Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free NVDA Stock Alerts
$887.47
-16.65 (-1.84%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NVDA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$710.00$0.045Put831471163
(+121)		115.38%
(+13.64%)		-0.00205219
5/10/2024$710.00$195.443Call20 - - 179
(+0)		115.38%
(+13.63%)		0.9982771
5/10/2024$712.50$0.046Put34211341
(+9)		114.23%
(+13.44%)		-0.0021419
5/10/2024$715.00$0.048Put1718136324
(+96)		113.09%
(+13.24%)		-0.00223449
5/10/2024$715.00$190.448Call4139
(+0)		113.08%
(+13.24%)		0.9980964
5/10/2024$717.50$0.050Put29052130186
(+30)		111.93%
(+13.05%)		-0.00233137
5/10/2024$717.50$187.951Call2 - 25
(+0)		111.93%
(+13.04%)		0.9979982
5/10/2024$720.00$0.052Put317191801909
(-323)		110.78%
(+12.85%)		-0.00243293
5/10/2024$720.00$185.454Call321417277
(-1)		110.77%
(+12.85%)		0.99789615
5/10/2024$722.50$0.053Put8983262
(+0)		109.62%
(+12.66%)		-0.00253837
5/10/2024$722.50$182.956Call61533
(+0)		109.62%
(+12.66%)		0.9977916
5/10/2024$725.00$0.055Put865672459
(+13)		106.95%
(+10.96%)		-0.00264836
5/10/2024$725.00$180.459Call4 - 4243
(+0)		108.46%
(+12.46%)		0.997684
5/10/2024$727.50$0.057Put73368228
(+45)		107.30%
(+12.28%)		-0.00276329
5/10/2024$727.50$177.962Call21121
(+0)		107.30%
(+12.27%)		0.9975662
5/10/2024$730.00$0.059Put46710341458
(+86)		106.14%
(+12.09%)		-0.00288458
5/10/2024$730.00$175.465Call81793
(-1)		106.13%
(+12.08%)		0.9974468
5/10/2024$732.50$0.062Put199867171
(+3)		104.97%
(+11.89%)		-0.0030136
5/10/2024$732.50$172.968Call4 - 47
(+0)		104.97%
(+11.89%)		0.9973212
5/10/2024$735.00$0.064Put1,0073345910
(-138)		103.81%
(+11.70%)		-0.00314265
5/10/2024$735.00$170.471Call1046219
(+0)		103.80%
(+11.70%)		0.99718810
5/10/2024$737.50$0.066Put34247385
(-68)		102.64%
(+11.51%)		-0.00328117
5/10/2024$740.00$0.069Put32816421533
(+289)		101.47%
(+11.32%)		-0.00342847
5/10/2024$740.00$165.477Call662145138
(-2)		101.47%
(+11.32%)		0.99690243
5/10/2024$742.50$0.071Put1041216166
(+9)		100.30%
(+11.71%)		-0.00358116
5/10/2024$745.00$0.074Put9518151146
(+52)		99.13%
(+10.95%)		-0.00374332
5/10/2024$745.00$160.484Call853238
(-2)		99.13%
(+10.94%)		0.9965887
5/10/2024$747.50$0.077Put22165207
(+22)		97.96%
(+10.76%)		-0.0039137
5/10/2024$750.00$0.080Put1,0701813915973
(+1038)		96.92%
(+10.69%)		-0.004092213
5/10/2024$750.00$155.491Call13561149
(-18)		96.79%
(+10.56%)		0.99623713
5/10/2024$755.00$0.086Put6323911311688
(+199)		94.46%
(+10.19%)		-0.004481102
5/10/2024$755.00$150.499Call816224
(-7)		94.45%
(+10.18%)		0.995858
5/10/2024$760.00$0.093Put9163324702849
(+232)		92.12%
(+9.80%)		-0.004916183
5/10/2024$760.00$145.507Call251113489
(-7)		92.12%
(+9.80%)		0.9954158
5/10/2024$765.00$0.100Put15950542834
(+414)		89.79%
(+9.42%)		-0.00540360
5/10/2024$765.00$140.516Call915375
(+2)		89.79%
(+9.41%)		0.9949289
5/10/2024$770.00$0.109Put5311141321613
(+64)		87.46%
(+8.65%)		-0.005955125
5/10/2024$770.00$135.527Call22416345
(+3)		87.46%
(+9.02%)		0.99437322
5/10/2024$775.00$0.118Put282118551344
(+2)		83.00%
(+5.94%)		-0.006581115
5/10/2024$775.00$130.538Call1128504
(-22)		85.14%
(+8.63%)		0.9937511
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
5/10/2024$780.00$0.129Put8521313722280
(+182)		82.83%
(+8.09%)		-0.007292223
5/10/2024$780.00$125.550Call614119222
(-13)		82.83%
(+8.23%)		0.99303734
5/10/2024$785.00$0.141Put1,028425041445
(+267)		80.53%
(+8.57%)		-0.008108223
5/10/2024$785.00$120.563Call32151794
(-3)		80.53%
(+7.83%)		0.99222432
5/10/2024$790.00$0.155Put5591361572094
(+9)		76.72%
(+6.22%)		-0.009048146
5/10/2024$790.00$115.579Call22913351
(-5)		78.24%
(+9.24%)		0.99128520
5/10/2024$792.50$0.163Put1223032747
(+52)		77.11%
(+7.21%)		-0.00957422
5/10/2024$792.50$113.087Call2 - - 64
(-3)		77.10%
(+7.20%)		0.9907582
5/10/2024$795.00$0.171Put399105661852
(+379)		75.97%
(+7.00%)		-0.010141100
5/10/2024$795.00$110.596Call18413370
(-6)		75.97%
(+6.99%)		0.99018918
5/10/2024$797.50$0.180Put1949864607
(-38)		74.48%
(+6.38%)		-0.01075578
5/10/2024$797.50$108.106Call569250315198
(-20)		74.84%
(+6.77%)		0.98957792
5/10/2024$800.00$0.189Put4,3231,8201,57911323
(+3668)		72.73%
(+6.36%)		-0.0114191,063
5/10/2024$800.00$105.616Call25014584994
(-50)		70.62%
(+3.46%)		0.988915116
5/10/2024$802.50$0.200Put27768155758
(+172)		71.61%
(+5.99%)		-0.012142118
5/10/2024$802.50$103.128Call633166
(+1)		72.60%
(+6.34%)		0.9881966
5/10/2024$805.00$0.211Put6933601681724
(+52)		71.19%
(+6.45%)		-0.012921185
5/10/2024$805.00$100.640Call38812353
(-10)		71.48%
(+6.11%)		0.98741621
5/10/2024$807.50$0.223Put2194389656
(+246)		70.38%
(+6.30%)		-0.01377284
5/10/2024$807.50$98.153Call2012381
(-15)		70.37%
(+5.88%)		0.9865656
5/10/2024$810.00$0.236Put1,0002284892777
(+273)		68.06%
(+4.87%)		-0.014702270
5/10/2024$810.00$95.667Call18515813729
(-8)		69.27%
(+5.65%)		0.98563439
5/10/2024$812.50$0.251Put924376334741
(+108)		68.19%
(+5.42%)		-0.01572211
5/10/2024$815.00$0.267Put6011481851866
(+291)		65.16%
(+3.24%)		-0.016838203
5/10/2024$815.00$90.699Call1838335
(+2)		67.10%
(+5.18%)		0.98350113
5/10/2024$817.50$0.284Put461177175846
(+63)		66.03%
(+4.85%)		-0.018065170
5/10/2024$817.50$88.217Call541232
(+0)		66.02%
(+4.94%)		0.9822733
5/10/2024$820.00$0.304Put2,4595308695768
(+684)		63.22%
(+3.53%)		-0.019417658
5/10/2024$820.00$85.737Call1053557862
(-12)		64.96%
(+4.69%)		0.98092260
5/10/2024$822.50$0.325Put622332531388
(-455)		63.91%
(+4.86%)		-0.020908171
5/10/2024$822.50$83.259Call42172583
(+53)		63.90%
(+4.44%)		0.97943130
5/10/2024$825.00$0.349Put1,3393105166035
(+3011)		62.20%
(+3.92%)		-0.022561430
5/10/2024$825.00$80.783Call56621666
(+1)		62.86%
(+4.18%)		0.97778131
5/10/2024$827.50$0.375Put465172101940
(+396)		61.84%
(+4.13%)		-0.024407163
5/10/2024$827.50$78.310Call2724384
(+11)		61.84%
(+4.75%)		0.9759485
5/10/2024$830.00$0.405Put2,1666126844666
(+248)		59.89%
(+3.40%)		-0.026446777
5/10/2024$830.00$75.841Call15674581373
(+5)		60.83%
(+0.23%)		0.97390182
5/10/2024$832.50$0.438Put51728991936
(+302)		59.06%
(+3.37%)		-0.028745170
5/10/2024$832.50$73.375Call2314747
(+1)		59.83%
(+3.39%)		0.97161214
5/10/2024$835.00$0.475Put2,9043043211805
(+419)		57.82%
(+2.95%)		-0.0312941,240
5/10/2024$835.00$70.913Call11732461144
(-4)		58.86%
(+3.12%)		0.96905269
5/10/2024$837.50$0.517Put1,4705065841224
(+493)		56.80%
(+1.84%)		-0.034189351
5/10/2024$837.50$68.456Call23812109
(+6)		57.91%
(+2.85%)		0.96617817
5/10/2024$840.00$0.566Put4,1801,3881,5293774
(+819)		55.67%
(+1.86%)		-0.0374421,239
5/10/2024$840.00$66.005Call46931671057
(-56)		56.99%
(+2.58%)		0.96293198
5/10/2024$842.50$0.621Put1,292586278759
(+195)		56.10%
(+2.53%)		-0.041125557
5/10/2024$842.50$63.561Call391121150
(+7)		56.10%
(+2.30%)		0.95925619
5/10/2024$845.00$0.684Put3,8031,2571,2543335
(+1105)		54.01%
(+1.32%)		-0.0453031,338
5/10/2024$845.00$61.125Call1121712991
(+10)		52.05%
(-1.16%)		0.95508254
5/10/2024$850.00$0.843Put16,5065,5176,19412477
(+3440)		53.19%
(+1.53%)		-0.0554615,057
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
5/10/2024$850.00$56.285Call1,2542892512057
(+83)		51.43%
(-0.80%)		0.944912291
5/10/2024$855.00$1.059Put3,4687641,3932440
(+500)		51.48%
(+0.77%)		-0.0687881,583
5/10/2024$855.00$51.503Call1744177893
(-36)		52.27%
(+0.66%)		0.931604118
5/10/2024$860.00$1.361Put14,6624,0694,5266083
(+2224)		50.86%
(+0.68%)		-0.0863393,972
5/10/2024$860.00$46.805Call7933262511353
(-130)		51.14%
(+1.19%)		0.91413172
5/10/2024$865.00$1.779Put6,0971,3981,5333543
(+895)		49.97%
(+0.60%)		-0.1090912,738
5/10/2024$865.00$42.224Call1693257600
(-74)		50.31%
(+0.17%)		0.8914384
5/10/2024$870.00$2.349Put20,0048,4567,1276926
(+492)		49.48%
(+0.24%)		-0.1378954,802
5/10/2024$870.00$37.795Call6792442822535
(-119)		47.75%
(-0.86%)		0.862696315
5/10/2024$875.00$3.101Put8,9543,3523,4214126
(+1218)		48.14%
(-0.12%)		-0.1729423,023
5/10/2024$875.00$33.546Call2,8731881732687
(-149)		44.75%
(-4.19%)		0.827738280
5/10/2024$880.00$4.050Put14,5555,6804,9544777
(+714)		47.39%
(-0.79%)		-0.2138675,397
5/10/2024$880.00$29.495Call5,7801,4091,4223615
(+432)		49.34%
(+0.76%)		0.78693799
5/10/2024$885.00$5.212Put7,2842,4252,8493442
(+1045)		48.40%
(+0.50%)		-0.2601832,998
5/10/2024$885.00$25.655Call9173014451318
(-342)		45.40%
(-2.46%)		0.74076439
5/10/2024$890.00$6.607Put20,0267,9817,7053289
(+271)		46.83%
(-0.74%)		-0.3115257,041
5/10/2024$890.00$22.049Call6,5222,5312,6773090
(+79)		46.49%
(-0.44%)		0.6896041,691
5/10/2024$895.00$8.271Put15,5616,2916,7172831
(+796)		47.05%
(+0.09%)		-0.3674465,630
5/10/2024$895.00$18.710Call9,8544,5263,4692697
(+479)		45.55%
(-1.49%)		0.6339132,739
5/10/2024$900.00$10.243Put49,93922,44321,3066018
(+126)		46.75%
(+0.15%)		-0.42707313,521
5/10/2024$900.00$15.677Call59,86725,16327,9378425
(+113)		45.64%
(-1.00%)		0.57455515,347
5/10/2024$905.00$12.554Put21,7659,0499,3682515
(+544)		46.87%
(+1.12%)		-0.4889216,640
5/10/2024$905.00$12.982Call43,55119,13118,2484211
(+1420)		45.95%
(-1.31%)		0.51302711,830
5/10/2024$910.00$15.220Put11,6295,6534,4104219
(+962)		46.07%
(-0.58%)		-0.5510173,486
5/10/2024$910.00$10.641Call63,08727,98227,4717444
(+4108)		45.90%
(-0.50%)		0.45128715,236
5/10/2024$915.00$18.234Put2,7129861,2172119
(-183)		46.70%
(+0.87%)		-0.611309880
5/10/2024$915.00$8.646Call16,3766,5987,3755716
(+1345)		46.39%
(-0.31%)		0.3913966,329
5/10/2024$920.00$21.571Put3,8721,4081,9092969
(-247)		47.26%
(-0.09%)		-0.66806714
5/10/2024$920.00$6.971Call27,89811,96812,02012476
(+528)		45.98%
(-0.35%)		0.3350679,613
5/10/2024$925.00$25.194Put23612855599
(-16)		48.20%
(+1.80%)		-0.720125126
5/10/2024$925.00$5.581Call15,7996,2896,7045050
(+1289)		46.22%
(+0.02%)		0.2834544,716
5/10/2024$930.00$29.065Put656187406981
(-2)		48.62%
(+1.93%)		-0.7669172
5/10/2024$930.00$4.437Call23,9569,56210,4436027
(+669)		47.42%
(+1.00%)		0.2371466,863
5/10/2024$935.00$33.147Put812828182
(-21)		49.06%
(+2.35%)		-0.80817150
5/10/2024$935.00$3.502Call13,9044,7976,1404159
(+1764)		47.88%
(+1.28%)		0.1963564,226
5/10/2024$940.00$37.411Put1974664287
(-10)		49.53%
(+2.76%)		-0.84394667
5/10/2024$940.00$2.748Call15,0155,4866,2554969
(+1010)		48.32%
(+1.72%)		0.1610664,416
5/10/2024$945.00$41.831Put2019280143
(+10)		50.05%
(+3.18%)		-0.874409155
5/10/2024$945.00$2.147Call5,3052,1611,8873560
(+844)		49.32%
(+3.01%)		0.131092,446
5/10/2024$950.00$46.381Put1557743826
(-20)		47.63%
(+3.18%)		-0.89987295
5/10/2024$950.00$1.675Call35,15312,28915,64819113
(+3544)		49.71%
(+3.07%)		0.10609711,896
5/10/2024$955.00$51.037Put763124133
(+1)		50.86%
(+3.66%)		-0.92079539
5/10/2024$955.00$1.308Call5,0531,9341,7793262
(+1184)		50.08%
(+3.21%)		0.0856252,165
5/10/2024$960.00$55.780Put1243238414
(+8)		50.68%
(+3.22%)		-0.93774751
5/10/2024$960.00$1.027Call8,7773,1162,9373570
(-3)		51.21%
(+3.87%)		0.0690882,870
5/10/2024$965.00$60.588Put321614128
(-6)		52.84%
(+5.06%)		-0.95134914
5/10/2024$965.00$0.811Call4,8481,5112,1022745
(+227)		51.63%
(+3.42%)		0.0558581,698
5/10/2024$970.00$65.448Put371224433
(-1)		53.76%
(+7.17%)		-0.96218433
5/10/2024$970.00$0.647Call5,5581,9592,2355122
(+701)		53.08%
(+5.42%)		0.0453861,730
5/10/2024$975.00$70.345Put482720316
(-228)		54.75%
(+6.08%)		-0.97078430
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
5/10/2024$975.00$0.520Call4,5431,7341,7345283
(+445)		54.17%
(+5.44%)		0.037051,369
5/10/2024$980.00$75.271Put1274221
(+4)		55.81%
(+6.59%)		-0.97761411
5/10/2024$980.00$0.422Call4,5261,2161,5986461
(+401)		55.70%
(+6.37%)		0.030431,292
5/10/2024$985.00$80.218Put53133
(-11)		56.93%
(+7.11%)		-0.9830575
5/10/2024$985.00$0.347Call1,8946347041634
(+251)		57.17%
(+7.25%)		0.025205622
5/10/2024$990.00$85.181Put78403661
(-2)		58.10%
(+7.62%)		-0.98740321
5/10/2024$990.00$0.288Call6,2163,1331,6862734
(+426)		57.42%
(+6.76%)		0.0210281,240
5/10/2024$995.00$90.155Put6765199
(+20)		66.28%
(+14.27%)		-0.9908187
5/10/2024$995.00$0.241Call1,0112765221433
(+286)		58.76%
(+7.20%)		0.017665406
5/10/2024$1,000.00$95.138Put16783
(-150)		60.59%
(+8.62%)		-0.99366716
5/10/2024$1,000.00$0.204Call13,3225,3166,01210129
(+618)		60.10%
(+7.82%)		0.0149772,682
5/10/2024$1,010.00$105.122Put7521
(-20)		63.20%
(+9.59%)		-0.997257
5/10/2024$1,010.00$0.150Call1,8187955873122
(+67)		63.67%
(+10.16%)		0.010996395
5/10/2024$1,020.00$115.120Put11 - 0
(-16)		-0.9990391
5/10/2024$1,020.00$0.114Call1,7444948002699
(+245)		65.95%
(+10.56%)		0.008305431
5/10/2024$1,030.00$125.120Put8620
(-5)		68.69%
(+11.40%)		-0.9998038
5/10/2024$1,030.00$0.090Call1,2016663182673
(+588)		67.43%
(+10.29%)		0.006432324
5/10/2024$1,040.00$135.120Put8620
(-2)		71.50%
(+12.25%)		-0.9999998
5/10/2024$1,040.00$0.072Call7792963221935
(+363)		71.19%
(+11.17%)		0.005096165
5/10/2024$1,050.00$0.059Call1,3253347623440
(+185)		74.86%
(+13.59%)		0.004116268
5/10/2024$1,060.00$0.049Call805517822950
(+405)		77.17%
(+13.84%)		0.003382102
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:NVDA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
Protect Your Bank Account Before It’s Too Late
Weiss Ratings