NVIDIA (NVDA) Options Chain & Prices $137.71 +4.14 (+3.10%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends NVDA Put and Call Options List 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/28/2025 2/21/2025 2/14/2025 2/7/2025 1/31/2025 1/24/2025 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 VolatilityDeltaTrades1/24/2025$111.00$0.035Put211111183(+95)66.31% (+9.21%)-0.00848121/24/2025$111.00$26.780Call64 - 78(+0)66.32% (+9.22%)0.99148541/24/2025$112.00$0.037Put10,43710,0373901533(+30)64.30% (+8.94%)-0.0091682051/24/2025$112.00$25.783Call6712199(+3)64.32% (+8.95%)0.990799151/24/2025$113.00$0.039Put4,9061,0962,837523(+22)60.10% (+6.44%)-0.009945991/24/2025$113.00$24.786Call6 - 3447(+6)62.33% (+8.67%)0.9900241/24/2025$114.00$0.042Put2,2332,054102672(+126)60.35% (+8.35%)-0.010832531/24/2025$114.00$23.789Call5 - 1440(+77)60.36% (+8.37%)0.9891451/24/2025$115.00$0.045Put4,6052,2221,67710232(+5398)58.41% (+8.03%)-0.0118481881/24/2025$115.00$22.793Call1083133499(+6)58.42% (+8.04%)0.98812354 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. 1/24/2025$116.00$0.048Put646560922731(+48)56.62% (+7.82%)-0.013019391/24/2025$116.00$21.797Call19 - 1370(+20)56.51% (+7.70%)0.98695751/24/2025$117.00$0.052Put12051223020(+50)54.61% (+7.31%)-0.014381251/24/2025$117.00$20.802Call771519548(+43)54.62% (+7.32%)0.985594161/24/2025$118.00$0.057Put4,079323,4809905(+58)52.75% (+6.90%)-0.015977981/24/2025$118.00$19.807Call944229449(+27)52.76% (+6.91%)0.984005511/24/2025$119.00$0.062Put4,6373,6735308832(+420)50.92% (+6.44%)-0.017861731/24/2025$119.00$18.813Call1034949313(+33)50.92% (+7.62%)0.98213351/24/2025$120.00$0.068Put7,0532,9032,70626979(+659)49.55% (+6.25%)-0.020094811/24/2025$120.00$17.820Call6291751661794(+101)49.12% (+6.75%)0.9799051431/24/2025$121.00$0.076Put8693843032658(+232)47.96% (+5.96%)-0.022761241/24/2025$121.00$16.828Call1527163412(+28)0.977243591/24/2025$122.00$0.085Put1,3914848213146(+29)44.54% (+3.76%)-0.0260171741/24/2025$122.00$15.838Call21511760735(+21)45.63% (+4.71%)0.974002791/24/2025$123.00$0.096Put3,2139002,0026290(+239)43.97% (+4.27%)-0.0300272751/24/2025$123.00$14.851Call1203150373(+19)43.97% (+4.01%)0.970011461/24/2025$124.00$0.111Put1,6353167186128(+237)42.63% (+3.61%)-0.0350482601/24/2025$124.00$13.866Call260126103619(+13)42.37% (+3.24%)0.965016731/24/2025$125.00$0.130Put10,5985,2693,18713434(+1030)39.92% (+1.45%)-0.0414578931/24/2025$125.00$12.886Call794179941926(+48)40.87% (+2.42%)0.9586561941/24/2025$126.00$0.155Put2,4527011,2508202(+1210)38.97% (+1.13%)-0.0496624021/24/2025$126.00$11.911Call3,95115064740(-40)39.47% (+1.60%)0.9504982501/24/2025$127.00$0.189Put6,9321,1181,0634488(+576)38.03% (+0.75%)-0.0603193,1241/24/2025$127.00$10.945Call30912499899(+67)38.20% (+0.92%)0.939937941/24/2025$128.00$0.234Put5,4032,0011,2136857(+1056)37.18% (+0.26%)-0.0741096641/24/2025$128.00$9.991Call5591341522182(+35)35.12% (-1.66%)0.9262521361/24/2025$129.00$0.295Put4,1781,4131,0476121(+978)36.11% (-0.50%)-0.0919927271/24/2025$129.00$9.053Call5311352752797(+17)36.08% (-0.68%)0.9084931211/24/2025$130.00$0.379Put25,19111,9347,84524836(+4024)35.49% (-0.84%)-0.115032,4241/24/2025$130.00$8.137Call4,8187175577926(-282)34.50% (-1.52%)0.885623567Wall St turns to THIS catalyst after Trump’s inauguration (Ad)Wall Street is already looking past Trump… To a new catalyst on the near horizon that could be even bigger than his inauguration. As soon as January 29th…So please watch this video now before the hammer falls and it’s too late.1/24/2025$131.00$0.493Put9,1803,1274,4976898(+1500)35.06% (-0.99%)-0.144139511/24/2025$131.00$7.250Call2,3403013563270(-29)32.70% (-3.23%)0.8567182811/24/2025$132.00$0.642Put11,7243,5845,5349093(+804)34.26% (-1.42%)-0.1797941,4761/24/2025$132.00$6.400Call2,2175276954075(-117)32.89% (-2.85%)0.8212584451/24/2025$133.00$0.834Put10,1953,3783,6538405(+3491)33.76% (-1.96%)-0.2219291,5931/24/2025$133.00$5.592Call3,2168421,41213079(+122)33.59% (-1.47%)0.7793487141/24/2025$134.00$1.072Put11,7632,9312,7339663(+1512)33.36% (-2.02%)-0.2703374,4601/24/2025$134.00$4.829Call5,5862,1561,84711539(-629)33.43% (-2.07%)0.7314531,0751/24/2025$135.00$1.360Put29,59811,8049,67421270(+3092)33.30% (-1.91%)-0.3241623,7711/24/2025$135.00$4.118Call26,6846,9069,87221170(+1917)33.30% (-1.97%)0.6783913,2521/24/2025$136.00$1.703Put25,5419,48910,06911547(+607)33.05% (-2.00%)-0.382853,2031/24/2025$136.00$3.457Call20,2437,0637,39211998(+2498)32.59% (-2.65%)0.6200183,2721/24/2025$137.00$2.109Put26,01810,7177,0902823(+531)32.15% (-2.86%)-0.4454075,2291/24/2025$137.00$2.860Call38,04614,58910,54245792(+10744)32.60% (-2.65%)0.5581026,0201/24/2025$138.00$2.577Put18,6377,3374,3276547(+857)32.21% (-2.81%)-0.5100352,8231/24/2025$138.00$2.329Call56,66316,24217,12816860(+4046)32.30% (-2.78%)0.4938797,3331/24/2025$139.00$3.120Put5,4371,5771,3803126(+539)32.10% (-3.06%)-0.5753968641/24/2025$139.00$1.870Call20,0297,5175,6927646(+1705)31.84% (-3.45%)0.429314,0101/24/2025$140.00$3.741Put11,4062,7682,7199647(+1274)31.37% (-3.32%)-0.639011,1601/24/2025$140.00$1.479Call144,09232,73031,28382252(+9382)31.80% (-3.46%)0.36666710,8881/24/2025$141.00$4.424Put1,3651701671234(+97)32.14% (-2.79%)-0.6984922881/24/2025$141.00$1.158Call49,54213,18411,93316090(+2758)31.67% (-3.87%)0.3077123,6321/24/2025$142.00$5.168Put1,4572633272138(+133)32.22% (-2.94%)-0.7524392461/24/2025$142.00$0.895Call27,18611,4448,11011905(+1714)31.62% (-4.03%)0.2542343,6861/24/2025$143.00$5.966Put4431121311762(+326)31.85% (-3.62%)-0.7999011231/24/2025$143.00$0.688Call19,5709,3806,01615520(+2288)31.87% (-4.49%)0.2071993,8391/24/2025$144.00$6.809Put1,3363712991403(+260)32.96% (-2.37%)-0.8404611941/24/2025$144.00$0.524Call14,5586,2745,04712528(+748)32.00% (-4.75%)0.1667842,7231/24/2025$145.00$7.689Put3,71031754311376(+219)33.27% (-3.14%)-0.8743253691/24/2025$145.00$0.399Call38,79913,86216,71726734(+5390)32.42% (-4.72%)0.1329853,8961/24/2025$146.00$8.598Put38025195760(+46)32.63% (-4.43%)-0.901927431/24/2025$146.00$0.302Call71,2073,5694,39131299(+508)32.94% (-4.62%)0.1052771,0611/24/2025$147.00$9.531Put37614545764(+47)33.68% (-4.12%)-0.923971551/24/2025$147.00$0.229Call7,0452,7273,0068547(+4052)33.05% (-5.57%)0.0830188071/24/2025$148.00$10.481Put43511333429(-86)33.48% (+33.48%)-0.941198451/24/2025$148.00$0.175Call8,5814,4252,7935386(+490)33.40% (-5.66%)0.0654727731/24/2025$149.00$11.446Put401317449(-142)34.03% (-5.56%)-0.954332181/24/2025$149.00$0.135Call23,1511,7711,6373722(+684)33.66% (-6.14%)0.0518695181/24/2025$150.00$12.421Put73476621495(-1223)34.68% (-5.91%)-0.964276971/24/2025$150.00$0.106Call32,6759,25512,68828526(+2205)34.70% (-7.28%)0.0414834,7671/24/2025$152.50$14.885Put3641937(-360)36.79% (-6.55%)-0.979215191/24/2025$152.50$0.064Call29,5592,19426,53312963(+1133)36.83% (-7.53%)0.0253557041/24/2025$155.00$17.370Put74361811(-2175)39.48% (-6.74%)-0.986396261/24/2025$155.00$0.044Call8,6402,6084,55017453(+1470)40.16% (-6.19%)0.0172986971/24/2025$157.50$0.034Call3,8295742,4406194(+263)42.49% (-6.58%)0.0127542061/24/2025$160.00$22.357Put5682122(+2)45.57% (-6.27%)-0.992471161/24/2025$160.00$0.027Call2,7281,2251,04115889(+205)45.57% (-4.47%)0.0099792801/24/2025$162.50$24.854Put21 - 8(+0)48.61% (-5.90%)-0.99404521/24/2025$162.50$0.023Call2,084771,9572291(+14)48.61% (-7.18%)0.008031011/24/2025$165.00$27.352Put6 - 614(+0)51.54% (-5.52%)-0.9952322Wall St turns to THIS catalyst after Trump’s inauguration (Ad)Wall Street is already looking past Trump… To a new catalyst on the near horizon that could be even bigger than his inauguration. As soon as January 29th…So please watch this video now before the hammer falls and it’s too late.1/24/2025$165.00$0.019Call7,9727,27733214756(-212)51.54% (-3.22%)0.006565236End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Broadcom Options Data Texas Instruments Options Data Micron Technology Options Data Analog Devices Options Data Marvell Technology Options Data Intel Options Data Microchip Technology Options Data Monolithic Power Systems Options Data First Solar Options Data Skyworks Solutions Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 1/20/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | SponsoredBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredWarren Buffett Bets $40 Billion—You Can Get in for $20I call it "The Last Retirement Stock You'll Ever Need." Warren Buffett himself owns $40 billion of stock in...Behind the Markets | SponsoredKamala’s final humiliation The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...Porter & Company | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored 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. Share NVIDIA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
