NVIDIA (NVDA) Options Chain & Prices $138.89 -1.22 (-0.87%) As of 10:56 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. 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 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 4/4/2025 3/28/2025 3/21/2025 3/14/2025 3/7/2025 2/28/2025 2/21/2025 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 VolatilityDeltaTrades2/21/2025$113.00$0.016Put6,0891,0534,81816779(+957)150.50% (+36.60%)-0.004421482/21/2025$113.00$27.162Call11084213727(+29)157.58% (+43.67%)0.995426322/21/2025$114.00$0.017Put7072256913148(+475)144.94% (+34.11%)-0.004877512/21/2025$114.00$26.164Call5721313051(-5)153.05% (+42.22%)0.994969282/21/2025$115.00$0.018Put1,11735925152306(-435)148.50% (+40.89%)-0.0053871292/21/2025$115.00$25.166Call52318219813924(-178)0.9944621282/21/2025$116.00$0.020Put1,48312331412677(-38)143.94% (+39.46%)-0.0059571142/21/2025$116.00$24.168Call6528286433(-22)143.94% (+39.46%)0.993886322/21/2025$117.00$0.021Put2,338581,44524632(+223)139.36% (+37.92%)-0.0065971332/21/2025$117.00$23.170Call42637555437(+5)139.36% (+139.36%)0.9932567 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. 2/21/2025$118.00$0.023Put6062752715149(-890)134.76% (+36.50%)-0.007318612/21/2025$118.00$22.172Call21379357264(-161)134.76% (+43.83%)0.992526702/21/2025$119.00$0.025Put5816047815201(+389)130.15% (+34.98%)-0.008132702/21/2025$119.00$21.174Call2979511822218(-70)130.16% (+34.99%)0.9917151062/21/2025$120.00$0.027Put1,9145281,10280971(-8037)120.50% (+28.42%)-0.0090583372/21/2025$120.00$20.177Call1,70689840127720(-644)116.86% (+29.76%)0.9907884022/21/2025$121.00$0.030Put3,740893,24810395(+308)120.87% (+31.86%)-0.0101172332/21/2025$121.00$19.180Call6052243397258(-435)120.87% (+33.33%)0.9897321722/21/2025$122.00$0.033Put8108555920550(+426)108.83% (+22.80%)-0.011332922/21/2025$122.00$18.183Call345133718056(-155)116.21% (+35.10%)0.9885161102/21/2025$123.00$0.036Put1,23214390718283(-320)111.52% (+27.27%)-0.0127361712/21/2025$123.00$17.186Call5462162674968(-1374)111.52% (+28.62%)0.9871161312/21/2025$124.00$0.039Put4,0681913,21216538(+4014)106.81% (+27.24%)-0.0143691792/21/2025$124.00$16.190Call4351371988369(-381)100.49% (+23.31%)0.9854771592/21/2025$125.00$0.043Put6,3758173,63450734(-4565)104.40% (+28.23%)-0.0162865312/21/2025$125.00$15.195Call3,04096632938333(-1817)99.25% (+22.40%)0.9835675342/21/2025$126.00$0.048Put1,44553543013254(+127)94.50% (+20.56%)-0.0185512042/21/2025$126.00$14.199Call1,00335620910984(-300)97.34% (+27.49%)0.9812991642/21/2025$127.00$0.053Put2,31187543523794(-474)92.56% (+22.05%)-0.0212493182/21/2025$127.00$13.205Call92221343238489(-81)92.56% (+22.69%)0.9785982342/21/2025$128.00$0.059Put3,1986591,80518891(+639)87.49% (+19.40%)-0.02453912/21/2025$128.00$12.211Call1,11136441211812(-652)83.80% (+19.65%)0.9753462832/21/2025$129.00$0.066Put2,4835601,19418901(-132)83.37% (+18.41%)-0.0284563432/21/2025$129.00$11.219Call6792242459497(-223)88.23% (+24.69%)0.9713872302/21/2025$130.00$0.075Put16,2973,8657,01172163(+1328)78.82% (+17.47%)-0.0333471,5432/21/2025$130.00$10.228Call8,9312,1552,21565048(-2759)77.92% (+16.22%)0.9665111,1512/21/2025$131.00$0.085Put3,8551,2561,62315963(-299)73.14% (+13.31%)-0.0394936902/21/2025$131.00$9.239Call1,5714283758171(-645)70.48% (+13.20%)0.9603563132/21/2025$132.00$0.098Put7,2162,8861,97519166(+1039)68.47% (+11.38%)-0.0474181,0392/21/2025$132.00$8.252Call3,8671,5121,51515056(+1870)68.23% (+13.35%)0.952435636Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000” (Ad)Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. Should you sit on the sideline while this is happening?That's why we put together a 100% FREE 2025 Gold Guide to show you exactly how to protect and grow y2/21/2025$133.00$0.115Put10,0153,5383,91825988(+926)60.86% (+5.73%)-0.0580511,6132/21/2025$133.00$7.270Call2,4317791,03011854(-375)63.38% (+7.87%)0.9417955112/21/2025$134.00$0.140Put21,2067,4775,63527700(+959)58.35% (+5.28%)-0.0730732,4852/21/2025$134.00$6.295Call4,4971,22989215496(-1127)54.84% (+2.17%)0.9267797672/21/2025$135.00$0.180Put48,48020,15919,89550501(+4402)53.59% (+2.53%)-0.0954765,7832/21/2025$135.00$5.335Call16,4904,8234,02479292(-3618)52.33% (+1.63%)0.904382,2402/21/2025$136.00$0.244Put30,93811,75612,00416374(+1601)49.73% (+0.05%)-0.1299384,8652/21/2025$136.00$4.400Call18,5906,5356,35919661(-861)43.67% (-6.39%)0.8699122,0512/21/2025$137.00$0.353Put57,01424,41120,08519457(+1788)47.66% (-1.21%)-0.1823778,0062/21/2025$137.00$3.509Call35,28715,73913,70318339(-1610)46.61% (-2.04%)0.817474,6182/21/2025$138.00$0.529Put67,09031,08925,47121439(+2260)44.75% (-2.92%)-0.25790610,2182/21/2025$138.00$2.686Call61,57024,16624,69027808(-2869)44.65% (-3.06%)0.7419239,6042/21/2025$138.10$0.000Put15,000 - - 0(+0)47.80%012/21/2025$138.10$0.000Call15,000 - - 0(+0)46.01%012/21/2025$139.00$0.802Put68,06935,25722,91319601(+782)43.16% (-3.61%)-0.3576049,3562/21/2025$139.00$1.959Call91,10436,59937,28227962(+1803)43.67% (-3.03%)0.64224213,1562/21/2025$140.00$1.195Put58,28226,49020,67549587(+806)42.81% (-3.22%)-0.4758697,9892/21/2025$140.00$1.352Call207,12983,62176,968166428(-1903)42.12% (-3.87%)0.52405823,1902/21/2025$141.00$1.722Put12,3994,7305,0759174(-2725)42.46% (-3.35%)-0.6006392,2862/21/2025$141.00$0.879Call77,36733,77529,09779359(-1007)41.32% (-4.04%)0.39951311,6752/21/2025$142.00$2.384Put6,6582,7642,23311627(+513)42.31% (-2.99%)-0.7172171,4062/21/2025$142.00$0.541Call65,09525,24224,51944117(-1306)42.16% (-3.17%)0.2836888,2592/21/2025$143.00$3.162Put3,5391,3501,4157342(-1209)40.10% (-5.11%)-0.813525842/21/2025$143.00$0.318Call53,10319,98120,69635438(-762)41.88% (-3.23%)0.1888995,3832/21/2025$144.00$4.030Put7751933264631(+51)44.29% (-1.22%)-0.8838892012/21/2025$144.00$0.184Call41,69214,40518,06031179(-158)42.71% (-2.70%)0.1203613,6832/21/2025$145.00$4.959Put5,17439845424899(+182)44.17% (-1.63%)-0.9298063632/21/2025$145.00$0.108Call79,17435,43929,50393011(+4576)44.46% (-1.16%)0.0758935,6972/21/2025$146.00$5.923Put1,2024213766081(-122)46.14% (-0.21%)-0.9569092042/21/2025$146.00$0.068Call22,6385,7756,20128789(+315)46.57% (+1.18%)0.0493121,5162/21/2025$147.00$6.905Put3991311262705(-89)48.32% (+6.94%)-0.971951732/21/2025$147.00$0.047Call16,3202,2148,23434051(+5914)47.99% (+0.44%)0.0340561,0272/21/2025$148.00$7.896Put211511075775(-4)51.99% (+3.72%)-0.980324532/21/2025$148.00$0.035Call9,2152,4114,78365917(+5201)53.36% (+5.64%)0.025229782/21/2025$149.00$8.891Put9724422211(-66)55.56% (+5.86%)-0.985199312/21/2025$149.00$0.028Call17,9504,8182,460103622(+4754)56.25% (+6.29%)0.0198256782/21/2025$150.00$9.888Put1,1516438719699(-1238)59.32% (+8.04%)-0.9883091122/21/2025$150.00$0.024Call33,3598,39121,428147429(-4563)61.67% (+10.94%)0.0162731,8332/21/2025$151.00$10.886Put3,2785441295(-22)63.17% (+10.01%)-0.990349552/21/2025$151.00$0.021Call3,8212,2051,09017279(+1153)62.58% (+9.48%)0.013772502/21/2025$152.00$11.885Put8,32887952555(-3275)67.04% (+11.91%)-0.991856882/21/2025$152.00$0.019Call1,85299466413794(-503)67.04% (+12.98%)0.0119041872/21/2025$152.50$12.384Put550 - 3118(-501)68.98% (+12.82%)-0.992472102/21/2025$152.50$0.018Call4022423711006(+73)68.97% (+12.81%)0.011136562/21/2025$153.00$12.884Put2,1003059456(-1174)70.75% (+13.61%)-0.993018392/21/2025$153.00$0.018Call1,7221,0365013198(+729)70.90% (+13.69%)0.010455902/21/2025$154.00$13.883Put3718058107(-786)74.74% (+15.39%)-0.993945602/21/2025$154.00$0.016Call3032811317183(-997)74.74% (+15.39%)0.009297542/21/2025$155.00$14.882Put4121399272(-1804)78.53% (+17.01%)-0.99465732/21/2025$155.00$0.015Call2,18620096853842(+129)78.53% (+17.68%)0.008348220Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000” (Ad)Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. Should you sit on the sideline while this is happening?That's why we put together a 100% FREE 2025 Gold Guide to show you exactly how to protect and grow y2/21/2025$156.00$15.881Put179474727(-78)82.28% (+18.64%)-0.995215312/21/2025$156.00$0.014Call4,3341,7682,37062155(+275)82.28% (+18.56%)0.0075542242/21/2025$157.00$16.881Put179491018(-2)85.98% (+20.13%)-0.995709532/21/2025$157.00$0.013Call1,4804451,00012061(+0)85.98% (+20.06%)0.006877432/21/2025$157.50$17.381Put13214(+2)87.82% (+20.86%)-0.99592432/21/2025$157.50$0.013Call58313514412132(+11)85.70% (+18.67%)0.006575402/21/2025$158.00$17.881Put2716312320(+1)89.63% (+21.49%)-0.996123902/21/2025$158.00$0.013Call37559 - 17327(+689)89.63% (+21.49%)0.006294182/21/2025$159.00$18.880Put7967100(+0)93.22% (+22.95%)-0.996492362/21/2025$159.00$0.012Call3428 - 17403(+192)93.22% (+22.87%)0.00578682/21/2025$160.00$19.880Put4407918216(-5)96.76% (+24.20%)-0.996807962/21/2025$160.00$0.011Call24299 - 114310(-1756)96.76% (+25.71%)0.005338542/21/2025$161.00$20.879Put66 - 0(+0)100.25% (+25.49%)-0.99710232/21/2025$161.00$0.011Call183 - 36113(+120)100.24% (+25.48%)0.0049452/21/2025$162.00$21.879Put11830(-4)103.67% (+26.71%)-0.99736272/21/2025$162.00$0.010Call10 - - 34971(+33)103.67% (+26.71%)0.00458212/21/2025$162.50$22.379Put15 - - 6(+0)105.36% (+27.31%)-0.99747422/21/2025$162.50$0.010Call10 - - 2195(+3)105.36% (+27.53%)0.00441712/21/2025$163.00$22.879Put201640(+0)107.03% (+27.97%)-0.997589132/21/2025$163.00$0.010Call3115 - 13226(-41)107.03% (+27.89%)0.0042672/21/2025$164.00$23.879Put1 - 10(-4)110.35% (+29.11%)-0.99777712/21/2025$164.00$0.009Call162152 - 22686(-143)110.35% (+29.03%)0.003968142/21/2025$165.00$24.878Put9040500(+0)113.60% (+30.21%)-0.997945242/21/2025$165.00$0.009Call588580 - 73942(-5)113.60% (+30.13%)0.003703122/21/2025$166.00$25.878Put1 - - 0(-8)116.81% (+31.26%)-0.99810212/21/2025$166.00$0.008Call1,0011,001 - 15528(-70)116.81% (+31.26%)0.003461202/21/2025$167.00$26.878Put11 - 0(-6)119.96% (+32.28%)-0.99824412/21/2025$167.00$0.008Call5 - - 3129(-12)119.96% (+32.28%)0.00323822/21/2025$168.00$27.878Put15 - 91(+0)123.06% (+33.26%)-0.99837662/21/2025$168.00$0.008Call344343 - 9383(+0)123.06% (+33.26%)0.00303420End-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 Intel Options Data Marvell Technology Options Data Monolithic Power Systems Options Data Microchip Technology 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 2/21/2025 by MarketBeat.com Staff From Our PartnersCollect $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 | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | 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 My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredAmerica cannot power AIThere’s a fatal flaw at the heart of the AI revolution… With AI continuing to explode in popularity, tech c...Porter & Company | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | 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.
Free NVDA Stock Alerts