00$96.067Call752632739(+7)44.68% (-4.04%)0.96647425/17/2024$810.00$0.869Put2,0786564623668(+582)43.60% (-4.97%)-0.0395716615/17/2024$810.00$91.210Call573201393364(-5)42.93% (-5.31%)0.960552665/17/2024$815.00$1.039Put1,6192603822359(+208)42.65% (-5.35%)-0.0466835235/17/2024$815.00$86.386Call7624311440(-5)43.38% (-4.41%)0.953452445/17/2024$820.00$1.248Put2,5125388417216(+203)42.42% (-5.06%)-0.0551898965/17/2024$820.00$81.600Call39255984845(+68)42.09% (-5.29%)0.9449691345/17/2024$825.00$1.505Put8,3332,8473,1864471(+12)41.94% (-5.63%)-0.06531,1575/17/2024$825.00$76.862Call486140551348(-12)42.31% (-4.71%)0.9348831205/17/2024$830.00$1.819Put2,6395025625009(+220)41.53% (-5.23%)-0.0772389015/17/2024$830.00$72.181Call9991971462419(-6)41.85% (-4.83%)0.9229781095/17/2024$835.00$2.201Put1,9215194942620(+144)40.96% (-5.24%)-0.091236745/17/2024$835.00$67.568Call1,1163193611548(+1)41.43% (-4.93%)0.9090212405/17/2024$840.00$2.664Put7,7551,8413,2444822(+285)40.64% (-5.40%)-0.1074831,3385/17/2024$840.00$63.035Call9451703173283(+108)39.48% (-6.89%)0.8928131185/17/2024$845.00$3.221Put2,3504645692970(+63)40.35% (-5.42%)-0.1261866645/17/2024$845.00$58.596Call3271171711372(+130)40.75% (-4.95%)0.874166645/17/2024$850.00$3.886Put15,1393,8876,8659177(+1895)39.96% (-5.43%)-0.1474833,3885/17/2024$850.00$54.265Call4,67764578711113(-2188)39.62% (-6.88%)0.8529385795/17/2024$855.00$4.674Put2,7178406982624(+436)39.85% (-5.36%)-0.1714579745/17/2024$855.00$50.056Call3,0512552611973(-150)39.70% (-5.69%)0.8290441275/17/2024$860.00$5.600Put5,5811,6951,8844839(+513)39.74% (-5.50%)-0.1981371,6425/17/2024$860.00$45.984Call594283525101(-85)40.01% (-5.17%)0.8024571555/17/2024$865.00$6.676Put2,4398247541682(+10)39.48% (-5.65%)-0.2274529415/17/2024$865.00$42.063Call2,22132731864(+133)38.82% (-6.26%)0.7732561275/17/2024$870.00$7.917Put6,5262,5392,2832394(+326)38.93% (-5.70%)-0.2592871,6965/17/2024$870.00$38.306Call2,6902342054299(+206)38.36% (-6.35%)0.7415573455/17/2024$875.00$9.333Put5,3631,4671,8142985(+341)39.57% (-5.49%)-0.2934051,5795/17/2024$875.00$34.723Call1,4002443334264(-107)39.24% (-5.56%)0.7075873775/17/2024$880.00$10.933Put6,9432,3312,4558587(+308)39.22% (-5.57%)-0.3295612,5185/17/2024$880.00$31.324Call2,3476068679398(+15)39.09% (-5.54%)0.6716067185/17/2024$885.00$12.725Put3,3641,0781,0752028(+439)39.15% (-5.25%)-0.3674141,2655/17/2024$885.00$28.115Call1,7575955743079(+610)38.44% (-6.16%)0.6339496985/17/2024$890.00$14.715Put9,5493,4233,4535743(+653)39.15% (-5.17%)-0.4066192,8705/17/2024$890.00$25.103Call6,7952,8622,7998015(+1035)39.00% (-5.40%)0.5949651,9005/17/2024$895.00$16.907Put9,4613,6473,9782771(+475)38.99% (-5.45%)-0.4467843,2545/17/2024$895.00$22.292Call10,3284,8794,0322536(+414)38.81% (-5.61%)0.555052,7045/17/2024$900.00$19.305Put22,6339,28310,2705531(-27)38.74% (-5.45%)-0.4875085,6895/17/2024$900.00$19.686Call33,69014,41314,29415956(+973)39.10% (-5.35%)0.51460410,2075/17/2024$905.00$21.914Put5,4172,5311,8781698(-368)39.17% (-5.20%)-0.528351,5265/17/2024$905.00$17.289Call12,3265,3554,7774363(+707)38.75% (-5.64%)0.4740684,1265/17/2024$910.00$24.734Put3,6401,6231,3841227(-128)38.96% (-5.44%)-0.5688521,0825/17/2024$910.00$15.101Call17,9567,9607,2244988(+823)38.57% (-6.15%)0.43395,8215/17/2024$915.00$27.769Put4,5922,0931,9281512(+75)39.04% (-5.44%)-0.608523604Buy Friday. Sell Monday. (Ad)A 35 year old man from central Florida has stumbled on one of the best strategies we’ve seen in a long time. For the last 30 months his “Friday to Monday” trading strategy has maintained a 71% win rate on more than 350 trades. That includes multiple big time winners like 82% from Adobe… 77% from Palo Alto… But also a barrage of smaller winners like 20% from AMC… Each of which were opened on a Friday afternoon and closed the very next Monday morning. As you’ll see in his brand new video, this strange strategy has given him the ability to capture big time market moves over the weekend.Check it out, simply follow this link here.5/17/2024$915.00$13.126Call8,1183,1403,7948433(+508)38.64% (-6.04%)0.394592,6835/17/2024$920.00$31.014Put1,1685323311250(-59)39.29% (-5.79%)-0.6468653065/17/2024$920.00$11.361Call17,9135,20710,2997920(+889)39.29% (-5.49%)0.3566284,2525/17/2024$925.00$34.466Put16451452106(-85)39.42% (-5.36%)-0.6834241045/17/2024$925.00$9.800Call7,7222,8422,8924238(+13)39.23% (-5.87%)0.3204753,0845/17/2024$930.00$38.114Put4792141901195(+435)38.80% (-6.20%)-0.7177881105/17/2024$930.00$8.434Call13,0816,2534,6053835(+185)39.64% (-5.29%)0.2865293,6535/17/2024$935.00$41.943Put1317124612(+31)39.64% (-5.41%)-0.74969645/17/2024$935.00$7.246Call3,8931,8581,2402243(+632)39.58% (-5.73%)0.2550541,7415/17/2024$940.00$45.936Put379156167478(+33)39.69% (-5.87%)-0.778941975/17/2024$940.00$6.222Call7,7033,3242,5193761(+763)39.97% (-5.56%)0.2262252,0995/17/2024$945.00$50.075Put852126530(+74)39.79% (-6.11%)-0.80553485/17/2024$945.00$5.342Call3,2979171,2872196(+117)40.32% (-5.69%)0.2000651,2235/17/2024$950.00$54.342Put35116364942(+90)40.11% (-5.83%)-0.8294691395/17/2024$950.00$4.588Call23,2639,2748,32415858(-747)40.82% (-5.36%)0.1765426,4995/17/2024$955.00$58.719Put345 - 353(+13)40.47% (-6.20%)-0.850908175/17/2024$955.00$3.944Call2,3926838662155(+67)40.81% (-5.63%)0.1555189505/17/2024$960.00$63.192Put2451374725(+51)40.85% (-6.23%)-0.869972515/17/2024$960.00$3.394Call6,1062,1191,8945150(+1593)41.69% (-5.05%)0.1368491,5385/17/2024$965.00$67.747Put1017268(+1)41.27% (-6.24%)-0.886865105/17/2024$965.00$2.925Call1,7366575391888(+246)41.72% (-5.50%)0.1203417385/17/2024$970.00$72.371Put1941918803(+20)41.14% (-6.82%)-0.901765295/17/2024$970.00$2.525Call8,1982,6662,9716980(+1108)42.11% (-5.58%)0.1058071,5375/17/2024$975.00$77.056Put7 - 5839(-2)42.18% (-6.24%)-0.9148775/17/2024$975.00$2.185Call4,3781,6961,5823504(+298)42.29% (-5.82%)0.093061,3525/17/2024$980.00$81.792Put81721928705(+2)42.40% (-6.50%)-0.9263681545/17/2024$980.00$1.895Call4,3871,2311,7755436(+1045)42.92% (-5.73%)0.0818981,3625/17/2024$985.00$86.571Put541216(+10)43.18% (-6.20%)-0.93641355/17/2024$985.00$1.648Call1,6354295021041(+55)43.30% (-6.09%)0.0721656965/17/2024$990.00$91.387Put153417703(+3)43.72% (-6.17%)-0.945194255/17/2024$990.00$1.438Call2,1777306402296(+285)43.90% (-5.81%)0.0636827155/17/2024$995.00$96.234Put291511357(+7)44.27% (-6.13%)-0.95285275/17/2024$995.00$1.259Call1,1524982792869(-24)44.35% (-6.09%)0.05634975/17/2024$1,000.00$101.108Put30361523(-23)43.15% (-7.76%)-0.959511175/17/2024$1,000.00$1.106Call17,8986,5256,18326653(+1120)44.75% (-5.90%)0.0498915,3885/17/2024$1,005.00$106.003Put1046100(-2)45.43% (-6.01%)-0.965318105/17/2024$1,005.00$0.976Call7351852311941(+130)45.62% (-5.62%)0.044323265/17/2024$1,010.00$110.917Put724329174(+27)46.04% (-5.93%)-0.970367325/17/2024$1,010.00$0.864Call1,4603733983171(+167)46.09% (-5.75%)0.0394795095/17/2024$1,020.00$120.790Put301713122(+34)47.32% (-5.76%)-0.978594125/17/2024$1,020.00$0.687Call2,0026775573295(+659)47.07% (-5.91%)0.031626765/17/2024$1,030.00$130.706Put1331013269(+32)48.66% (-5.56%)-0.98487295/17/2024$1,030.00$0.555Call1,7914425962917(+112)47.98% (-6.23%)0.0256495965/17/2024$1,040.00$140.653Put7267573(+3)50.05% (-5.33%)-0.989613285/17/2024$1,040.00$0.456Call1,7624018852182(-23)49.39% (-5.97%)0.0210865095/17/2024$1,050.00$150.620Put1227143159(+5)51.48% (-5.13%)-0.993281595/17/2024$1,050.00$0.381Call8,2063,7842,29513717(-144)51.02% (-5.69%)0.0175522,0595/17/2024$1,060.00$160.603Put1431043919(+6)52.95% (-4.82%)-0.995794395/17/2024$1,060.00$0.322Call1,1412153091764(+150)52.28% (-5.50%)0.0147883395/17/2024$1,070.00$170.594Put74391322(+21)54.44% (-4.57%)-0.9974732Collapse of the Petrodollar (Ad)The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.In answer to this issue, we have released a Special Report to the public.5/17/2024$1,070.00$0.276Call9702204383154(+757)53.69% (-5.31%)0.012593237End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies: Broadcom Options Data Taiwan Semiconductor Manufacturing Options Data Alphabet Options Data Alphabet Options Data Apple Options Data Microsoft Options Data Meta Platforms Options Data QUALCOMM Options Data Texas Instruments Options Data Intel Options Data Options Chain Tools: Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaThe A.I. story nobody is telling you (Read ASAP)TradeSmithForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHow Biden has already won 2024Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NVIDIA Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.