NVIDIA (NVDA) Options Chain & Prices $112.69 +1.98 (+1.79%) As of 02:58 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock NVDA Put and Call Options List 12/17/2027 6/17/2027 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 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 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 VolatilityDeltaTrades4/17/2025$90.00$0.109Put12,0185,8724,19879408(+4275)116.77% (+13.44%)-0.0241811,4394/17/2025$90.00$20.899Call9913552035814(-162)118.52% (+16.09%)0.9758841704/17/2025$91.00$0.123Put2,5361,3781,0726252(+606)115.51% (+14.72%)-0.0275692274/17/2025$91.00$19.914Call10676261504(+23)115.51% (+15.50%)0.972498484/17/2025$92.00$0.141Put4,0632,5671,0347591(+337)112.63% (+15.09%)-0.0315933704/17/2025$92.00$18.932Call224128301670(+20)109.92% (+12.24%)0.968476744/17/2025$93.00$0.161Put2,4369679405573(+457)109.86% (+14.43%)-0.0363973314/17/2025$93.00$17.953Call216871241518(+127)109.86% (+14.43%)0.963679984/17/2025$94.00$0.187Put2,0509498957742(+1381)105.49% (+11.96%)-0.0421243644/17/2025$94.00$16.910Call5251373143046(+243)106.90% (+14.49%)0.957815153 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. 4/17/2025$95.00$0.217Put14,5027,5805,02157797(-281)103.93% (+12.75%)-0.0489531,7804/17/2025$95.00$16.011Call99926233513163(-474)102.01% (+9.68%)0.9511373194/17/2025$96.00$0.255Put6,6733,9402,1526214(+1287)101.81% (+11.25%)-0.0574016284/17/2025$96.00$15.049Call53615722912871(+216)100.20% (+11.01%)0.9430031684/17/2025$97.00$0.299Put2,3839598145879(+194)98.43% (+10.76%)-0.0667755724/17/2025$97.00$14.094Call343841641671(+20)99.98% (+12.99%)0.933341334/17/2025$98.00$0.353Put4,8832,0341,3597989(+728)97.61% (+10.82%)-0.0782558434/17/2025$98.00$13.149Call1,7231434364727(+19)97.79% (+12.37%)0.9218841814/17/2025$99.00$0.419Put4,8061,8041,5676541(+1116)94.47% (+10.14%)-0.091791,0294/17/2025$99.00$12.216Call7411484103113(+84)94.45% (+10.81%)0.9083731934/17/2025$100.00$0.498Put55,72119,57917,93972904(+1288)93.30% (+10.19%)-0.1076856,2874/17/2025$100.00$11.295Call9,3031,0081,12725922(-199)92.99% (+10.53%)0.8925187864/17/2025$101.00$0.593Put10,1493,9035,0586496(+416)91.49% (+10.82%)-0.1262071,5344/17/2025$101.00$10.391Call7001831586663(-151)91.75% (+9.31%)0.8740411914/17/2025$102.00$0.706Put8,9773,1143,6293701(+661)89.67% (+10.69%)-0.1476492,0084/17/2025$102.00$9.505Call8652752014274(+442)89.87% (+10.83%)0.8526623044/17/2025$103.00$0.841Put13,0706,6244,2264592(+2270)87.90% (+9.99%)-0.172262,1494/17/2025$103.00$8.639Call1,3523224282997(+972)88.05% (+11.04%)0.8281373064/17/2025$104.00$0.999Put11,8034,6774,7466143(+1747)85.52% (+9.40%)-0.2002512,3534/17/2025$104.00$7.798Call2,3399399194703(+645)84.99% (+9.49%)0.8002324804/17/2025$105.00$1.184Put58,22625,86420,31447166(+3904)83.72% (+8.92%)-0.231857,1454/17/2025$105.00$6.984Call4,9811,5101,79823706(+1415)84.46% (+8.75%)0.7687851,1204/17/2025$106.00$1.400Put20,2547,0416,5459072(+2294)81.88% (+8.89%)-0.2671472,9154/17/2025$106.00$6.199Call4,9091,7181,66310504(+1080)82.17% (+9.62%)0.7336458024/17/2025$107.00$1.649Put18,8667,1738,0326620(+2223)79.64% (+8.90%)-0.3062373,2054/17/2025$107.00$5.448Call4,1471,2061,58111073(+1414)78.01% (+7.42%)0.6947489974/17/2025$108.00$1.935Put39,73120,92111,0027656(+2638)78.10% (+7.97%)-0.3491796,0444/17/2025$108.00$4.734Call5,7661,6492,28711699(+1009)77.66% (+7.33%)0.6520791,3464/17/2025$109.00$2.263Put29,7779,81513,1886623(+2834)76.31% (+7.65%)-0.395835,2434/17/2025$109.00$4.062Call9,7363,4123,54711027(+4337)74.74% (+6.53%)0.605721,976[Action Required] Claim Your FREE IRS Loophole Guide (Ad)This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the biggest "dollar reset" since 1971.So claim your FREE copy of this 2025 Gold Guide to learn more.4/17/2025$110.00$2.638Put93,90033,67933,77379466(+732)74.71% (+7.91%)-0.44593215,1074/17/2025$110.00$3.436Call63,54620,42824,02588301(+4969)72.93% (+6.55%)0.5559328,8804/17/2025$111.00$3.065Put37,11115,30014,4045484(+1210)72.74% (+6.33%)-0.4990956,8114/17/2025$111.00$2.861Call45,51017,86217,08510308(+4149)72.10% (+6.59%)0.5032087,9224/17/2025$112.00$3.550Put33,30013,30012,8454691(+1241)70.27% (+6.50%)-0.5543766,7704/17/2025$112.00$2.344Call66,70725,90526,61114991(+2515)70.89% (+7.39%)0.44839112,4694/17/2025$113.00$4.096Put13,1605,9643,7706692(+303)69.22% (+7.28%)-0.6105233,0704/17/2025$113.00$1.888Call80,89232,18033,97415353(+7037)69.35% (+6.45%)0.39271918,2924/17/2025$114.00$4.707Put7,2702,9222,6713022(+228)69.91% (+8.51%)-0.665971,3234/17/2025$114.00$1.495Call57,23021,47025,00938733(+30863)67.71% (+6.52%)0.33774110,0434/17/2025$115.00$5.381Put18,93312,0224,70140276(-451)66.24% (+5.82%)-0.7190092,0804/17/2025$115.00$1.166Call164,75966,05063,675138435(+53175)66.73% (+6.24%)0.28514425,7174/17/2025$116.00$6.116Put1,0683773761828(+245)66.13% (+7.43%)-0.7680193274/17/2025$116.00$0.898Call46,55314,69623,80244802(+37326)65.82% (+6.24%)0.2365228,0594/17/2025$117.00$6.907Put1,2233954926089(-34)66.22% (+8.49%)-0.8116882954/17/2025$117.00$0.684Call37,11212,77115,57525866(+17519)65.37% (+6.54%)0.1931455,8814/17/2025$118.00$7.746Put9052963882387(+4)65.91% (+8.45%)-0.8492272514/17/2025$118.00$0.519Call44,17719,15620,04515816(+6716)65.25% (+7.31%)0.1557916,4234/17/2025$119.00$8.625Put5341592941194(+48)65.91% (+8.78%)-0.8804231084/17/2025$119.00$0.394Call34,75210,89520,24017539(+10130)65.37% (+8.00%)0.1246774,1984/17/2025$120.00$9.605Put1,59147547848487(-3361)65.06% (+6.57%)-0.9060594294/17/2025$120.00$0.300Call133,19161,66459,574110583(+22228)65.34% (+7.99%)0.09950615,8244/17/2025$121.00$10.471Put385108119740(-36)66.86% (+9.81%)-0.925451984/17/2025$121.00$0.232Call15,1366,6556,41910303(+2237)66.23% (+8.63%)0.0796142,3244/17/2025$122.00$11.424Put1,009381369690(-13)67.78% (+10.46%)-0.94086904/17/2025$122.00$0.182Call13,2394,6975,96323906(+14018)67.04% (+9.36%)0.0641552,1274/17/2025$123.00$12.390Put1204446680(+55)68.95% (+11.17%)-0.952757374/17/2025$123.00$0.145Call10,5593,4366,39412250(+690)69.73% (+12.24%)0.0522291,4034/17/2025$124.00$13.367Put2,0859525011984(+5)70.08% (+11.66%)-0.961895584/17/2025$124.00$0.118Call6,4252,2663,64935193(+30271)70.73% (+12.30%)0.0430381,1434/17/2025$125.00$14.349Put84636122935808(-1613)72.66% (+12.96%)-0.9690011774/17/2025$125.00$0.098Call29,23512,81613,54894431(+34664)72.50% (+13.71%)0.0359193,1094/17/2025$126.00$15.336Put35187370(+0)73.62% (+13.46%)-0.974466214/17/2025$126.00$0.082Call7,1932,3093,25150166(+45343)73.16% (+12.86%)0.0303578574/17/2025$127.00$16.326Put70546389(+28)75.44% (+14.22%)-0.97882174/17/2025$127.00$0.070Call4,8281,3432,99019756(+10625)75.44% (+13.75%)0.0259625914/17/2025$128.00$17.318Put843233231(-7)77.34% (+14.97%)-0.982268244/17/2025$128.00$0.061Call10,9586099,6655693(+246)77.34% (+14.97%)0.0224585134/17/2025$129.00$18.313Put681947144(-31)79.31% (+15.70%)-0.984938274/17/2025$129.00$0.054Call4,8155134,2193441(+272)78.09% (+15.27%)0.0196283064/17/2025$130.00$19.309Put38012616515651(+0)81.34% (+16.42%)-0.987141994/17/2025$130.00$0.048Call83,7187,65812,910213873(+3141)81.91% (+16.51%)0.0173171,9374/17/2025$130.01$0.000Put62,050 - - 107240(-2000)96.51% (-39.48%)05End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Broadcom Options Data Texas Instruments Options Data Analog Devices Options Data Intel Options Data Micron Technology Options Data Marvell Technology Options Data Monolithic Power Systems Options Data Microchip Technology Options Data First Solar Options Data Altair Engineering Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 4/15/2025 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 | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredDOGE tax surpriseElon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...Altimetry | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | 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.
Buy NVDA Stock Free NVDA Stock Alerts