Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NVDA NVIDIA CORP   0.388 0.442 903.56 1.06

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 4.50 8.00 6.40 0.00 4413 1165  Q   897.5 NVDA 0.00 0.10 0.01 0.00 19513 5393  Q  
NVDA 2.00 4.50 3.70 0.00 49507 13204  Q   900 NVDA 0.04 0.05 0.04 0.00 83206 14268  Q  
NVDA 0.47 1.87 0.56 0.00 19834 3475  Q   902.5 NVDA 0.10 0.50 0.50 0.00 26671 4343  Q  
NVDA 0.08 0.13 0.04 0.00 73592 3952  Q   905 NVDA 0.50 2.30 1.85 0.00 66243 10848  Q  
NVDA 0.00 0.01 0.01 0.00 110822 7833  Q   910 NVDA 5.30 9.00 5.85 0.00 33319 4713  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 23.05 23.75 24.30 26.11 712 476  W   897.5 NVDA 16.50 17.25 16.50 18.29 2466 1376  W  
NVDA 21.70 22.40 22.20 24.77 12961 6420  W   900 NVDA 17.70 18.45 18.09 19.45 12030 4473  W  
NVDA 20.45 21.15 21.10 23.48 3846 1218  W   902.5 NVDA 18.95 19.40 19.25 20.65 2961 396  W  
NVDA 19.10 19.90 19.40 22.23 12518 3488  W   905 NVDA 20.35 21.00 20.15 21.90 15161 3743  W  
NVDA 18.15 18.75 18.42 21.03 4307 328  W   907.5 NVDA 21.60 22.35 21.00 23.20 13515 273  W  
NVDA 17.05 17.60 17.34 19.88 11579 2774  W   910 NVDA 22.95 23.75 23.25 24.53 6327 2910  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 33.20 34.00 34.72 37.95 277 0  W   897.5 NVDA 25.75 26.50 25.50 24.88 132 0  W  
NVDA 31.85 32.70 32.37 36.61 1461 2231  W   900 NVDA 26.95 27.75 27.05 26.02 1150 2400  W  
NVDA 30.65 31.50 31.84 35.29 510 240  W   902.5 NVDA 28.25 29.00 27.85 27.18 332 343  W  
NVDA 29.50 30.25 30.03 34.01 1344 664  W   905 NVDA 29.55 30.30 29.17 28.38 901 727  W  
NVDA 28.30 29.10 29.55 32.75 615 219  W   907.5 NVDA 30.85 31.50 30.50 29.60 361 216  W  
NVDA 27.10 28.05 27.71 31.53 1125 2003  W   910 NVDA 32.20 33.05 32.60 30.86 211 450  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NVDA 42.00 42.70 42.20 49.63 344 388  S   897.5 NVDA 33.50 34.10 33.35 27.87 140 241  S  
NVDA 40.75 41.40 40.95 48.24 3023 14335  S   900 NVDA 34.65 35.40 35.10 28.94 2027 5265  S  
NVDA 39.50 40.25 40.50 46.88 268 371  S   902.5 NVDA 36.00 36.65 35.59 30.03 393 470  S  
NVDA 38.35 39.00 39.05 45.54 1064 1078  S   905 NVDA 37.30 38.05 37.20 31.15 751 744  S  
NVDA 36.05 36.75 36.50 42.94 1120 1970  S   910 NVDA 39.95 40.70 40.35 33.47 597 1247  S  
 
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 47.75 48.60 48.42 60.82 517 1650  W   900 NVDA 40.80 41.65 40.90 29.47 156 562  W  
NVDA 45.35 46.25 46.76 58.00 279 276  W   905 NVDA 43.40 44.30 43.40 31.50 120 78  W  
NVDA 43.05 43.95 44.29 55.27 342 504  W   910 NVDA 46.10 47.00 46.30 33.61 49 311  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 54.20 55.30 55.51 74.89 169 285  W   900 NVDA 46.30 47.35 47.00 28.29 169 246  W  
NVDA 51.85 52.95 53.45 71.96 200 122  W   905 NVDA 48.95 50.00 49.01 30.11 106 38  W  
NVDA 49.55 50.65 51.00 69.09 147 143  W   910 NVDA 51.65 52.70 51.85 32.01 34 47  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 58.85 61.20 62.14 90.81 20 0  W   900 NVDA 50.10 56.00 51.28 25.92 30 0  W  
NVDA 53.00 58.85 57.50 87.75 15 0  W   905 NVDA 52.70 55.15 53.83 27.52 39 0  W  
NVDA 54.20 56.55 55.23 84.75 13 0  W   910 NVDA 55.40 61.00 55.48 29.18 8 0  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 64.45 64.95 65.41 108.79 1421 10035  S   900 NVDA 54.55 55.25 54.30 22.80 320 3575  S  
NVDA 62.10 62.70 63.30 105.61 444 674  S   905 NVDA 57.35 57.85 57.61 24.17 362 652  S  
NVDA 59.80 60.35 60.84 102.50 1190 1034  S   910 NVDA 60.00 60.60 59.80 25.59 513 347  S  


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


Data Provided by HistoricalOptionData.com
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.