Quantcast
NVDA

NVIDIA Corporation (NVDA) Option Chain

$199.31
*  
9.77
5.15%
Get NVDA Alerts
*Delayed - data as of Nov. 13, 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.
Nov 09, 2018 26.03 0 0 NVDA 180 Nov 09, 2018 0.01 0 1642
Nov 09, 2018 31.05 0 0 NVDA 182.5 Nov 09, 2018 0.01 0 351
Nov 09, 2018 21.24 0 0 NVDA 185 Nov 09, 2018 0.01 0 869
Nov 09, 2018 18.81 0 0 NVDA 187.5 Nov 09, 2018 0.01 0 353
Nov 09, 2018 16.00 0 0 NVDA 190 Nov 09, 2018 0.01 0 1178
Nov 09, 2018 13.45 0 0 NVDA 192.5 Nov 09, 2018 0.01 0 888
Nov 09, 2018 11.23 0 0 NVDA 195 Nov 09, 2018 0.01 0 1692
Nov 09, 2018 9.05 0 0 NVDA 197.5 Nov 09, 2018 0.01 0 1371
Nov 09, 2018 6.00 0 0 NVDA 200 Nov 09, 2018 0.02 0 2194
Nov 09, 2018 3.70 0 0 NVDA 202.5 Nov 09, 2018 0.01 0 1246
Nov 09, 2018 0.80 0 0 NVDA 205 Nov 09, 2018 0.03 0 2675
Nov 09, 2018 0.01 0 2391 NVDA 207.5 Nov 09, 2018 1.35 0 0
Nov 09, 2018 0.07 0 4638 NVDA 210 Nov 09, 2018 4.28 0 0
Nov 09, 2018 0.01 0 2294 NVDA 212.5 Nov 09, 2018 6.35 0 0
Nov 09, 2018 0.01 0 2979 NVDA 215 Nov 09, 2018 9.31 0 0
Nov 09, 2018 0.01 0 1330 NVDA 217.5 Nov 09, 2018 10.65 0 0
Nov 16, 2018 23.20 6.58 22.90 23.30 71 611 NVDA 180 Nov 16, 2018 3.60 -3.50 3.60 3.70 2286 3357
Nov 16, 2018 21.00 5.68 21.05 21.40 40 102 NVDA 182.5 Nov 16, 2018 4.19 -3.74 4.20 4.30 546 413
Nov 16, 2018 19.25 5.65 19.25 19.60 164 328 NVDA 185 Nov 16, 2018 4.95 -4.10 4.90 5.00 1038 3377
Nov 16, 2018 17.65 5.60 17.50 17.85 47 117 NVDA 187.5 Nov 16, 2018 5.70 -4.29 5.70 5.80 355 300
Nov 16, 2018 16.10 5.35 15.85 16.20 630 1062 NVDA 190 Nov 16, 2018 6.60 -4.65 6.55 6.65 2386 6208
Nov 16, 2018 14.50 5.05 14.30 14.60 367 729 NVDA 192.5 Nov 16, 2018 7.50 -4.15 7.45 7.55 487 257
Nov 16, 2018 13.00 4.70 12.85 13.10 874 1063 NVDA 195 Nov 16, 2018 8.45 -5.30 8.45 8.55 2012 3192
Nov 16, 2018 11.50 4.30 11.40 11.65 902 234 NVDA 197.5 Nov 16, 2018 9.60 -5.50 9.50 9.65 795 141
Nov 16, 2018 10.15 3.95 10.10 10.30 4170 2341 NVDA 200 Nov 16, 2018 10.60 -6.15 10.65 10.80 1636 6880
Nov 16, 2018 8.90 3.05 8.85 9.05 676 259 NVDA 202.5 Nov 16, 2018 11.75 -5.85 11.90 12.05 674 318
Nov 16, 2018 7.73 3.28 7.70 7.85 2973 2707 NVDA 205 Nov 16, 2018 13.20 -6.69 13.20 13.40 628 3590
Nov 16, 2018 6.65 2.95 6.55 6.80 665 2670 NVDA 207.5 Nov 16, 2018 15.90 -4.95 14.60 14.85 81 218
Nov 16, 2018 5.69 2.59 5.60 5.80 2486 4934 NVDA 210 Nov 16, 2018 15.99 -6.58 16.10 16.35 260 3439
Nov 16, 2018 4.72 2.14 4.70 4.85 471 539 NVDA 212.5 Nov 16, 2018 17.55 -5.00 17.70 17.95 24 47
Nov 16, 2018 4.05 1.94 3.90 4.10 2767 3942 NVDA 215 Nov 16, 2018 18.75 -7.25 19.40 19.65 112 2820
Nov 16, 2018 3.32 1.57 3.25 3.40 830 779 NVDA 217.5 Nov 16, 2018 21.30 -7.17 21.10 21.55 40 259
Nov 23, 2018 24.25 4.25 24.25 24.65 270 71 NVDA 180 Nov 23, 2018 4.65 -3.70 4.85 5.00 197 298
Nov 23, 2018 25.55 9.15 22.45 22.80 12 66 NVDA 182.5 Nov 23, 2018 5.70 -3.58 5.50 5.65 76 89
Nov 23, 2018 19.95 5.00 20.65 20.95 89 69 NVDA 185 Nov 23, 2018 5.95 -4.09 6.20 6.35 127 232
Nov 23, 2018 18.55 4.45 18.95 19.25 12 30 NVDA 187.5 Nov 23, 2018 7.26 -3.54 7.00 7.10 75 40
Nov 23, 2018 17.85 5.80 17.30 17.60 142 185 NVDA 190 Nov 23, 2018 8.00 -4.60 7.85 7.95 806 470
Nov 23, 2018 15.30 4.30 15.75 16.00 287 330 NVDA 192.5 Nov 23, 2018 8.80 -4.84 8.75 8.90 188 96
Nov 23, 2018 14.06 4.32 14.20 14.50 1306 461 NVDA 195 Nov 23, 2018 9.70 -5.05 9.75 9.90 752 521
Nov 23, 2018 12.85 3.85 12.80 13.05 1094 109 NVDA 197.5 Nov 23, 2018 10.80 -4.35 10.80 10.95 226 221
Nov 23, 2018 11.50 3.90 11.45 11.70 622 361 NVDA 200 Nov 23, 2018 12.00 -6.00 11.95 12.10 312 472
Nov 23, 2018 10.31 3.26 10.20 10.45 292 387 NVDA 202.5 Nov 23, 2018 13.55 -4.65 13.20 13.35 139 100
Nov 23, 2018 9.20 3.35 9.05 9.25 784 403 NVDA 205 Nov 23, 2018 14.65 -5.45 14.50 14.75 277 256
Nov 23, 2018 8.30 3.23 7.95 8.15 146 195 NVDA 207.5 Nov 23, 2018 16.05 -6.70 15.90 16.10 147 108
Nov 23, 2018 7.00 2.65 6.95 7.15 1110 853 NVDA 210 Nov 23, 2018 18.25 -6.55 17.40 17.60 161 574
Nov 23, 2018 6.15 2.12 6.05 6.25 74 223 NVDA 212.5 Nov 23, 2018 20.55 -6.10 18.95 19.20 43 109
Nov 23, 2018 5.41 2.08 5.20 5.40 755 453 NVDA 215 Nov 23, 2018 20.60 -6.35 20.60 20.90 149 351
Nov 23, 2018 4.50 1.72 4.50 4.65 183 355 NVDA 217.5 Nov 23, 2018 23.58 -6.27 22.40 22.65 48 70
Nov 30, 2018 26.85 6.55 25.30 25.70 13 107 NVDA 180 Nov 30, 2018 6.04 -3.06 5.90 6.05 88 561
Nov 30, 2018 19.25 23.50 23.90 0 41 NVDA 182.5 Nov 30, 2018 6.75 -3.13 6.60 6.75 61 90

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.