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   0.497 0.463 826.32 29.55
 
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 13.45 14.20 14.08 0.00 49746 7744  W   820 NVDA 7.05 7.70 7.30 0.00 34787 4890  W  
NVDA 10.85 11.35 11.20 0.00 32328 5834  W   825 NVDA 9.40 10.00 9.73 0.00 19966 2408  W  
NVDA 8.50 8.90 8.50 0.00 48045 7786  W   830 NVDA 11.80 12.65 12.00 0.00 16071 2947  W  
NVDA 6.50 6.95 6.90 0.00 24942 4953  W   835 NVDA 14.80 15.95 15.11 0.00 4572 2203  W  
NVDA 5.00 5.25 5.10 0.00 30001 14029  W   840 NVDA 18.25 19.05 18.95 0.00 4192 2484  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 28.85 29.75 28.80 26.62 1353 0  W   817.5 NVDA 19.10 19.65 19.54 16.20 1560 0  W  
NVDA 27.50 28.35 27.75 25.23 7521 2167  W   820 NVDA 20.30 20.80 20.43 17.30 4263 1860  W  
NVDA 25.00 25.70 25.31 22.59 4305 1765  W   825 NVDA 22.60 23.20 22.95 19.66 3008 2182  W  
NVDA 22.50 23.00 22.85 20.14 5746 2376  W   830 NVDA 25.05 25.80 25.33 22.20 2388 1766  W  
NVDA 20.30 20.95 20.60 17.88 2751 1314  W   835 NVDA 27.80 28.50 28.18 24.93 1161 1424  W  
NVDA 18.05 18.65 18.25 15.80 3698 2050  W   840 NVDA 30.60 31.40 31.50 27.84 1015 1631  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 36.40 37.25 36.25 37.82 337 0  W   817.5 NVDA 25.60 26.40 26.40 22.62 89 0  W  
NVDA 35.00 35.90 35.60 36.44 1076 780  W   820 NVDA 26.75 27.50 27.75 23.72 617 615  W  
NVDA 32.45 33.30 32.50 33.78 644 712  W   825 NVDA 29.15 29.95 29.60 26.01 442 350  W  
NVDA 30.05 30.80 30.44 31.25 960 829  W   830 NVDA 31.65 32.45 32.40 28.44 448 976  W  
NVDA 27.65 28.45 27.40 28.85 621 413  W   835 NVDA 34.35 35.20 35.06 31.01 100 596  W  
NVDA 25.50 26.25 25.20 26.58 729 943  W   840 NVDA 37.25 38.00 37.75 33.70 147 863  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 41.60 42.40 41.50 47.39 5602 4295  S   820 NVDA 32.45 33.10 32.80 26.73 1836 5107  S  
NVDA 38.95 39.85 38.75 44.65 2780 1351  S   825 NVDA 34.85 35.55 35.65 28.90 1125 2516  S  
NVDA 36.65 37.25 36.40 42.02 2186 3014  S   830 NVDA 37.55 38.05 37.65 31.18 1265 2949  S  
NVDA 34.25 35.00 34.35 39.49 1550 1118  S   835 NVDA 40.05 40.80 41.04 33.57 452 1507  S  
NVDA 32.05 32.75 31.75 37.07 1398 3414  S   840 NVDA 42.90 43.55 43.03 36.06 610 2079  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 63.00 64.00 63.20 59.15 174 296  W   820 NVDA 51.80 54.35 53.37 27.51 131 915  W  
NVDA 60.40 61.55 60.70 56.31 206 441  W   825 NVDA 54.95 56.30 56.50 29.52 32 246  W  
NVDA 58.10 59.15 58.52 53.56 136 627  W   830 NVDA 57.85 59.55 58.55 31.61 23 201  W  
NVDA 55.90 56.85 57.95 50.91 30 248  W   835 NVDA 60.40 61.70 59.50 33.80 38 140  W  
NVDA 53.60 54.60 55.82 48.34 99 311  W   840 NVDA 62.80 64.45 62.50 36.08 51 315  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 66.10 67.45 66.00 72.22 140 217  W   820 NVDA 55.25 57.10 56.51 26.68 193 83  W  
NVDA 63.75 65.00 63.65 69.27 223 386  W   825 NVDA 57.45 59.60 58.70 28.49 105 172  W  
NVDA 61.40 62.65 61.85 66.40 192 207  W   830 NVDA 59.80 62.50 60.80 30.39 103 198  W  
NVDA 59.05 60.10 60.00 63.61 87 102  W   835 NVDA 63.00 65.20 63.85 32.36 21 68  W  
NVDA 56.90 58.10 57.40 60.90 49 183  W   840 NVDA 65.45 67.75 72.71 34.40 11 329  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 68.65 72.70 72.30 86.90 9 0  W   820 NVDA 57.90 61.50 63.26 24.71 8 0  W  
NVDA 66.25 69.85 70.34 83.85 7 0  W   825 NVDA 60.15 64.05 60.00 26.31 8 0  W  
NVDA 63.90 71.00 63.46 80.86 2 0  W   830 NVDA 62.95 66.70 63.62 27.98 66 0  W  
NVDA 61.35 65.95 65.00 77.94 3 0  W   835 NVDA 65.55 69.40 72.96 29.72 1 0  W  
NVDA 59.00 63.70 62.83 75.08 9 0  W   840 NVDA 68.10 72.10 68.71 31.53 3 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 77.00 77.80 76.67 121.85 3792 24246  S   820 NVDA 63.80 64.60 64.36 18.85 459 2375  S  
NVDA 74.50 75.40 74.00 118.61 161 576  S   825 NVDA 66.40 67.15 66.62 20.02 107 294  S  
NVDA 72.20 73.05 72.50 115.42 410 2338  S   830 NVDA 69.00 69.85 67.14 21.24 42 1014  S  
NVDA 69.80 70.80 69.97 112.28 216 980  S   835 NVDA 71.65 72.50 72.00 22.50 232 238  S  
NVDA 67.75 68.50 68.20 109.19 188 2206  S   840 NVDA 74.35 75.25 75.64 23.82 186 2564  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.