Free Trial

NVIDIA (NVDA) Options Chain & Prices

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free NVDA Stock Alerts
$924.79
-18.80 (-1.99%)
(As of 05/17/2024 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
5/17/2024$740.00$0.004Put12410395136
(+30)		832.05%
(+676.72%)		-0.0002926
5/17/2024$740.00$183.442Call21084563017
(-513)		832.05%
(+676.61%)		0.9997179
5/17/2024$742.50$0.004Put16106154
(+2)		820.54%
(+666.78%)		-0.0002965
5/17/2024$745.00$0.004Put271873027
(-13)		809.06%
(+657.08%)		-0.00030211
5/17/2024$745.00$178.442Call9 - 1426
(-4)		809.06%
(+657.08%)		0.9996983
5/17/2024$747.50$0.004Put53 - 1241
(-1)		797.59%
(+647.18%)		-0.0003083
5/17/2024$750.00$0.004Put484355279721
(-101)		786.15%
(+637.52%)		-0.00031462
5/17/2024$750.00$173.442Call32122455748
(-30)		786.15%
(+637.41%)		0.99968679
5/17/2024$755.00$0.004Put160401152592
(+31)		763.32%
(+618.05%)		-0.00032725
5/17/2024$755.00$168.442Call56647661
(+2)		763.32%
(+598.07%)		0.99967326
5/17/2024$760.00$0.004Put16269188513
(+7)		740.56%
(+598.65%)		-0.00034139
5/17/2024$760.00$163.442Call2256616347
(-8)		740.56%
(+598.65%)		0.99965931
5/17/2024$765.00$0.004Put29267872096
(-11)		717.87%
(+581.35%)		-0.00035553
5/17/2024$765.00$158.442Call87183895
(-40)		717.87%
(+579.22%)		0.99964570
5/17/2024$770.00$0.004Put21252633941
(-11)		695.26%
(+560.09%)		-0.00037130
5/17/2024$770.00$153.442Call473053742
(-14)		695.26%
(+560.09%)		0.99962917
5/17/2024$775.00$0.004Put654562333978
(+349)		672.71%
(+544.07%)		-0.00038755
5/17/2024$775.00$148.443Call89391010076
(-3)		672.71%
(+540.91%)		0.99961336
5/17/2024$780.00$0.005Put3441371483812
(+132)		650.23%
(+519.36%)		-0.00040570
5/17/2024$780.00$143.443Call577391432185
(-5)		650.23%
(+521.80%)		0.999595139
5/17/2024$785.00$0.005Put3131281412411
(+73)		627.80%
(+502.63%)		-0.00042371
5/17/2024$785.00$138.443Call421213907
(-22)		627.80%
(+502.75%)		0.99957719
5/17/2024$790.00$0.005Put262412144087
(+70)		605.44%
(+483.77%)		-0.00044353
5/17/2024$790.00$133.443Call9113291722
(-16)		605.44%
(+483.77%)		0.99955724
5/17/2024$795.00$0.005Put36663032714
(+10)		668.85%
(+550.56%)		-0.00046461
5/17/2024$795.00$128.443Call23261075
(-4)		583.13%
(+464.72%)		0.99953615
5/17/2024$800.00$0.005Put64024020023121
(-411)		560.88%
(+443.70%)		-0.000487213
5/17/2024$800.00$123.443Call1,391599556064
(-158)		560.88%
(+445.97%)		0.999513201
5/17/2024$805.00$0.005Put32050922384
(-152)		538.67%
(+427.15%)		-0.00051265
5/17/2024$805.00$118.443Call47152690
(-10)		0.99948819
5/17/2024$810.00$0.005Put7822322464642
(+1283)		516.51%
(+409.67%)		-0.000539169
5/17/2024$810.00$113.443Call15572623407
(-13)		0.99946135
5/17/2024$815.00$0.005Put312421993072
(-117)		494.39%
(+387.94%)		-0.00056890
5/17/2024$815.00$108.443Call227421274
(-10)		494.39%
(+389.64%)		0.99943228
5/17/2024$820.00$0.005Put4291072156584
(-298)		472.30%
(+370.82%)		-0.000599132
5/17/2024$820.00$103.443Call516264804746
(-15)		0.99940170
5/17/2024$825.00$0.005Put745443404289
(-123)		450.25%
(+352.89%)		-0.00063495
5/17/2024$825.00$98.443Call34346241446
(-20)		450.25%
(+352.29%)		0.99936663
5/17/2024$830.00$0.005Put365821415456
(-503)		428.23%
(+334.85%)		-0.000672141
5/17/2024$830.00$93.443Call59636412260
(-33)		428.23%
(+333.65%)		0.99932892
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
5/17/2024$835.00$0.005Put430722133590
(-249)		406.22%
(+315.04%)		-0.000714202
5/17/2024$835.00$88.443Call203101615
(-88)		406.22%
(+303.68%)		0.99928614
5/17/2024$840.00$0.005Put8403091657149
(+279)		384.24%
(+294.09%)		-0.00076220
5/17/2024$840.00$83.443Call49550292861
(-17)		0.99924104
5/17/2024$845.00$0.005Put5671551523713
(+28)		362.26%
(+281.02%)		-0.000812117
5/17/2024$845.00$78.443Call16785111128
(-50)		362.26%
(+277.87%)		0.99918851
5/17/2024$850.00$0.005Put3,1631,0561,18213322
(+242)		340.29%
(+259.28%)		-0.00087500
5/17/2024$850.00$73.444Call1,08442811410781
(-145)		0.99913357
5/17/2024$855.00$0.006Put1,2761925633893
(-163)		318.31%
(+241.34%)		-0.000936224
5/17/2024$855.00$68.444Call942681337
(-29)		318.31%
(+240.57%)		0.99906441
5/17/2024$860.00$0.006Put1,5583868536138
(-572)		296.32%
(+222.34%)		-0.001011281
5/17/2024$860.00$63.444Call4781451403803
(-42)		0.998989139
5/17/2024$865.00$0.006Put8464731814465
(-185)		274.30%
(+205.12%)		-0.001098234
5/17/2024$865.00$58.444Call19943862368
(-45)		274.30%
(+203.33%)		0.99890283
5/17/2024$870.00$0.006Put1,5225477053799
(-476)		252.24%
(+185.87%)		-0.001199435
5/17/2024$870.00$53.444Call6751291213360
(-146)		252.24%
(+184.78%)		0.998801151
5/17/2024$875.00$0.006Put1,1774784363957
(-330)		230.13%
(+166.72%)		-0.00132345
5/17/2024$875.00$48.444Call55363544017
(-261)		230.13%
(+166.04%)		0.99868163
5/17/2024$880.00$0.006Put2,15989957011648
(-1078)		207.94%
(+148.87%)		-0.001465683
5/17/2024$880.00$43.444Call1,0802071478788
(-109)		0.998535248
5/17/2024$885.00$0.006Put1,6565717543457
(+497)		185.66%
(+128.22%)		-0.001644459
5/17/2024$885.00$38.444Call66998923073
(-49)		0.998356158
5/17/2024$890.00$0.006Put4,9831,6261,9099563
(+449)		163.26%
(+111.48%)		-0.0018711,121
5/17/2024$890.00$33.444Call1,1553721807819
(-113)		163.26%
(+118.91%)		0.998129326
5/17/2024$895.00$0.006Put4,5901,2481,4194305
(-444)		140.68%
(+91.03%)		-0.0021691,098
5/17/2024$895.00$28.444Call1,1362101422486
(-220)		140.68%
(+140.68%)		0.997831267
5/17/2024$900.00$0.006Put34,93115,55014,57015369
(+2747)		133.21%
(+86.49%)		-0.0025797,027
5/17/2024$900.00$23.444Call4,8531,7061,2449452
(-1165)		131.56%
(+101.07%)		0.9974211,763
5/17/2024$905.00$0.006Put13,2795,5074,0545084
(-24)		107.36%
(+63.32%)		-0.0031863,397
5/17/2024$905.00$18.444Call2,5284364673371
(-376)		114.02%
(+71.75%)		0.996814553
5/17/2024$910.00$0.007Put30,01512,7459,7006565
(+691)		75.03%
(+33.35%)		-0.0043287,061
5/17/2024$910.00$13.445Call4,4281,5339924452
(-2787)		0.9956721,032
5/17/2024$915.00$0.016Put42,83214,77616,7136099
(+2262)		57.40%
(+17.67%)		-0.01222310,653
5/17/2024$915.00$8.454Call10,5543,9114,1307790
(-815)		86.66%
(+48.09%)		0.9877771,424
5/17/2024$920.00$0.155Put82,17227,81232,9997888
(+2521)		30.43%
(-9.64%)		-0.11234620,154
5/17/2024$920.00$3.593Call37,74612,93711,52414288
(-1829)		0.8876547,113
5/17/2024$925.00$2.033Put67,83927,32926,8407278
(+1565)		8.49%
(-30.41%)		-0.71834517,528
5/17/2024$925.00$0.471Call53,61321,69019,9447681
(-914)		7.46%
(-30.75%)		0.28165511,811
5/17/2024$930.00$6.603Put79,95431,88232,7107843
(+1965)		41.06%
(+3.25%)		-0.96967121,368
5/17/2024$930.00$0.041Call99,24538,91238,4879180
(-178)		33.96%
(-4.57%)		0.03032918,354
5/17/2024$935.00$11.570Put47,35019,29620,3115105
(+1815)		150.35%
(+112.06%)		-0.99517314,161
5/17/2024$935.00$0.007Call89,03731,78237,3756196
(+2886)		66.89%
(+28.31%)		0.00482719,511
5/17/2024$940.00$16.568Put34,56814,14812,9175268
(+2377)		81.51%
(+43.67%)		-0.99718510,367
5/17/2024$940.00$0.005Call89,23234,43837,5946496
(-449)		84.63%
(+45.98%)		0.00281522,851
5/17/2024$945.00$21.568Put16,3316,1546,5784046
(+1065)		149.12%
(+110.17%)		-0.9977574,292
5/17/2024$945.00$0.005Call56,65920,46723,3509259
(+680)		109.73%
(+71.83%)		0.00224313,778
5/17/2024$950.00$26.568Put5,8892,0221,7313600
(+1600)		210.94%
(+173.24%)		-0.9981212,035
5/17/2024$950.00$0.005Call81,11526,59335,39819898
(+658)		134.79%
(+96.29%)		0.00187920,505
5/17/2024$955.00$31.568Put1,6346304471450
(+705)		145.91%
(+106.68%)		-0.998378612
5/17/2024$955.00$0.005Call28,0299,1199,0345715
(+272)		156.18%
(+117.17%)		0.0016227,273
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
5/17/2024$960.00$36.568Put1,1474123471111
(+361)		259.80%
(+219.62%)		-0.99857505
5/17/2024$960.00$0.005Call29,9868,79410,71410393
(+490)		166.35%
(+126.17%)		0.001437,765
5/17/2024$965.00$41.568Put1828442574
(+97)		186.45%
(+145.40%)		-0.99872124
5/17/2024$965.00$0.005Call15,1904,2455,4347815
(+1908)		200.08%
(+159.71%)		0.001284,397
5/17/2024$970.00$46.568Put9393341981121
(-6)		324.18%
(+283.38%)		-0.99884199
5/17/2024$970.00$0.004Call19,7574,8577,56910991
(+612)		206.26%
(+165.20%)		0.001164,384
5/17/2024$975.00$51.568Put1,65537154874
(-130)		225.80%
(+186.66%)		-0.998938145
5/17/2024$975.00$0.004Call14,0893,7265,26710352
(+2037)		225.80%
(+183.78%)		0.0010622,950
5/17/2024$980.00$56.568Put12841531056
(-37)		245.08%
(+202.64%)		-0.99902148
5/17/2024$980.00$0.004Call10,2852,7353,56210524
(+682)		265.16%
(+221.86%)		0.0009792,234
5/17/2024$985.00$61.568Put843332216
(+6)		264.13%
(+220.60%)		-0.99909176
5/17/2024$985.00$0.004Call4,7271,8871,3225254
(+1218)		264.13%
(+218.95%)		0.0009091,007
5/17/2024$990.00$66.568Put44106679
(-7)		388.85%
(+340.38%)		-0.99915116
5/17/2024$990.00$0.004Call4,7091,0162,3556235
(+870)		282.96%
(+236.41%)		0.0008491,094
5/17/2024$995.00$71.568Put1284288
(-86)		301.58%
(+251.04%)		-0.99920412
5/17/2024$995.00$0.004Call2,0665895084487
(+235)		301.58%
(+251.40%)		0.000796528
5/17/2024$1,000.00$76.568Put152386627
(-792)		645.95%
(+645.95%)		-0.9992539
5/17/2024$1,000.00$0.004Call18,4916,6739,87934830
(+853)		320.00%
(+267.97%)		0.000753,341
5/17/2024$1,005.00$81.568Put3652625
(+6)		338.24%
(+283.26%)		-0.99929111
5/17/2024$1,005.00$0.004Call1,1422333973119
(-244)		338.24%
(+283.17%)		0.000709370
5/17/2024$1,010.00$0.004Call1,4434816573888
(-29)		356.29%
(+299.90%)		0.000672367
5/17/2024$1,020.00$96.767Put2111
(-1)		391.89%
(+330.02%)		-0.9993892
5/17/2024$1,020.00$0.004Call1,5841878364712
(+512)		391.88%
(+329.07%)		0.00061389
5/17/2024$1,030.00$106.568Put22 - 0
(+0)		426.82%
(+360.38%)		-0.9994422
5/17/2024$1,030.00$0.004Call1,6463838574543
(-2380)		426.82%
(+360.47%)		0.000558494
5/17/2024$1,040.00$116.568Put4131
(+1)		461.15%
(+390.29%)		-0.9994864
5/17/2024$1,040.00$0.004Call8912434602657
(-617)		461.15%
(+390.18%)		0.000514226
5/17/2024$1,050.00$126.568Put22 - 2
(+0)		494.91%
(+419.46%)		-0.9995232
5/17/2024$1,050.00$0.004Call1,22344665714856
(-816)		494.91%
(+420.06%)		0.000477253
5/17/2024$1,060.00$136.568Put2114
(+4)		528.12%
(+448.24%)		-0.9995552
5/17/2024$1,060.00$0.004Call1,2163576142710
(+191)		528.12%
(+448.24%)		0.000445118
5/17/2024$1,070.00$146.568Put214170
(+0)		560.82%
(+476.64%)		-0.99958310
5/17/2024$1,070.00$0.004Call20266713359
(-149)		560.82%
(+476.64%)		0.00041746
5/17/2024$1,080.00$156.568Put174124
(+0)		593.02%
(+504.38%)		-0.9996088
5/17/2024$1,080.00$0.004Call2489972693
(+54)		593.02%
(+501.08%)		0.00039236
5/17/2024$1,090.00$0.004Call18869442144
(+7)		624.74%
(+531.79%)		0.0003754
5/17/2024$1,100.00$176.568Put3121
(+0)		656.01%
(+558.80%)		-0.999653
5/17/2024$1,100.00$0.004Call4,4424,270757259
(-82)		656.01%
(+558.80%)		0.0003568
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry