NVIDIA (NVDA) Options Chain & Prices $145.89 -1.12 (-0.76%) (As of 11/20/2024 ET) 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 1/16/2026 12/19/2025 9/19/2025 8/15/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/21/2025 1/17/2025 12/27/2024 12/20/2024 12/13/2024 12/6/2024 11/29/2024 11/22/2024 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 VolatilityDeltaTrades11/22/2024$117.00$0.274Put3,3977591,0417536(+2528)167.58% (+21.77%)-0.03667761311/22/2024$117.00$28.943Call3021313(+3)160.23% (+14.86%)0.9632451011/22/2024$118.00$0.302Put4,5991,0112,6234247(+422)164.50% (+21.89%)-0.04039573611/22/2024$118.00$27.971Call1583360(-1)167.40% (+24.74%)0.9595271011/22/2024$119.00$0.334Put3,1171,3351,1223124(+1075)163.35% (+22.46%)-0.0446150911/22/2024$119.00$27.087Call33910393(+11)164.85% (+24.83%)0.95607132025 AI Stock Picks: 2 Hidden Gems Under $10/Share (Ad)The AI sector continues to make waves as we move into 2025, and now is a prime opportunity to get involved—without stretching your budget! We’ve just uncovered 2 promising AI stocks trading for under $10/share, and they’re positioned for impressive growth in the coming months.👉[Click here to get your FREE report delivered instantly!]11/22/2024$120.00$0.372Put66,93525,22420,57029079(+3787)162.45% (+24.09%)-0.0493955,52311/22/2024$120.00$26.043Call6781731651920(-112)161.27% (+23.80%)0.95052617111/22/2024$121.00$0.407Put3,8091,1891,9365395(+2452)159.80% (+25.05%)-0.05394781411/22/2024$121.00$25.087Call3312725708(+4)161.21% (+26.19%)0.9450992911/22/2024$122.00$0.466Put4,7631,4591,0545597(+134)157.16% (+24.05%)-0.0609681,01511/22/2024$122.00$24.138Call1084721383(-19)159.48% (+26.81%)0.9389562911/22/2024$123.00$0.525Put7,3861,7323,0335581(+48)156.87% (+25.91%)-0.0679011,14411/22/2024$123.00$23.197Call592314791(+17)157.92% (+27.46%)0.9320242411/22/2024$124.00$0.592Put5,4562,4131,4025386(+400)155.83% (+27.63%)-0.07570897811/22/2024$124.00$22.265Call9225121156(-39)156.53% (+28.14%)0.9242164811/22/2024$125.00$0.670Put47,19918,5638,36244093(-2643)154.74% (+28.41%)-0.0844516,03011/22/2024$125.00$21.421Call1,041851282852(-255)154.99% (+28.53%)0.91668919511/22/2024$126.00$0.746Put7,9961,9151,5624712(-192)153.35% (+28.47%)-0.0928691,67111/22/2024$126.00$20.434Call2153549667(-31)154.22% (+29.54%)0.905744711/22/2024$127.00$0.862Put8,7833,1441,7975626(+502)151.81% (+28.27%)-0.1049871,88311/22/2024$127.00$19.611Call2,27951581125(-20)153.16% (+29.64%)0.89637611111/22/2024$128.00$0.979Put24,8995,6725,19813319(+2375)151.90% (+29.91%)-0.1168782,91511/22/2024$128.00$18.654Call424117761572(-22)152.50% (+30.88%)0.88305710911/22/2024$129.00$1.111Put8,6432,7981,7426961(+110)151.14% (+31.35%)-0.1298841,93311/22/2024$129.00$17.786Call6961143301880(-33)150.16% (+29.83%)0.87005312511/22/2024$130.00$1.260Put80,17124,50817,22036504(+2292)151.45% (+32.45%)-0.14403512,57211/22/2024$130.00$16.936Call2,89392052112594(+624)148.94% (+29.50%)0.8559153211/22/2024$131.00$1.427Put9,2032,6362,0176008(+980)150.10% (+32.21%)-0.1593071,84711/22/2024$131.00$16.103Call5311371281158(-102)143.28% (+25.35%)0.8406414411/22/2024$132.00$1.612Put13,8823,8143,31120813(+4708)149.29% (+31.74%)-0.1756883,03811/22/2024$132.00$15.290Call3,1721113034585(-531)153.59% (+36.25%)0.82426818611/22/2024$133.00$1.819Put11,4184,1562,27110941(+1943)148.94% (+32.67%)-0.1931542,16011/22/2024$133.00$14.496Call1,0483623061861(+31)147.09% (+30.37%)0.80681322211/22/2024$134.00$2.046Put23,9895,9476,73017477(+2376)148.55% (+32.33%)-0.2116333,39311/22/2024$134.00$13.724Call1,3192434503008(-45)149.94% (+33.79%)0.7883435711/22/2024$135.00$2.294Put50,33517,23210,36540198(+1916)148.69% (+33.12%)-0.2310859,09211/22/2024$135.00$12.973Call8,6763,2301,11311133(-57)147.67% (+33.17%)0.76890483911/22/2024$136.00$2.566Put17,1663,1788,56620323(+1552)148.23% (+33.44%)-0.2514362,43711/22/2024$136.00$12.245Call2,0964441,0264117(+729)147.45% (+32.14%)0.7485674472025 AI Stock Picks: 2 Hidden Gems Under $10/Share (Ad)The AI sector continues to make waves as we move into 2025, and now is a prime opportunity to get involved—without stretching your budget! We’ve just uncovered 2 promising AI stocks trading for under $10/share, and they’re positioned for impressive growth in the coming months.👉[Click here to get your FREE report delivered instantly!]11/22/2024$137.00$2.860Put12,4174,5272,8719282(+1333)148.03% (+33.14%)-0.272592,92011/22/2024$137.00$11.583Call1,6533415624440(-331)148.89% (+34.70%)0.72991542411/22/2024$138.00$3.177Put11,2952,8702,7829209(+124)148.22% (+33.76%)-0.2944982,60611/22/2024$138.00$10.857Call1,83837578223639(+4574)146.87% (+32.94%)0.70554756911/22/2024$139.00$3.519Put22,83712,2232,3847695(-259)148.61% (+34.92%)-0.3170462,66911/22/2024$139.00$10.199Call1,98945661613466(-125)146.67% (+32.41%)0.68301958211/22/2024$140.00$3.826Put82,85229,40718,62037276(+2421)148.25% (+34.32%)-0.33761811,56411/22/2024$140.00$9.597Call20,3806,3756,13241664(-3072)146.99% (+32.97%)0.6624663,44311/22/2024$141.00$4.272Put11,4162,2673,4726633(+746)147.45% (+33.94%)-0.3637412,19211/22/2024$141.00$8.953Call8,8087966,22011659(-1576)145.60% (+32.11%)0.6363881,15711/22/2024$142.00$4.621Put24,3719,9768,60114664(+4320)148.03% (+35.18%)-0.3852643,21011/22/2024$142.00$8.366Call9,3072,3173,31616236(-557)124.18% (+10.82%)0.6124491,60611/22/2024$143.00$5.121Put13,7183,4834,1609343(+3412)147.15% (+32.67%)-0.411983,34111/22/2024$143.00$7.803Call15,4905,4374,62010176(+1513)146.03% (+32.72%)0.5882193,16811/22/2024$144.00$5.582Put23,0987,3175,5956207(+927)147.07% (+33.55%)-0.4364815,73511/22/2024$144.00$7.263Call24,6408,5147,3929863(+608)145.85% (+32.31%)0.5637676,52411/22/2024$145.00$6.065Put44,04916,7098,87425117(+1745)145.18% (+31.88%)-0.4611068,62611/22/2024$145.00$6.748Call99,65428,23139,80053927(-2232)145.73% (+32.53%)0.53918117,66911/22/2024$146.00$6.497Put12,1123,3823,0276172(+996)146.30% (+32.94%)-0.4837252,52811/22/2024$146.00$6.255Call35,30212,75611,81112387(+902)145.70% (+32.29%)0.5145458,89411/22/2024$147.00$7.104Put8,7801,9462,8617767(+1375)147.89% (+34.63%)-0.510481,36911/22/2024$147.00$5.798Call20,1136,2576,37415681(+3590)145.18% (+31.92%)0.4918815,79911/22/2024$148.00$7.658Put1,8114754356415(+195)145.14% (+31.75%)-0.53504750211/22/2024$148.00$5.340Call20,7047,0075,97928743(+1150)145.00% (+32.09%)0.4654135,15511/22/2024$149.00$8.235Put1,8255265602288(+239)145.13% (+31.65%)-0.55946141411/22/2024$149.00$4.917Call13,9193,8073,44215430(+1358)142.62% (+29.72%)0.4410793,45711/22/2024$150.00$8.751Put7,3341,7442,65610645(-85)144.37% (+32.27%)-0.5820461,33211/22/2024$150.00$4.517Call128,11239,66447,810189564(+8666)144.09% (+31.28%)0.41699723,79111/22/2024$152.50$10.433Put1,3162512661126(-4)145.98% (+32.99%)-0.64241934911/22/2024$152.50$3.618Call30,1518,3507,21122326(+4861)145.02% (+33.05%)0.359666,28911/22/2024$155.00$12.168Put3,2426526342506(+470)144.16% (+32.01%)-0.69801257811/22/2024$155.00$2.848Call86,09125,82819,790161517(+18259)142.12% (+30.75%)0.30301617,83911/22/2024$157.50$14.032Put84515365427(+32)144.01% (+31.66%)-0.74928514511/22/2024$157.50$2.211Call40,88010,69111,43618351(+5077)141.64% (+30.25%)0.251966,63111/22/2024$160.00$15.928Put2,3403686493248(+117)142.63% (+30.60%)-0.79464735011/22/2024$160.00$1.695Call113,33440,92433,81290928(+18447)141.23% (+30.33%)0.20679818,93011/22/2024$162.50$18.110Put2761518197(-25)142.61% (+31.43%)-0.8353118411/22/2024$162.50$1.284Call31,00110,2908,058109573(+7860)141.38% (+30.66%)0.1663226,51911/22/2024$165.00$20.297Put3326755767(+101)143.61% (+31.92%)-0.8691217111/22/2024$165.00$0.967Call66,11819,13621,74870633(+24337)141.72% (+31.01%)0.13265711,23511/22/2024$167.50$22.560Put2763142(+11)132.47% (+20.63%)-0.8968821311/22/2024$167.50$0.727Call19,4888,3204,60010496(+3781)143.15% (+31.92%)0.1049934,20211/22/2024$170.00$24.884Put25811664694(+54)151.57% (+38.11%)-0.9191493911/22/2024$170.00$0.549Call47,75617,33319,36240497(+7697)142.97% (+30.77%)0.0827887,65411/22/2024$172.50$27.255Put912142(-1)144.15% (+30.93%)-0.936684811/22/2024$172.50$0.416Call14,0214,9675,9608006(+2321)144.53% (+31.60%)0.0652872,08311/22/2024$175.00$29.661Put56417542(+2)148.09% (+33.62%)-0.9503452111/22/2024$175.00$0.319Call23,1527,4977,91723376(+4256)145.38% (+31.31%)0.0516563,760End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Broadcom Options Data Texas Instruments Options Data QUALCOMM Options Data Micron Technology Options Data Analog Devices Options Data Intel Options Data Marvell Technology Options Data Microchip Technology Options Data Monolithic Power Systems Options Data First Solar Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:NVDA) was last updated on 11/21/2024 by MarketBeat.com Staff From Our PartnersThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...Colonial Metals | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...Porter & Company | 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