Quantcast
NVDA

NVIDIA Corporation (NVDA) Option Chain

$250.95
*  
6.16
2.4%
Get NVDA Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading NVDA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

NVDA Options: Type:

Option Chain for NVIDIA Corporation (NVDA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 22, 2018 25.05 -4.65 22.95 24.25 25 54 NVDA 227.5 Jun 22, 2018 0.01 0.01 0 210
Jun 22, 2018 21.65 -6.98 20.55 21.75 59 85 NVDA 230 Jun 22, 2018 0.04 0.01 10 490
Jun 22, 2018 19.10 -10.95 17.80 18.95 1 63 NVDA 232.5 Jun 22, 2018 0.08 0.01 0 321
Jun 22, 2018 16.85 -6.35 15.30 16.35 42 45 NVDA 235 Jun 22, 2018 0.02 -0.02 0.01 30 698
Jun 22, 2018 13.87 -11.09 13.00 14.25 97 185 NVDA 237.5 Jun 22, 2018 0.01 -0.06 0.01 105 456
Jun 22, 2018 11.45 -6.05 10.10 11.15 149 133 NVDA 240 Jun 22, 2018 0.01 -0.04 0.01 247 4389
Jun 22, 2018 8.75 -13.00 7.75 8.65 74 612 NVDA 242.5 Jun 22, 2018 0.01 -0.05 0.01 128 926
Jun 22, 2018 6.25 -7.72 5.25 6.15 171 578 NVDA 245 Jun 22, 2018 0.03 -0.09 0.02 883 2448
Jun 22, 2018 3.90 -6.20 3.05 3.90 156 415 NVDA 247.5 Jun 22, 2018 0.01 -0.14 0.01 1548 2001
Jun 22, 2018 0.60 -6.90 0.58 1.00 3698 661 NVDA 250 Jun 22, 2018 0.01 -0.26 0.01 5583 2816
Jun 22, 2018 0.02 -5.23 0.02 6208 382 NVDA 252.5 Jun 22, 2018 2.04 1.49 1.33 1.98 4789 2378
Jun 22, 2018 0.01 -3.35 0.01 4393 869 NVDA 255 Jun 22, 2018 4.59 3.59 3.90 5.00 4930 3445
Jun 22, 2018 0.02 -1.55 0.01 3700 2099 NVDA 257.5 Jun 22, 2018 6.20 4.23 6.40 7.30 2589 3244
Jun 22, 2018 0.01 -0.68 0.01 2487 3307 NVDA 260 Jun 22, 2018 8.93 5.36 8.75 10.20 1723 2983
Jun 22, 2018 0.01 -0.27 0.01 1124 3160 NVDA 262.5 Jun 22, 2018 11.45 6.15 11.20 12.15 549 1574
Jun 22, 2018 0.01 -0.10 0.01 791 5769 NVDA 265 Jun 22, 2018 13.73 5.57 13.90 15.15 943 2518
Jun 22, 2018 0.01 -0.06 0.01 636 4209 NVDA 267.5 Jun 22, 2018 16.15 6.00 16.35 18.20 257 908
Jun 22, 2018 0.01 -0.02 0.01 516 5131 NVDA 270 Jun 22, 2018 18.00 5.36 18.25 19.75 224 442
Jun 22, 2018 0.01 -0.01 0.02 87 2170 NVDA 272.5 Jun 22, 2018 20.88 5.58 20.75 22.35 21 90
Jun 22, 2018 0.01 -0.02 0.01 195 3171 NVDA 275 Jun 22, 2018 23.40 5.80 23.95 25.15 271 233
Jun 29, 2018 30.00 23.35 23.95 0 29 NVDA 227.5 Jun 29, 2018 0.29 0.10 0.19 0.23 45 284
Jun 29, 2018 21.35 -6.00 20.95 21.50 52 87 NVDA 230 Jun 29, 2018 0.29 0.05 0.28 0.32 613 1033
Jun 29, 2018 20.05 -5.95 18.55 19.10 3 23 NVDA 232.5 Jun 29, 2018 0.41 0.13 0.34 0.41 1171 132
Jun 29, 2018 17.00 -11.50 16.20 16.80 61 104 NVDA 235 Jun 29, 2018 0.47 0.09 0.48 0.57 235 470
Jun 29, 2018 14.67 -10.69 13.90 14.30 23 51 NVDA 237.5 Jun 29, 2018 0.64 0.14 0.55 0.74 357 476
Jun 29, 2018 11.80 -6.90 11.70 12.15 75 139 NVDA 240 Jun 29, 2018 1.02 0.36 0.87 1.02 960 5922
Jun 29, 2018 10.10 -11.40 9.60 9.95 59 61 NVDA 242.5 Jun 29, 2018 1.35 0.51 1.28 1.41 1272 351
Jun 29, 2018 7.59 -7.11 7.65 8.00 240 139 NVDA 245 Jun 29, 2018 1.93 0.73 1.84 1.97 1438 932
Jun 29, 2018 6.05 -5.95 5.95 6.20 152 601 NVDA 247.5 Jun 29, 2018 2.79 1.17 2.56 2.71 746 686
Jun 29, 2018 4.38 -5.09 4.40 4.65 879 560 NVDA 250 Jun 29, 2018 3.71 1.57 3.50 3.70 2456 3208
Jun 29, 2018 3.25 -4.39 3.15 3.35 2980 561 NVDA 252.5 Jun 29, 2018 4.93 2.23 4.70 4.95 1433 1012
Jun 29, 2018 2.13 -3.82 2.18 2.30 1880 742 NVDA 255 Jun 29, 2018 6.55 2.78 6.20 6.45 1315 1713
Jun 29, 2018 1.48 -3.12 1.44 1.54 1065 973 NVDA 257.5 Jun 29, 2018 7.88 3.21 7.80 8.20 1222 1505
Jun 29, 2018 0.90 -2.55 0.94 0.99 6675 3165 NVDA 260 Jun 29, 2018 9.50 3.23 9.70 10.20 850 2670
Jun 29, 2018 0.54 -1.92 0.51 0.63 1027 741 NVDA 262.5 Jun 29, 2018 11.40 3.55 11.75 12.40 347 880
Jun 29, 2018 0.36 -1.40 0.35 0.40 3684 4355 NVDA 265 Jun 29, 2018 14.12 4.49 14.20 14.70 591 895
Jun 29, 2018 0.23 -0.95 0.22 0.25 936 1072 NVDA 267.5 Jun 29, 2018 15.12 4.28 16.55 17.10 27 279
Jun 29, 2018 0.15 -0.63 0.12 0.18 4459 2929 NVDA 270 Jun 29, 2018 18.77 5.57 19.05 19.50 199 862
Jun 29, 2018 0.14 -0.40 0.10 0.13 243 1016 NVDA 272.5 Jun 29, 2018 18.45 3.65 21.40 21.95 9 134
Jun 29, 2018 0.10 -0.28 0.07 0.11 434 2202 NVDA 275 Jun 29, 2018 23.42 6.42 23.95 24.50 117 144

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.