NVIDIA (NVDA) Options Chain & Prices

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)

Free NVDA Stock Alerts

$826.32

+29.55 (+3.71%)

(As of 04/25/2024 05:44 PM ET)

Compare

NVDA Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/26/2024	$665.00	$0.074	Put	310	45	91	161 (+121)	154.30% (+49.77%)	-0.003696	60
4/26/2024	$670.00	$0.079	Put	1,654	562	500	2953 (-109)	150.42% (+50.54%)	-0.004007	290
4/26/2024	$670.00	$155.288	Call	6	6	-	96 (-6)	150.42% (+48.40%)	0.995973	2
4/26/2024	$675.00	$0.084	Put	606	156	90	776 (+370)	146.55% (+47.04%)	-0.004349	112
4/26/2024	$675.00	$150.294	Call	4	4	-	14 (+14)	146.55% (+47.04%)	0.995633	4
4/26/2024	$680.00	$0.090	Put	3,228	1,257	1,226	4684 (-122)	142.55% (+45.63%)	-0.004739	765
Get the Latest News and Ratings for NVDA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for NVIDIA and its competitors with MarketBeat's FREE daily newsletter.
4/26/2024	$680.00	$145.300	Call	27	17	7	52 (-2)	142.67% (+45.67%)	0.995252	13
4/26/2024	$685.00	$0.096	Put	554	95	128	441 (+307)	138.80% (+44.31%)	-0.005147	163
4/26/2024	$685.00	$140.117	Call	4	4	-	16 (+16)	138.68% (+44.19%)	0.994821	4
4/26/2024	$690.00	$0.102	Put	2,365	1,065	461	3532 (+1190)	149.11% (+56.82%)	-0.005616	332
4/26/2024	$690.00	$135.314	Call	143	32	31	216 (+3)	134.93% (+42.95%)	0.994365	25
4/26/2024	$695.00	$0.110	Put	1,180	422	592	356 (+185)	133.23% (+43.74%)	-0.006143	273
4/26/2024	$695.00	$130.323	Call	12	8	4	8 (+8)	131.07% (+41.58%)	0.993839	9
4/26/2024	$700.00	$0.118	Put	9,897	2,653	5,325	9629 (+394)	143.81% (+57.24%)	-0.006737	2,144
4/26/2024	$700.00	$125.332	Call	141	21	21	521 (-146)	127.23% (+40.21%)	0.993243	34
4/26/2024	$705.00	$0.127	Put	665	139	356	1374 (+310)	124.45% (+40.31%)	-0.00741	260
4/26/2024	$705.00	$120.342	Call	18	6	11	43 (+8)	123.39% (+38.83%)	0.992571	11
4/26/2024	$710.00	$0.137	Put	1,493	298	655	2745 (+75)	118.62% (+37.07%)	-0.008178	472
4/26/2024	$710.00	$115.353	Call	58	56	2	277 (-7)	118.34% (+36.20%)	0.991803	13
4/26/2024	$715.00	$0.149	Put	1,297	451	478	1196 (+420)	114.93% (+35.13%)	-0.00909	422
4/26/2024	$715.00	$110.365	Call	133	88	45	99 (+27)	115.78% (+36.01%)	0.990922	20
4/26/2024	$720.00	$0.163	Put	5,431	1,465	1,756	4460 (+698)	112.08% (+35.05%)	-0.010117	1,292
4/26/2024	$720.00	$105.190	Call	21	11	8	317 (-9)	111.88% (+34.20%)	0.989864	15
4/26/2024	$725.00	$0.178	Put	5,644	1,530	3,358	7794 (+1142)	106.55% (+32.08%)	-0.011273	1,226
4/26/2024	$725.00	$100.396	Call	75	13	60	437 (-11)	108.26% (+33.04%)	0.988709	33
4/26/2024	$730.00	$0.196	Put	6,115	1,665	2,801	2746 (-172)	102.07% (+29.81%)	-0.012719	1,569
4/26/2024	$730.00	$95.225	Call	71	55	11	564 (-108)	105.56% (+32.26%)	0.987265	35
4/26/2024	$735.00	$0.218	Put	4,100	824	1,949	1901 (-178)	97.96% (+26.80%)	-0.014382	1,150
4/26/2024	$735.00	$90.247	Call	69	49	17	282 (+4)	100.72% (+25.58%)	0.985603	26
4/26/2024	$740.00	$0.242	Put	6,866	2,217	2,881	5413 (-112)	94.42% (+25.66%)	-0.016301	2,289
4/26/2024	$740.00	$85.462	Call	76	33	25	403 (-191)	97.19% (+27.94%)	0.983682	33
4/26/2024	$745.00	$0.272	Put	3,949	1,234	1,318	2653 (+268)	91.86% (+23.54%)	-0.018688	1,352
4/26/2024	$745.00	$80.493	Call	71	42	12	700 (+87)	93.58% (+25.95%)	0.981294	38
4/26/2024	$750.00	$0.308	Put	28,023	9,709	13,328	9392 (-1078)	88.10% (+21.57%)	-0.0216	7,946
4/26/2024	$750.00	$75.341	Call	382	94	154	2499 (-38)	89.91% (+23.64%)	0.978275	139
4/26/2024	$755.00	$0.355	Put	5,866	1,541	1,770	2858 (+252)	83.26% (+18.21%)	-0.02534	2,709
4/26/2024	$755.00	$70.576	Call	185	110	70	828 (-45)	86.54% (+19.35%)	0.974781	77
4/26/2024	$760.00	$0.412	Put	15,506	5,445	4,941	4544 (+191)	81.39% (+17.16%)	-0.0299	5,377
4/26/2024	$760.00	$65.445	Call	436	230	171	954 (+106)	84.54% (+20.18%)	0.970087	163
4/26/2024	$765.00	$0.486	Put	7,880	2,268	2,593	3625 (+514)	78.73% (+14.59%)	-0.03571	3,454
What is the 72-Hour Profit Surge? (Ad) One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge… Click here now to get all the details.
4/26/2024	$765.00	$60.707	Call	381	274	94	909 (+9)	79.87% (+16.10%)	0.964504	135
4/26/2024	$770.00	$0.579	Put	19,527	5,589	8,999	4896 (+270)	74.84% (+11.02%)	-0.042948	6,360
4/26/2024	$770.00	$55.804	Call	1,283	579	384	1485 (-252)	76.75% (+12.61%)	0.957043	344
4/26/2024	$775.00	$0.714	Put	14,204	5,186	5,902	4064 (+522)	72.67% (+10.77%)	-0.053146	4,232
4/26/2024	$775.00	$50.934	Call	528	266	161	1171 (-74)	75.36% (+12.07%)	0.947251	248
4/26/2024	$780.00	$0.886	Put	22,823	6,978	10,651	6764 (+2310)	70.59% (+9.27%)	-0.065774	7,838
4/26/2024	$780.00	$46.112	Call	1,814	924	617	2005 (-416)	71.35% (+7.96%)	0.93422	642
4/26/2024	$785.00	$1.143	Put	13,050	3,508	5,187	3336 (-583)	69.08% (+7.40%)	-0.083868	4,330
4/26/2024	$785.00	$41.360	Call	2,749	1,307	1,056	2059 (-351)	59.20% (-3.65%)	0.916857	1,042
4/26/2024	$790.00	$1.479	Put	28,918	10,658	12,485	5554 (+440)	66.24% (+3.30%)	-0.10622	7,460
4/26/2024	$790.00	$36.706	Call	6,322	2,505	2,390	3050 (-188)	60.66% (-2.05%)	0.893792	2,014
4/26/2024	$795.00	$1.962	Put	14,903	4,664	6,700	4481 (+116)	65.79% (+5.66%)	-0.136443	4,910
4/26/2024	$795.00	$32.020	Call	6,220	2,651	2,838	2206 (-1084)	60.14% (-1.89%)	0.862336	2,144
4/26/2024	$800.00	$2.628	Put	52,176	19,350	23,681	8942 (+934)	63.96% (+2.66%)	-0.175099	13,892
4/26/2024	$800.00	$27.857	Call	20,669	8,613	8,631	5704 (-961)	62.47% (+0.14%)	0.824948	6,341
4/26/2024	$805.00	$3.569	Put	17,010	7,181	6,996	3920 (+445)	62.59% (+2.60%)	-0.224912	5,219
4/26/2024	$805.00	$23.608	Call	12,704	6,435	4,891	3829 (+1632)	58.93% (-2.14%)	0.775165	3,878
4/26/2024	$810.00	$4.725	Put	30,536	12,149	13,239	3198 (-512)	61.43% (+0.34%)	-0.279981	9,289
4/26/2024	$810.00	$19.955	Call	21,446	9,615	8,391	5498 (+878)	59.75% (-2.58%)	0.720135	7,743
4/26/2024	$815.00	$6.257	Put	32,640	14,259	14,234	3364 (+955)	60.58% (-1.25%)	-0.345032	8,646
4/26/2024	$815.00	$16.486	Call	28,028	13,628	12,118	3382 (+201)	58.14% (-3.97%)	0.655125	8,592
4/26/2024	$820.00	$8.160	Put	34,787	14,914	14,932	4890 (+622)	58.74% (-3.32%)	-0.416051	9,491
4/26/2024	$820.00	$13.277	Call	49,744	23,911	19,093	7744 (+435)	59.98% (-2.46%)	0.581405	14,708
4/26/2024	$825.00	$10.548	Put	19,961	8,617	8,453	2408 (-367)	59.68% (-2.33%)	-0.493142	6,155
4/26/2024	$825.00	$10.684	Call	32,326	13,834	12,959	5834 (+2024)	59.47% (-3.26%)	0.509985	10,172
4/26/2024	$830.00	$13.145	Put	16,071	6,804	7,358	2947 (+489)	58.15% (-3.49%)	-0.564774	4,664
4/26/2024	$830.00	$8.373	Call	48,037	21,328	19,369	7786 (+683)	58.06% (-4.90%)	0.435589	15,191
4/26/2024	$835.00	$16.217	Put	4,572	1,970	1,907	2203 (+381)	58.99% (-4.30%)	-0.636606	1,612
4/26/2024	$835.00	$6.443	Call	24,942	9,937	11,576	4953 (+2596)	60.22% (-3.39%)	0.363853	7,129
4/26/2024	$840.00	$19.778	Put	4,191	1,653	1,444	2484 (+144)	60.27% (-3.37%)	-0.705798	1,133
4/26/2024	$840.00	$4.868	Call	30,001	11,785	11,321	14029 (+3008)	59.69% (-3.93%)	0.297224	9,410
4/26/2024	$845.00	$23.538	Put	1,797	816	483	2977 (+105)	60.82% (-3.27%)	-0.765331	543
4/26/2024	$845.00	$3.570	Call	13,451	5,689	4,367	5152 (+637)	60.03% (-4.15%)	0.235346	4,615
4/26/2024	$850.00	$27.575	Put	3,302	628	973	4040 (+414)	60.85% (+2.10%)	-0.816825	591
4/26/2024	$850.00	$2.638	Call	64,142	25,888	25,965	13516 (+2963)	60.58% (-3.73%)	0.185841	13,543
4/26/2024	$855.00	$31.682	Put	655	206	164	846 (-14)	61.32% (-3.99%)	-0.858352	217
4/26/2024	$855.00	$1.897	Call	15,243	3,384	3,251	4417 (+1058)	61.39% (-4.10%)	0.142571	3,883
4/26/2024	$857.50	$33.887	Put	82	18	8	867 (+5)	61.49% (-4.15%)	-0.876937	39
4/26/2024	$857.50	$1.601	Call	3,878	1,590	1,415	2304 (+1091)	61.04% (-4.66%)	0.124044	1,618
4/26/2024	$860.00	$36.307	Put	818	217	166	1857 (-250)	62.74% (-3.26%)	-0.894807	209
4/26/2024	$860.00	$1.347	Call	19,085	5,418	3,284	6742 (-177)	61.69% (-4.33%)	0.107484	4,682
4/26/2024	$862.50	$38.422	Put	131	25	94	371 (+27)	61.45% (-4.94%)	-0.908305	32
4/26/2024	$862.50	$1.115	Call	2,907	1,198	1,127	1516 (+473)	61.35% (-5.31%)	0.091717	1,186
4/26/2024	$865.00	$40.742	Put	278	61	30	1067 (+83)	62.17% (-4.62%)	-0.921288	74
4/26/2024	$865.00	$0.935	Call	10,709	3,368	2,390	3846 (+1913)	61.97% (-4.73%)	0.07893	2,554
4/26/2024	$867.50	$43.090	Put	116	36	5	477 (+87)	62.46% (-4.76%)	-0.93263	18
4/26/2024	$867.50	$0.795	Call	2,354	898	693	2151 (+1167)	62.74% (-4.50%)	0.068619	963
4/26/2024	$870.00	$45.644	Put	254	58	46	1156 (-106)	62.81% (+62.81%)	-0.943221	85
4/26/2024	$870.00	$0.666	Call	10,074	3,952	2,506	5576 (+2389)	62.27% (-5.04%)	0.058827	2,597
4/26/2024	$872.50	$47.859	Put	46	22	22	303 (-137)	63.15% (-4.98%)	-0.95098	23
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad) Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here <<
4/26/2024	$872.50	$0.558	Call	2,030	813	437	1254 (+325)	63.04% (-4.73%)	0.050394	693
4/26/2024	$875.00	$50.272	Put	135	37	29	1190 (-200)	63.56% (-5.05%)	-0.958256	65
4/26/2024	$875.00	$0.469	Call	10,845	2,277	2,160	4731 (+2061)	62.89% (-5.57%)	0.04317	1,857
4/26/2024	$877.50	$52.885	Put	29	9	4	240 (-85)	64.07% (+64.07%)	-0.964936	16
4/26/2024	$877.50	$0.389	Call	1,995	869	631	1332 (+432)	63.50% (-5.30%)	0.036555	589
4/26/2024	$880.00	$55.142	Put	129	21	32	945 (-519)	64.55% (-5.09%)	-0.969722	62
4/26/2024	$880.00	$0.334	Call	10,526	3,264	3,206	9840 (+2327)	63.61% (-6.15%)	0.031807	2,183
4/26/2024	$882.50	$57.781	Put	1	1	-	27 (-274)	65.18% (-4.99%)	-0.974504	1
4/26/2024	$882.50	$0.284	Call	1,369	291	442	868 (+107)	64.78% (-4.29%)	0.02741	432
4/26/2024	$885.00	$60.056	Put	20	7	3	57 (-815)	65.77% (-4.96%)	-0.97791	7
4/26/2024	$885.00	$0.240	Call	3,487	1,188	825	4155 (+478)	64.05% (-6.12%)	0.023438	883
4/26/2024	$887.50	$62.525	Put	14	2	-	56 (-117)	66.48% (-4.82%)	-0.98104	4
4/26/2024	$887.50	$0.207	Call	1,119	544	270	1306 (+525)	64.29% (-7.24%)	0.020387	317
4/26/2024	$890.00	$65.000	Put	80	6	28	235 (-542)	67.25% (-4.63%)	-0.98366	28
4/26/2024	$890.00	$0.180	Call	4,005	1,438	901	8620 (-218)	66.46% (-5.66%)	0.01783	898
4/26/2024	$892.50	$67.480	Put	7	1	1	33 (-156)	68.09% (-4.40%)	-0.985859	6
4/26/2024	$892.50	$0.159	Call	576	116	328	2103 (+349)	65.52% (-7.42%)	0.015855	205
4/26/2024	$895.00	$69.963	Put	52	12	6	143 (-984)	68.98% (-4.12%)	-0.987706	27
4/26/2024	$895.00	$0.140	Call	2,556	535	995	10503 (+287)	67.85% (-5.53%)	0.014035	555
4/26/2024	$897.50	$72.450	Put	19	-	12	12 (-100)	69.93% (-3.79%)	-0.989249	4
4/26/2024	$897.50	$0.124	Call	486	109	89	727 (+191)	70.01% (-3.19%)	0.012384	158
4/26/2024	$900.00	$74.939	Put	63	14	17	194 (-1264)	70.93% (-3.43%)	-0.99056	29
4/26/2024	$900.00	$0.112	Call	16,558	7,490	5,445	21027 (+3844)	68.03% (-6.85%)	0.011206	3,273
4/26/2024	$902.50	$77.430	Put	3	3	-	1 (-38)	71.98% (-3.03%)	-0.991669	1
4/26/2024	$902.50	$0.100	Call	689	217	312	904 (+335)	72.07% (-3.08%)	0.010018	196
4/26/2024	$905.00	$79.923	Put	84	82	-	100 (-176)	73.06% (-2.61%)	-0.992617	5
4/26/2024	$905.00	$0.092	Call	1,393	191	720	3905 (+1142)	73.06% (-3.02%)	0.009162	301
4/26/2024	$907.50	$82.416	Put	3	3	-	2 (-29)	74.18% (-2.17%)	-0.993433	1
4/26/2024	$907.50	$0.084	Call	943	562	109	1269 (+630)	71.60% (-5.38%)	0.008284	186
4/26/2024	$910.00	$84.911	Put	98	98	-	31 (-167)	75.31% (-1.71%)	-0.994142	2
4/26/2024	$910.00	$0.077	Call	1,647	489	262	7312 (+3810)	75.31% (-2.53%)	0.007642	328
4/26/2024	$912.50	$87.407	Put	10	-	-	5 (-26)	76.47% (-1.25%)	-0.99476	1
4/26/2024	$912.50	$0.072	Call	275	176	79	942 (+55)	76.47% (-2.19%)	0.007021	81
4/26/2024	$915.00	$89.903	Put	21	4	2	13 (-13)	77.64% (-0.78%)	-0.995302	6
4/26/2024	$915.00	$0.066	Call	1,668	656	339	2931 (+1073)	77.74% (-1.69%)	0.006427	270
4/26/2024	$920.00	$95.086	Put	2	2	-	12 (-201)	80.09% (+0.26%)	-0.996259	1
4/26/2024	$920.00	$0.058	Call	1,551	476	176	3502 (+527)	76.35% (-2.76%)	0.005547	496
4/26/2024	$925.00	$0.050	Call	1,463	761	277	4247 (+1947)	77.80% (-4.91%)	0.004764	282
4/26/2024	$930.00	$0.044	Call	1,176	276	682	3657 (+1435)	81.13% (-2.56%)	0.00417	272
4/26/2024	$935.00	$0.039	Call	1,338	363	361	2354 (+1085)	87.00% (+1.69%)	0.003645	122
4/26/2024	$940.00	$114.884	Put	1	-	-	1 (-1)	89.28% (+3.52%)	-0.998528	1
4/26/2024	$940.00	$0.035	Call	890	470	192	3352 (+1577)	89.28% (+1.47%)	0.003199	179
4/26/2024	$945.00	$0.031	Call	465	189	49	1991 (+92)	91.52% (+3.78%)	0.002818	146
4/26/2024	$950.00	$0.028	Call	2,703	1,225	716	10529 (+376)	85.48% (-5.10%)	0.002489	446
4/26/2024	$955.00	$0.025	Call	481	27	17	1635 (+297)	95.91% (+2.97%)	0.002204	31
4/26/2024	$960.00	$0.022	Call	511	74	153	2150 (+846)	98.05% (+6.14%)	0.001957	125
4/26/2024	$965.00	$0.020	Call	143	135	4	1363 (+9)	100.25% (+6.79%)	0.001733	36
4/26/2024	$970.00	$0.018	Call	78	12	37	1680 (+286)	102.33% (+9.01%)	0.001546	58
4/26/2024	$975.00	$0.016	Call	60	16	22	2651 (+591)	104.29% (+7.71%)	0.00139	42
4/26/2024	$980.00	$0.015	Call	114	76	9	1846 (-153)	106.39% (+8.27%)	0.001239	30
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad) Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here <<
4/26/2024	$985.00	$0.013	Call	120	47	51	640 (+36)	108.30% (+8.61%)	0.001118	28
4/26/2024	$990.00	$0.012	Call	48	5	22	2684 (+214)	110.26% (+8.78%)	0.001006	23

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 4/26/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

NVIDIA (NVDA) Options Chain & Prices

NVDA Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info