NVIDIA (NVDA) Options Chain & Prices

$898.78
+11.31 (+1.27%)
(As of 05/10/2024 ET)

NVDA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$720.00$0.119Put23121292105
(+176)
63.34%
(+0.49%)
-0.00490365
5/17/2024$720.00$180.363Call231111318729
(-3)
63.34%
(+0.50%)
0.99515960
5/17/2024$722.50$177.869Call182160
(+0)
62.68%0.99496410
5/17/2024$725.00$0.127Put286120351981
(+84)
62.02%
(+0.27%)
-0.00530248
5/17/2024$725.00$175.376Call391718486
(+3)
0.9947630
5/17/2024$727.50$0.131Put9360
(+0)
61.69%-0.0055315
5/17/2024$727.50$172.883Call6150
(+0)
61.36%0.9945446
5/17/2024$730.00$0.135Put456241472700
(+124)
60.71%
(+0.29%)
-0.005748126
5/17/2024$730.00$170.390Call32610929
(-4)
60.71%
(+0.03%)
0.99431423
5/17/2024$732.50$0.140Put2722 - 0
(+0)
60.06%-0.00599217
5/17/2024$732.50$167.898Call10550
(+0)
60.06%0.99407210
5/17/2024$735.00$0.145Put12621242664
(+210)
59.41%
(+0.15%)
-0.0062544
5/17/2024$735.00$165.406Call943580
(+0)
59.41%
(-0.22%)
0.9938129
5/17/2024$737.50$0.151Put573170
(+0)
58.77%-0.00652418
5/17/2024$737.50$162.914Call4 - 40
(+0)
58.77%0.9935384
5/17/2024$740.00$0.157Put873481864898
(+113)
58.13%
(-0.49%)
-0.006817158
5/17/2024$740.00$160.423Call57233555
(+1)
58.13%
(-0.48%)
0.99324727
5/17/2024$742.50$0.163Put18540
(+0)
57.50%-0.00712814
5/17/2024$742.50$157.931Call9530
(+0)
57.50%0.9929369
5/17/2024$745.00$0.169Put16254172969
(+140)
56.75%
(-0.86%)
-0.00746158
5/17/2024$745.00$155.441Call281110441
(+1)
56.87%
(-0.75%)
0.99260325
5/17/2024$747.50$0.176Put301630
(+0)
56.25%-0.00781614
5/17/2024$747.50$152.950Call14770
(+0)
56.25%0.99225114
5/17/2024$750.00$0.184Put3,4321,7691,0249234
(+439)
55.63%
(-0.77%)
-0.008198691
5/17/2024$750.00$150.461Call1,14844336357
(-34)
55.63%
(-0.81%)
0.99186887
5/17/2024$755.00$0.201Put36583142030
(+101)
54.43%
(-1.32%)
-0.00905108
5/17/2024$755.00$145.483Call503112684
(+22)
54.43%
(-1.32%)
0.99101431
5/17/2024$760.00$0.221Put1,5607754928455
(+165)
53.25%
(-1.49%)
-0.010042313
5/17/2024$760.00$140.508Call17519206376
(-1)
53.25%
(-1.61%)
0.99002750
5/17/2024$765.00$0.244Put370631201780
(+184)
52.11%
(-1.79%)
-0.011203131
5/17/2024$765.00$135.537Call17670881043
(-1)
33.62%
(-20.39%)
0.98886773
5/17/2024$770.00$0.272Put2,2086156313138
(+203)
50.28%
(-2.94%)
-0.012571379
5/17/2024$770.00$130.571Call15771543788
(-1)
51.00%
(-2.21%)
0.98749969
5/17/2024$775.00$0.305Put9041642083313
(-44)
49.94%
(-2.35%)
-0.014195225
5/17/2024$775.00$125.609Call422949710260
(-33)
45.91%
(-6.54%)
0.98587878
5/17/2024$780.00$0.346Put2,6404146093456
(+31)
48.93%
(-2.89%)
-0.016137466
5/17/2024$780.00$120.655Call20579462221
(+5)
48.93%
(-2.80%)
0.98394276
5/17/2024$785.00$0.395Put7162281761909
(+56)
47.35%
(-3.60%)
-0.018465219
5/17/2024$785.00$115.710Call612318966
(+7)
47.97%
(-3.08%)
0.98161945
5/17/2024$790.00$0.455Put1,2742201534017
(+285)
46.75%
(-3.64%)
-0.021263389
Buy 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%)
0.97882489
5/17/2024$795.00$0.529Put1,0892532592422
(+66)
45.92%
(-3.94%)
-0.024643334
5/17/2024$795.00$105.854Call15956881089
(+15)
43.90%
(-5.90%)
0.9754560
5/17/2024$800.00$0.619Put9,4132,5264,79416117
(+2610)
44.85%
(-4.53%)
-0.0287232,038
5/17/2024$800.00$100.950Call8523852147018
(+46)
44.94%
(-4.78%)
0.971378271
5/17/2024$805.00$0.731Put1,9733178132313
(+370)
44.36%
(-4.37%)
-0.033641443
5/17/2024$805.00$96.067Call752632739
(+7)
44.68%
(-4.04%)
0.9664742
5/17/2024$810.00$0.869Put2,0786564623668
(+582)
43.60%
(-4.97%)
-0.039571661
5/17/2024$810.00$91.210Call573201393364
(-5)
42.93%
(-5.31%)
0.96055266
5/17/2024$815.00$1.039Put1,6192603822359
(+208)
42.65%
(-5.35%)
-0.046683523
5/17/2024$815.00$86.386Call7624311440
(-5)
43.38%
(-4.41%)
0.95345244
5/17/2024$820.00$1.248Put2,5125388417216
(+203)
42.42%
(-5.06%)
-0.055189896
5/17/2024$820.00$81.600Call39255984845
(+68)
42.09%
(-5.29%)
0.944969134
5/17/2024$825.00$1.505Put8,3332,8473,1864471
(+12)
41.94%
(-5.63%)
-0.06531,157
5/17/2024$825.00$76.862Call486140551348
(-12)
42.31%
(-4.71%)
0.934883120
5/17/2024$830.00$1.819Put2,6395025625009
(+220)
41.53%
(-5.23%)
-0.077238901
5/17/2024$830.00$72.181Call9991971462419
(-6)
41.85%
(-4.83%)
0.922978109
5/17/2024$835.00$2.201Put1,9215194942620
(+144)
40.96%
(-5.24%)
-0.09123674
5/17/2024$835.00$67.568Call1,1163193611548
(+1)
41.43%
(-4.93%)
0.909021240
5/17/2024$840.00$2.664Put7,7551,8413,2444822
(+285)
40.64%
(-5.40%)
-0.1074831,338
5/17/2024$840.00$63.035Call9451703173283
(+108)
39.48%
(-6.89%)
0.892813118
5/17/2024$845.00$3.221Put2,3504645692970
(+63)
40.35%
(-5.42%)
-0.126186664
5/17/2024$845.00$58.596Call3271171711372
(+130)
40.75%
(-4.95%)
0.87416664
5/17/2024$850.00$3.886Put15,1393,8876,8659177
(+1895)
39.96%
(-5.43%)
-0.1474833,388
5/17/2024$850.00$54.265Call4,67764578711113
(-2188)
39.62%
(-6.88%)
0.852938579
5/17/2024$855.00$4.674Put2,7178406982624
(+436)
39.85%
(-5.36%)
-0.171457974
5/17/2024$855.00$50.056Call3,0512552611973
(-150)
39.70%
(-5.69%)
0.829044127
5/17/2024$860.00$5.600Put5,5811,6951,8844839
(+513)
39.74%
(-5.50%)
-0.1981371,642
5/17/2024$860.00$45.984Call594283525101
(-85)
40.01%
(-5.17%)
0.802457155
5/17/2024$865.00$6.676Put2,4398247541682
(+10)
39.48%
(-5.65%)
-0.227452941
5/17/2024$865.00$42.063Call2,22132731864
(+133)
38.82%
(-6.26%)
0.773256127
5/17/2024$870.00$7.917Put6,5262,5392,2832394
(+326)
38.93%
(-5.70%)
-0.2592871,696
5/17/2024$870.00$38.306Call2,6902342054299
(+206)
38.36%
(-6.35%)
0.741557345
5/17/2024$875.00$9.333Put5,3631,4671,8142985
(+341)
39.57%
(-5.49%)
-0.2934051,579
5/17/2024$875.00$34.723Call1,4002443334264
(-107)
39.24%
(-5.56%)
0.707587377
5/17/2024$880.00$10.933Put6,9432,3312,4558587
(+308)
39.22%
(-5.57%)
-0.3295612,518
5/17/2024$880.00$31.324Call2,3476068679398
(+15)
39.09%
(-5.54%)
0.671606718
5/17/2024$885.00$12.725Put3,3641,0781,0752028
(+439)
39.15%
(-5.25%)
-0.3674141,265
5/17/2024$885.00$28.115Call1,7575955743079
(+610)
38.44%
(-6.16%)
0.633949698
5/17/2024$890.00$14.715Put9,5493,4233,4535743
(+653)
39.15%
(-5.17%)
-0.4066192,870
5/17/2024$890.00$25.103Call6,7952,8622,7998015
(+1035)
39.00%
(-5.40%)
0.5949651,900
5/17/2024$895.00$16.907Put9,4613,6473,9782771
(+475)
38.99%
(-5.45%)
-0.4467843,254
5/17/2024$895.00$22.292Call10,3284,8794,0322536
(+414)
38.81%
(-5.61%)
0.555052,704
5/17/2024$900.00$19.305Put22,6339,28310,2705531
(-27)
38.74%
(-5.45%)
-0.4875085,689
5/17/2024$900.00$19.686Call33,69014,41314,29415956
(+973)
39.10%
(-5.35%)
0.51460410,207
5/17/2024$905.00$21.914Put5,4172,5311,8781698
(-368)
39.17%
(-5.20%)
-0.528351,526
5/17/2024$905.00$17.289Call12,3265,3554,7774363
(+707)
38.75%
(-5.64%)
0.4740684,126
5/17/2024$910.00$24.734Put3,6401,6231,3841227
(-128)
38.96%
(-5.44%)
-0.5688521,082
5/17/2024$910.00$15.101Call17,9567,9607,2244988
(+823)
38.57%
(-6.15%)
0.43395,821
5/17/2024$915.00$27.769Put4,5922,0931,9281512
(+75)
39.04%
(-5.44%)
-0.608523604
Buy 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%)
0.394592,683
5/17/2024$920.00$31.014Put1,1685323311250
(-59)
39.29%
(-5.79%)
-0.646865306
5/17/2024$920.00$11.361Call17,9135,20710,2997920
(+889)
39.29%
(-5.49%)
0.3566284,252
5/17/2024$925.00$34.466Put16451452106
(-85)
39.42%
(-5.36%)
-0.683424104
5/17/2024$925.00$9.800Call7,7222,8422,8924238
(+13)
39.23%
(-5.87%)
0.3204753,084
5/17/2024$930.00$38.114Put4792141901195
(+435)
38.80%
(-6.20%)
-0.717788110
5/17/2024$930.00$8.434Call13,0816,2534,6053835
(+185)
39.64%
(-5.29%)
0.2865293,653
5/17/2024$935.00$41.943Put1317124612
(+31)
39.64%
(-5.41%)
-0.7496964
5/17/2024$935.00$7.246Call3,8931,8581,2402243
(+632)
39.58%
(-5.73%)
0.2550541,741
5/17/2024$940.00$45.936Put379156167478
(+33)
39.69%
(-5.87%)
-0.77894197
5/17/2024$940.00$6.222Call7,7033,3242,5193761
(+763)
39.97%
(-5.56%)
0.2262252,099
5/17/2024$945.00$50.075Put852126530
(+74)
39.79%
(-6.11%)
-0.8055348
5/17/2024$945.00$5.342Call3,2979171,2872196
(+117)
40.32%
(-5.69%)
0.2000651,223
5/17/2024$950.00$54.342Put35116364942
(+90)
40.11%
(-5.83%)
-0.829469139
5/17/2024$950.00$4.588Call23,2639,2748,32415858
(-747)
40.82%
(-5.36%)
0.1765426,499
5/17/2024$955.00$58.719Put345 - 353
(+13)
40.47%
(-6.20%)
-0.85090817
5/17/2024$955.00$3.944Call2,3926838662155
(+67)
40.81%
(-5.63%)
0.155518950
5/17/2024$960.00$63.192Put2451374725
(+51)
40.85%
(-6.23%)
-0.86997251
5/17/2024$960.00$3.394Call6,1062,1191,8945150
(+1593)
41.69%
(-5.05%)
0.1368491,538
5/17/2024$965.00$67.747Put1017268
(+1)
41.27%
(-6.24%)
-0.88686510
5/17/2024$965.00$2.925Call1,7366575391888
(+246)
41.72%
(-5.50%)
0.120341738
5/17/2024$970.00$72.371Put1941918803
(+20)
41.14%
(-6.82%)
-0.90176529
5/17/2024$970.00$2.525Call8,1982,6662,9716980
(+1108)
42.11%
(-5.58%)
0.1058071,537
5/17/2024$975.00$77.056Put7 - 5839
(-2)
42.18%
(-6.24%)
-0.914877
5/17/2024$975.00$2.185Call4,3781,6961,5823504
(+298)
42.29%
(-5.82%)
0.093061,352
5/17/2024$980.00$81.792Put81721928705
(+2)
42.40%
(-6.50%)
-0.926368154
5/17/2024$980.00$1.895Call4,3871,2311,7755436
(+1045)
42.92%
(-5.73%)
0.0818981,362
5/17/2024$985.00$86.571Put541216
(+10)
43.18%
(-6.20%)
-0.9364135
5/17/2024$985.00$1.648Call1,6354295021041
(+55)
43.30%
(-6.09%)
0.072165696
5/17/2024$990.00$91.387Put153417703
(+3)
43.72%
(-6.17%)
-0.94519425
5/17/2024$990.00$1.438Call2,1777306402296
(+285)
43.90%
(-5.81%)
0.063682715
5/17/2024$995.00$96.234Put291511357
(+7)
44.27%
(-6.13%)
-0.9528527
5/17/2024$995.00$1.259Call1,1524982792869
(-24)
44.35%
(-6.09%)
0.0563497
5/17/2024$1,000.00$101.108Put30361523
(-23)
43.15%
(-7.76%)
-0.95951117
5/17/2024$1,000.00$1.106Call17,8986,5256,18326653
(+1120)
44.75%
(-5.90%)
0.0498915,388
5/17/2024$1,005.00$106.003Put1046100
(-2)
45.43%
(-6.01%)
-0.96531810
5/17/2024$1,005.00$0.976Call7351852311941
(+130)
45.62%
(-5.62%)
0.04432326
5/17/2024$1,010.00$110.917Put724329174
(+27)
46.04%
(-5.93%)
-0.97036732
5/17/2024$1,010.00$0.864Call1,4603733983171
(+167)
46.09%
(-5.75%)
0.039479509
5/17/2024$1,020.00$120.790Put301713122
(+34)
47.32%
(-5.76%)
-0.97859412
5/17/2024$1,020.00$0.687Call2,0026775573295
(+659)
47.07%
(-5.91%)
0.03162676
5/17/2024$1,030.00$130.706Put1331013269
(+32)
48.66%
(-5.56%)
-0.9848729
5/17/2024$1,030.00$0.555Call1,7914425962917
(+112)
47.98%
(-6.23%)
0.025649596
5/17/2024$1,040.00$140.653Put7267573
(+3)
50.05%
(-5.33%)
-0.98961328
5/17/2024$1,040.00$0.456Call1,7624018852182
(-23)
49.39%
(-5.97%)
0.021086509
5/17/2024$1,050.00$150.620Put1227143159
(+5)
51.48%
(-5.13%)
-0.99328159
5/17/2024$1,050.00$0.381Call8,2063,7842,29513717
(-144)
51.02%
(-5.69%)
0.0175522,059
5/17/2024$1,060.00$160.603Put1431043919
(+6)
52.95%
(-4.82%)
-0.99579439
5/17/2024$1,060.00$0.322Call1,1412153091764
(+150)
52.28%
(-5.50%)
0.014788339
5/17/2024$1,070.00$170.594Put74391322
(+21)
54.44%
(-4.57%)
-0.9974732
Collapse 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%)
0.012593237
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:NVDA) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners