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   0.499 0.466 877.35 51.03
 
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 11.00 16.00 12.12 0.00 42147 4193  W   865 NVDA 0.00 0.01 0.01 0.00 36256 1023  W  
NVDA 4.65 9.00 7.00 0.00 84240 6602  W   870 NVDA 0.00 0.01 0.01 0.00 51134 1104  W  
NVDA 1.21 2.95 1.99 0.00 72422 5710  W   875 NVDA 0.01 0.10 0.01 0.00 33336 1109  W  
NVDA 0.11 0.15 0.12 0.00 120369 10428  W   880 NVDA 2.15 3.90 3.00 0.00 20669 771  W  
NVDA 0.03 0.05 0.05 0.00 39534 3644  W   885 NVDA 7.25 8.75 7.43 0.00 5727 35  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 30.45 31.40 31.65 28.24 8180 958  W   865 NVDA 17.00 18.10 17.49 14.64 8225 539  W  
NVDA 27.65 28.60 28.00 25.38 18008 1468  W   870 NVDA 19.70 20.40 20.00 16.77 9860 896  W  
NVDA 25.10 25.95 25.95 22.71 15380 1975  W   875 NVDA 22.00 22.85 22.05 19.10 7751 484  W  
NVDA 22.70 23.50 23.00 20.23 22298 2476  W   880 NVDA 24.65 25.30 24.79 21.61 4604 452  W  
NVDA 21.50 22.30 21.95 19.06 3447 589  W   882.5 NVDA 26.00 26.80 25.65 22.94 1066 155  W  
NVDA 20.20 21.15 21.03 17.94 4953 1606  W   885 NVDA 27.35 29.70 27.50 24.31 1165 402  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 39.15 40.25 40.22 40.38 1549 280  W   865 NVDA 25.00 26.05 25.35 22.20 797 327  W  
NVDA 36.40 37.50 37.00 37.58 1909 626  W   870 NVDA 27.65 28.25 27.90 24.37 834 229  W  
NVDA 31.80 34.85 34.77 34.91 1645 830  W   875 NVDA 29.95 30.80 30.15 26.66 812 231  W  
NVDA 31.50 35.00 32.32 32.36 2407 1193  W   880 NVDA 32.55 35.65 32.50 29.08 570 222  W  
NVDA 29.15 30.10 29.75 29.95 608 624  W   885 NVDA 32.55 38.30 35.47 31.63 254 457  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 46.65 47.65 47.49 52.04 1471 1688  S   865 NVDA 31.90 32.60 31.86 25.96 1255 940  S  
NVDA 43.95 45.85 44.64 49.20 4731 2362  S   870 NVDA 34.20 35.10 34.55 28.04 2302 1290  S  
NVDA 41.95 42.45 42.39 46.46 3853 3352  S   875 NVDA 36.65 37.40 36.65 30.22 1877 1434  S  
NVDA 39.20 40.05 39.85 43.82 3434 7946  S   880 NVDA 39.30 40.00 39.30 32.50 1381 6328  S  
NVDA 36.95 37.70 37.75 41.28 901 2191  S   885 NVDA 41.95 44.95 42.05 34.88 224 793  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 70.15 71.55 70.95 64.48 271 200  W   865 NVDA 53.35 55.85 54.40 27.27 223 603  W  
NVDA 67.70 68.95 68.25 61.56 606 231  W   870 NVDA 55.90 58.35 56.85 29.20 327 438  W  
NVDA 65.25 66.55 66.20 58.73 625 608  W   875 NVDA 58.50 60.70 60.15 31.23 129 412  W  
NVDA 62.90 64.20 64.09 55.98 390 431  W   880 NVDA 61.10 63.90 62.27 33.34 62 223  W  
NVDA 60.95 61.90 60.90 53.32 187 296  W   885 NVDA 63.70 66.00 64.50 35.53 37 98  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 74.20 75.25 71.86 78.26 256 73  W   865 NVDA 56.30 59.30 57.30 26.81 73 245  W  
NVDA 71.40 72.80 72.55 75.25 326 163  W   870 NVDA 58.65 61.80 61.50 28.58 116 62  W  
NVDA 69.00 70.40 70.20 72.31 153 138  W   875 NVDA 62.00 64.35 62.67 30.41 71 64  W  
NVDA 66.95 68.05 67.50 69.45 214 145  W   880 NVDA 64.05 66.65 65.00 32.32 81 70  W  
NVDA 64.35 65.75 64.38 66.66 94 185  W   885 NVDA 66.55 69.70 72.00 34.31 51 38  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 77.65 79.70 77.70 93.71 45 5  W   865 NVDA 59.40 61.60 62.73 25.10 33 0  W  
NVDA 75.40 77.05 76.34 90.60 48 5  W   870 NVDA 61.10 66.15 64.39 26.66 10 0  W  
NVDA 72.95 74.85 74.00 87.56 137 1  W   875 NVDA 65.00 67.70 67.39 28.29 13 0  W  
NVDA 70.70 72.50 71.68 84.58 86 10  W   880 NVDA 66.30 70.35 68.50 29.99 13 0  W  
NVDA 68.40 70.20 68.03 81.66 24 213  W   885 NVDA 67.85 73.05 72.25 31.75 1 0  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 85.45 86.60 86.00 130.42 418 442  S   865 NVDA 66.35 67.35 66.40 19.47 167 321  S  
NVDA 83.00 84.15 83.70 127.14 542 635  S   870 NVDA 68.85 69.90 68.97 20.62 243 530  S  
NVDA 80.60 81.80 81.30 123.91 565 2095  S   875 NVDA 71.45 72.50 71.90 21.82 136 394  S  
NVDA 78.50 79.25 79.00 120.73 1019 42588  S   880 NVDA 74.05 75.00 74.00 23.07 348 1356  S  
NVDA 76.15 77.25 76.40 117.59 1716 570  S   885 NVDA 76.65 77.70 77.80 24.37 55 369  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.