Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NVIDIA CORP (NVDA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NVDA NVIDIA CORP   0.504 0.463 796.77 -27.41
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 21.20 22.10 21.75 14.95 1170 2082  W   785 NVDA 8.85 9.60 9.25 3.15 12363 3919  W  
NVDA 18.25 19.00 18.35 11.55 5631 2685  W   790 NVDA 10.85 11.40 11.40 4.75 49820 5114  W  
NVDA 15.55 16.25 15.70 8.63 5521 1556  W   795 NVDA 13.10 13.70 13.15 6.83 18770 4365  W  
NVDA 13.10 13.65 13.30 6.23 22526 4548  W   800 NVDA 15.60 16.40 16.00 9.42 81500 8008  W  
NVDA 11.05 11.65 11.00 4.33 14838 2081  W   805 NVDA 18.00 19.25 18.70 12.52 22566 3475  W  
NVDA 9.20 9.65 9.45 2.89 29377 3787  W   810 NVDA 21.10 22.50 21.82 16.09 27040 3710  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 32.45 33.25 33.50 29.18 777 724  W   785 NVDA 19.30 19.80 19.30 15.41 1722 1100  W  
NVDA 29.65 30.40 30.00 26.35 1473 961  W   790 NVDA 21.45 22.05 22.00 17.56 2445 1691  W  
NVDA 27.10 27.75 27.42 23.69 1480 717  W   795 NVDA 23.80 24.45 24.39 19.89 2982 1166  W  
NVDA 24.65 25.25 24.75 21.22 4701 2155  W   800 NVDA 26.40 27.00 27.00 22.40 8033 2944  W  
NVDA 22.40 22.95 22.70 18.93 2220 551  W   805 NVDA 29.00 29.70 29.80 25.10 2707 1980  W  
NVDA 20.25 20.85 20.35 16.81 2231 809  W   810 NVDA 31.85 32.90 32.47 27.97 2644 1767  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 38.80 39.75 39.30 39.83 187 122  W   785 NVDA 24.85 25.70 24.60 21.02 238 564  W  
NVDA 36.20 37.00 36.55 37.01 327 314  W   790 NVDA 27.10 28.05 26.42 23.16 734 1022  W  
NVDA 33.60 34.40 33.70 34.32 361 296  W   795 NVDA 29.55 30.40 29.60 25.43 495 934  W  
NVDA 31.05 31.85 31.15 31.77 650 762  W   800 NVDA 32.05 32.85 32.09 27.83 820 1708  W  
NVDA 28.70 29.55 29.25 29.34 505 359  W   805 NVDA 34.65 35.60 35.05 30.36 544 757  W  
NVDA 26.55 27.30 26.73 27.05 642 564  W   810 NVDA 37.45 38.40 37.70 33.02 803 757  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 44.65 45.50 45.50 50.52 525 981  S   785 NVDA 29.85 30.35 30.30 23.70 1217 1576  S  
NVDA 41.95 42.80 42.20 47.65 674 1807  S   790 NVDA 32.15 32.70 32.80 25.73 848 2210  S  
NVDA 39.40 40.20 40.00 44.88 467 1377  S   795 NVDA 34.55 35.05 35.05 27.87 723 1691  S  
NVDA 36.95 37.70 37.30 42.23 2835 8665  S   800 NVDA 37.10 37.60 37.30 30.11 5366 11335  S  
NVDA 34.60 35.35 35.00 39.67 1219 1195  S   805 NVDA 39.70 40.25 38.55 32.47 799 1067  S  
NVDA 32.35 33.10 32.85 37.23 1461 3456  S   810 NVDA 42.45 43.10 43.02 34.93 1123 1891  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 64.80 65.85 65.00 62.11 6 78  W   785 NVDA 47.75 50.45 47.45 24.37 17 283  W  
NVDA 62.30 63.35 63.65 59.16 786 456  W   790 NVDA 50.25 52.95 51.37 26.25 91 367  W  
NVDA 59.90 60.85 61.10 56.29 57 136  W   795 NVDA 52.70 55.75 54.08 28.22 117 130  W  
NVDA 57.80 58.55 57.75 53.52 380 1311  W   800 NVDA 55.50 57.75 55.91 30.28 172 1123  W  
NVDA 55.20 56.20 56.55 50.84 99 178  W   805 NVDA 58.05 60.60 60.40 32.44 37 227  W  
NVDA 53.00 53.85 53.49 48.25 390 742  W   810 NVDA 61.65 63.80 62.40 34.68 64 196  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 67.95 68.95 75.85 75.03 28 108  W   785 NVDA 50.55 53.20 51.53 23.59 13 74  W  
NVDA 65.55 66.45 66.80 71.98 119 42  W   790 NVDA 53.70 55.65 54.56 25.29 25 191  W  
NVDA 63.10 64.05 63.85 69.01 82 100  W   795 NVDA 56.30 58.00 55.28 27.07 13 119  W  
NVDA 60.65 61.60 62.13 66.12 185 258  W   800 NVDA 58.65 60.70 59.70 28.92 151 714  W  
NVDA 58.40 59.30 58.40 63.30 126 59  W   805 NVDA 61.55 63.50 63.00 30.86 119 1571  W  
NVDA 56.15 57.10 56.80 60.57 162 155  W   810 NVDA 63.75 66.20 65.34 32.87 133 203  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 78.15 78.80 79.57 123.96 55 549  S   785 NVDA 59.35 60.05 59.78 16.50 74 580  S  
NVDA 75.60 76.35 77.92 120.65 347 3584  S   790 NVDA 61.85 62.60 62.32 17.59 111 1469  S  
NVDA 73.25 73.90 73.60 117.40 82 799  S   795 NVDA 64.40 65.15 64.30 18.73 348 1147  S  
NVDA 70.85 71.50 71.00 114.19 725 7702  S   800 NVDA 67.05 67.80 66.83 19.91 551 6554  S  
NVDA 68.60 69.20 69.64 111.04 57 767  S   805 NVDA 69.70 70.45 69.00 21.14 71 261  S  
NVDA 66.35 66.95 66.40 107.93 209 2639  S   810 NVDA 72.40 73.20 72.00 22.43 171 1431  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.