NVIDIA (NVDA) Options Chain & Prices $120.69 -0.72 (-0.59%) Closing price 03/25/2025 04:00 PM EasternExtended Trading$120.60 -0.09 (-0.07%) As of 03/25/2025 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock NVDA Put and Call Options List 12/17/2027 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 5/16/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 3/28/2025 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 VolatilityDeltaTrades3/28/2025$97.00$0.015Put37882282394(-85)94.39% (+5.42%)-0.004768403/28/2025$97.00$23.810Call88288422(-5)94.39% (+5.33%)0.995213103/28/2025$98.00$0.016Put322732295018(-37)91.15% (+5.12%)-0.005269603/28/2025$98.00$22.811Call413475(+2)91.15% (+5.12%)0.99471243/28/2025$99.00$0.018Put1,5231,3142013509(+891)87.95% (+4.73%)-0.00585533/28/2025$99.00$21.813Call1229598(+29)87.95% (+4.82%)0.99413183/28/2025$100.00$0.019Put1,23950258231159(+7950)78.73% (-0.93%)-0.0065281513/28/2025$100.00$20.816Call4796621353207(-356)84.77% (+4.43%)0.9934531183/28/2025$101.00$0.021Put441134132876(+122)81.63% (+4.14%)-0.007323503/28/2025$101.00$19.818Call11838805283(-26)81.63% (+4.14%)0.99265842 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. 3/28/2025$102.00$0.023Put237421114433(+2063)78.52% (+3.46%)-0.008262563/28/2025$102.00$18.821Call522525777(+25)78.52% (+3.93%)0.991719213/28/2025$103.00$0.025Put533365172361(-103)75.44% (+3.54%)-0.009384583/28/2025$103.00$17.824Call715218749(+8)75.44% (+3.64%)0.990598263/28/2025$104.00$0.028Put4,6344484,1184881(-661)72.39% (+3.25%)-0.010738963/28/2025$104.00$16.827Call621646988(+52)72.39% (+3.25%)0.989245283/28/2025$105.00$0.032Put1,44622989413378(-504)69.39% (+3.34%)-0.0123851863/28/2025$105.00$15.832Call207110554988(-561)69.39% (+2.96%)0.987598763/28/2025$106.00$0.036Put1,255531,1187142(-95)66.42% (+3.73%)-0.014418963/28/2025$106.00$14.837Call2961651141118(-33)66.42% (+2.67%)0.985567633/28/2025$107.00$0.042Put3601681006131(-113)62.89% (+1.77%)-0.0169661183/28/2025$107.00$13.843Call15992633015(-330)63.51% (+2.39%)0.983021403/28/2025$108.00$0.049Put7353422186169(+71)60.66% (+2.83%)-0.0201981613/28/2025$108.00$12.850Call14999411583(+120)60.66% (+2.21%)0.979791493/28/2025$109.00$0.057Put614399986950(-235)56.34% (-0.04%)-0.024371763/28/2025$109.00$11.859Call18282591745(-147)57.88% (+1.84%)0.975625433/28/2025$110.00$0.069Put6,1622,2982,95529169(+1219)55.02% (+2.02%)-0.0298537453/28/2025$110.00$10.872Call93540334318550(-375)54.02% (-1.80%)0.9701482273/28/2025$111.00$0.085Put1,9951,0745516578(+1215)51.62% (+0.59%)-0.0372182443/28/2025$111.00$9.888Call17097424883(-174)52.62% (+2.47%)0.962796783/28/2025$112.00$0.107Put3,5957611,8377717(-314)49.34% (+1.00%)-0.0473775283/28/2025$112.00$8.911Call4961942173356(-453)50.21% (+1.05%)0.9526961113/28/2025$113.00$0.139Put4,1171,9251,2005601(+30)47.69% (+0.72%)-0.061495873/28/2025$113.00$7.944Call361741562346(-44)48.03% (+0.81%)0.9385721313/28/2025$114.00$0.187Put5,1072,0422,09610829(-3431)46.56% (+0.88%)-0.0814599303/28/2025$114.00$6.992Call5091801065148(-288)43.83% (-1.72%)0.9186551563/28/2025$115.00$0.258Put44,57629,95410,96763244(+39575)44.34% (+0.31%)-0.1095353,3623/28/2025$115.00$6.064Call4,80990485514010(-546)43.24% (-1.62%)0.8906736883/28/2025$116.00$0.365Put10,7603,8824,87214128(+1958)43.18% (-0.14%)-0.1481382,2363/28/2025$116.00$5.171Call3,1257148696070(-65)42.49% (-0.56%)0.852221457The Dirty Secret About Gold Mining Stocks... (Ad)Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy shareholder value over time. Even as gold prices rise.Right now, I've found 4 miners showing the exact same pattern as previous 100-baggers.3/28/2025$117.00$0.519Put19,8629,3838,23816782(+7276)42.27% (-0.26%)-0.1990023,4193/28/2025$117.00$4.325Call3,7681,0991,3059499(-5148)42.04% (-0.21%)0.8016168133/28/2025$118.00$0.731Put38,57715,76917,11015054(+5628)40.85% (-1.33%)-0.2624018,2303/28/2025$118.00$3.537Call12,7603,8684,57814073(-1957)41.24% (-1.07%)0.7386111,6763/28/2025$119.00$1.013Put62,48724,22528,0969600(+5070)40.54% (-0.76%)-0.33737812,2393/28/2025$119.00$2.819Call23,9809,2729,4958719(-3029)40.65% (-0.89%)0.6641653,8683/28/2025$120.00$1.374Put77,92630,69733,78721282(+8319)39.29% (-1.51%)-0.42206112,7413/28/2025$120.00$2.179Call101,74442,63437,64782778(-7598)39.51% (-1.57%)0.58014814,6713/28/2025$121.00$1.826Put27,0559,57210,4509977(+5490)38.94% (-1.38%)-0.5132674,3253/28/2025$121.00$1.628Call88,42336,51039,45418762(+199)39.39% (-0.85%)0.48975411,1163/28/2025$122.00$2.374Put10,6014,2623,49010637(+7451)38.70% (-1.17%)-0.6062131,5423/28/2025$122.00$1.173Call63,42727,22427,68641901(+7251)38.64% (-1.59%)0.3977458,9313/28/2025$123.00$3.018Put3,9408952,1703146(+1123)38.14% (-1.57%)-0.6951684463/28/2025$123.00$0.813Call46,59316,92321,54553381(+4596)38.53% (-0.97%)0.3097056,3243/28/2025$124.00$3.752Put3,6551,4641,1853349(+316)37.49% (-1.98%)-0.7749243713/28/2025$124.00$0.543Call39,27516,52917,60159363(+6509)37.78% (-1.44%)0.2307265,1683/28/2025$125.00$4.564Put3,9831,1681,5598986(-69)38.50% (-0.50%)-0.8418754403/28/2025$125.00$0.348Call75,62539,30329,78363631(+20063)37.51% (-1.16%)0.164326,9743/28/2025$126.00$5.437Put25564302926(+227)37.28% (-1.32%)-0.894548853/28/2025$126.00$0.215Call21,5987,3266,46126253(+11327)37.30% (-1.41%)0.1120872,4513/28/2025$127.00$6.358Put71616913312219(+10)37.28% (-1.11%)-0.933129883/28/2025$127.00$0.129Call26,0065,99813,68647288(+20422)36.92% (-1.87%)0.073511,8883/28/2025$128.00$7.312Put625874271395(+73)37.59% (-0.95%)-0.959381583/28/2025$128.00$0.079Call15,3483,0858,05961789(+7955)38.03% (-0.76%)0.0478081,1283/28/2025$129.00$8.289Put16346551710(-151)38.33% (-0.28%)-0.975821573/28/2025$129.00$0.050Call6,3441,2584,52518682(+10652)38.70% (-0.59%)0.0317825583/28/2025$130.00$9.278Put7471724006706(-1690)-0.9851181353/28/2025$130.00$0.034Call24,1098,32611,04573357(+19453)39.03% (+0.01%)0.022351,4603/28/2025$131.00$10.273Put16069512747(+62)-0.990045573/28/2025$131.00$0.026Call1,9904551,40529853(+8730)41.37% (+1.50%)0.0168581903/28/2025$132.00$11.271Put188821961(+211)43.47% (+3.13%)-0.992841293/28/2025$132.00$0.021Call2,6167491,57724952(+1626)39.91% (-1.97%)0.0135071943/28/2025$133.00$12.269Put126462662(+10)45.71% (+1.59%)-0.994578273/28/2025$133.00$0.018Call3,2922253,03511509(+720)46.68% (+5.25%)0.0112361583/28/2025$134.00$13.268Put9815725(-5901)47.97% (+5.09%)-0.995727273/28/2025$134.00$0.016Call1,48138995437293(+675)47.97% (+4.66%)0.0095381093/28/2025$135.00$14.268Put249271173792(-2187)50.20% (+2.31%)-0.996614663/28/2025$135.00$0.014Call1,27625927637388(+2820)50.20% (+4.31%)0.0081871363/28/2025$136.00$15.267Put14357739(-6)52.38% (+6.47%)-0.997339423/28/2025$136.00$0.012Call14247635463(+1002)52.38% (+6.47%)0.007074283/28/2025$137.00$16.267Put83 - 824(-1)54.50% (+6.87%)-0.997931393/28/2025$137.00$0.011Call249122055286(-159)54.50% (+6.87%)0.006144283/28/2025$138.00$17.266Put7617515(-16)56.57% (+7.18%)-0.998314313/28/2025$138.00$0.010Call21991603928(+179)56.57% (+7.18%)0.005361343/28/2025$139.00$18.266Put12711268(-2)58.59% (+7.33%)-0.998633413/28/2025$139.00$0.009Call872248409004(+304)58.59% (+7.33%)0.004696693/28/2025$140.00$19.266Put1992612123(-107)60.56% (+7.54%)-0.998905503/28/2025$140.00$0.008Call3,0971,4761,51725256(+367)60.56% (+8.60%)0.0041281893/28/2025$141.00$20.266Put171342(-3)62.48% (+7.82%)-0.99914243/28/2025$141.00$0.007Call1,4382931,1456049(-437)62.48% (+7.72%)0.00364158The Dirty Secret About Gold Mining Stocks... (Ad)Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy shareholder value over time. Even as gold prices rise.Right now, I've found 4 miners showing the exact same pattern as previous 100-baggers.3/28/2025$142.00$21.265Put1 - 12(+0)64.36% (+7.98%)-0.99934213/28/2025$142.00$0.006Call7571 - 3645(+1432)64.36% (+7.98%)0.003221103/28/2025$143.00$22.265Put9 - 93(-2)66.20% (+8.04%)-0.99946763/28/2025$143.00$0.006Call3113 - 2756(+1056)66.20% (+8.13%)0.00285883/28/2025$144.00$23.265Put2810144(+0)68.01% (+8.27%)-0.99955993/28/2025$144.00$0.005Call2525 - 4360(+263)68.01% (+8.18%)0.0025429End-of-day options data provided by Trade Alert and Intrinio. Remove Ads 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 3/26/2025 by MarketBeat.com Staff From Our PartnersDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredThis Crypto Is Set to Explode in FebruaryBryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | 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 | 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.
