Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



NVDA — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree NVDA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
NVDA — Performance
NVIDIA Corp (NVDA) Last: 864.02, Change: -13.55 (-1.54%), Volume: 36.24M
Put volume: 319,188  •  Call volume: 508,436  •  Put:Call Ratio: 0.63

May 10, 2024 CALLS (10 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 864.02		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Call
Expires Worthless		 Total Return
If Called
Open Contract Detail825.00 / -4.52% 53.80
6.23%/227.27%
 54.85 54.20 72 835
13%
 +1.71%
Open Contract Detail830.00 / -3.94% 48.50
5.61%/204.89%
 50.25 51.25 108 738
14%
 +1.68%
Open Contract Detail835.00 / -3.36% 46.90
5.43%/198.13%
 47.60 47.50 71 433
20%
 +2.07%
Open Contract Detail840.00 / -2.78% 39.15
4.53%/165.39%
 44.75 43.20 227 1,107
21%
 +1.75%
Open Contract Detail845.00 / -2.20% 36.00
4.17%/152.08%
 40.70 41.45 173 573
24%
 +1.97%
Open Contract Detail850.00 / -1.62% 34.00
3.94%/143.63%
 37.75 37.00 750 1,407
29%
 +2.31%
Open Contract Detail855.00 / -1.04% 34.90
4.04%/147.43%
 35.70 35.81 221 359
34%
 +3.00%
Open Contract Detail860.00 / -0.47% 32.30
3.74%/136.45%
 32.95 32.90 692 594
38%
 +3.27%
Open Contract Detail865.00 / +0.11% 29.05
3.36%/122.72%
 29.95 30.30 834 586
41%
 +3.48%
Open Contract Detail870.00 / +0.69% 27.85
3.22%/117.65%
 28.45 28.20 2,141 1,343
45%
 +3.92%
Open Contract Detail875.00 / +1.27% 24.85
2.88%/104.98%
 25.55 25.00 2,484 1,585
48%
 +4.15%
Open Contract Detail880.00 / +1.85% 22.45
2.60%/94.84%
 23.25 22.65 4,540 1,810
51%
 +4.45%
Open Contract Detail885.00 / +2.43% 18.00
2.08%/76.04%
 21.50 21.30 1,093 812
54%
 +4.51%
Open Contract Detail890.00 / +3.01% 18.50
2.14%/78.15%
 19.60 20.00 2,687 914
57%
 +5.15%
Open Contract Detail895.00 / +3.59% 17.50
2.03%/73.93%
 18.00 18.00 801 606
60%
 +5.61%
Open Contract Detail900.00 / +4.16% 15.80
1.83%/66.75%
 16.35 16.00 3,991 3,189
63%
 +5.99%
Open Contract Detail905.00 / +4.74% 13.15
1.52%/55.55%
 15.25 14.38 885 964
66%
 +6.26%
Open Contract Detail910.00 / +5.32% 12.95
1.50%/54.71%
 13.45 13.03 1,210 1,241
68%
 +6.82%
Open Contract Detail915.00 / +5.90% 11.90
1.38%/50.27%
 12.40 12.30 1,226 1,309
70%
 +7.28%
Open Contract Detail920.00 / +6.48% 9.00
1.04%/38.02%
 11.30 10.80 1,560 888
73%
 +7.52%
Open Contract Detail925.00 / +7.06% 9.75
1.13%/41.19%
 10.40 9.75 1,321 1,078
74%
 +8.19%
Open Contract Detail930.00 / +7.64% 7.80
0.90%/32.95%
 9.10 8.93 1,252 832
77%
 +8.54%
Open Contract Detail935.00 / +8.22% 7.15
0.83%/30.20%
 8.55 8.00 592 762
79%
 +9.04%
Open Contract Detail940.00 / +8.79% 7.15
0.83%/30.20%
 7.45 7.45 487 1,959
80%
 +9.62%
Open Contract Detail945.00 / +9.37% 6.50
0.75%/27.46%
 6.75 6.70 594 442
82%
 +10.12%
Open Contract Detail950.00 / +9.95% 5.50
0.64%/23.23%
 6.10 5.90 4,441 1,862
84%
 +10.59%
Open Contract Detail955.00 / +10.53% 5.20
0.60%/21.97%
 5.55 5.40 902 789
85%
 +11.13%
Open Contract Detail960.00 / +11.11% 4.05
0.47%/17.11%
 5.05 4.95 638 614
87%
 +11.58%
Open Contract Detail965.00 / +11.69% 4.30
0.50%/18.17%
 4.55 4.50 289 389
87%
 +12.18%
Open Contract Detail970.00 / +12.27% 3.85
0.45%/16.26%
 4.10 4.06 529 642
88%
 +12.71%
Open Contract Detail975.00 / +12.84% 3.50
0.41%/14.79%
 3.75 3.60 241 405
89%
 +13.25%
Open Contract Detail980.00 / +13.42% 3.15
0.36%/13.31%
 3.40 3.35 429 400
90%
 +13.79%
Open Contract Detail990.00 / +14.58% 2.33
0.27%/9.84%
 2.81 2.70 464 562
92%
 +14.85%
Open Contract Detail1000.00 / +15.74% 2.12
0.25%/8.96%
 2.30 2.30 10,583 3,148
93%
 +15.98%
Open Contract Detail1010.00 / +16.90% 1.73
0.20%/7.31%
 2.45 2.19 453 992
94%
 +17.10%
Open Contract Detail1020.00 / +18.05% 1.50
0.17%/6.34%
 1.74 1.59 507 398
95%
 +18.23%
Open Contract Detail1030.00 / +19.21% 1.31
0.15%/5.53%
 1.40 1.35 412 465
96%
 +19.36%
Open Contract Detail1040.00 / +20.37% 1.10
0.13%/4.65%
 1.17 1.22 158 294
96%
 +20.49%
Open Contract Detail1050.00 / +21.52% 0.98
0.11%/4.14%
 1.14 0.98 463 670
97%
 +21.64%
Open Contract Detail1060.00 / +22.68% 0.79
0.09%/3.34%
 1.02 0.98 597 379
97%
 +22.77%
Open Contract Detail1070.00 / +23.84% 0.70
0.08%/2.96%
 0.92 0.85 593 780
97%
 +23.92%
Open Contract Detail1080.00 / +25.00% 0.64
0.07%/2.70%
 0.70 0.68 85 622
98%
 +25.07%
Open Contract Detail1090.00 / +26.15% 0.60
0.07%/2.53%
 0.74 0.60 261 211
98%
 +26.22%
Open Contract Detail1100.00 / +27.31% 0.53
0.06%/2.24%
 0.56 0.57 548 958
98%
 +27.37%
Open Contract Detail1110.00 / +28.47% 0.48
0.06%/2.03%
 0.89 0.51 280 267
98%
 +28.52%
Open Contract Detail1120.00 / +29.63% 0.08
0.01%/0.34%
 1.01 0.49 38 54
98%
 +29.64%
Open Contract Detail1130.00 / +30.78% 0.07
0.01%/0.30%
 0.97 0.41 35 59
98%
 +30.79%
Open Contract Detail1140.00 / +31.94% 0.06
0.01%/0.25%
 0.92 0.38 28 93
99%
 +31.95%
Open Contract Detail1150.00 / +33.10% 0.33
0.04%/1.39%
 0.36 0.35 85 264
99%
 +33.14%
Open Contract Detail1160.00 / +34.26% 0.05
0.01%/0.21%
 0.85 0.29 101 175
99%
 +34.26%
Open Contract Detail1170.00 / +35.41% 0.18
0.02%/0.76%
 0.31 0.28 75 77
99%
 +35.43%
Open Contract Detail1180.00 / +36.57% 0.12
0.01%/0.51%
 0.54 0.24 23 119
99%
 +36.58%
Open Contract Detail1190.00 / +37.73% 0.25
0.03%/1.06%
 0.27 0.25 157 167
99%
 +37.76%
Open Contract Detail1200.00 / +38.89% 0.22
0.03%/0.93%
 0.26 0.24 373 647
99%
 +38.91%
Open Contract Detail1210.00 / +40.04% 0.03
0.00%/0.13%
 0.22 0.24 146 186
99%
 +40.05%
Open Contract Detail1220.00 / +41.20% 0.18
0.02%/0.76%
 0.23 0.20 65 67
99%
 +41.22%
Open Contract Detail1230.00 / +42.36% 0.03
0.00%/0.13%
 0.21 0.20 9 36
99%
 +42.36%
Open Contract Detail1240.00 / +43.52% 0.16
0.02%/0.68%
 0.21 0.20 40 294
99%
 +43.53%
Open Contract Detail1250.00 / +44.67% 0.16
0.02%/0.68%
 0.19 0.19 234 203
99%
 +44.69%
Open Contract Detail1260.00 / +45.83% 0.02
0.00%/0.08%
 0.65 0.24 - 35
99%
 +45.83%
Open Contract Detail1270.00 / +46.99% 0.02
0.00%/0.08%
 0.63 0.16 19 278
99%
 +46.99%
Open Contract Detail1280.00 / +48.14% 0.13
0.02%/0.55%
 0.17 0.17 2 20
99%
 +48.16%
Open Contract Detail1290.00 / +49.30% 0.12
0.01%/0.51%
 0.61 0.14 18 67
99%
 +49.32%
Open Contract Detail1300.00 / +50.46% 0.02
0.00%/0.08%
 0.20 0.13 82 281
99%
 +50.46%
Open Contract Detail1310.00 / +51.62% 0.11
0.01%/0.46%
 0.59 0.14 1 136
99%
 +51.63%
Open Contract Detail1320.00 / +52.77% 0.10
0.01%/0.42%
 0.14 0.12 - 44
99%
 +52.79%
Open Contract Detail1330.00 / +53.93% 0.10
0.01%/0.42%
 0.57 0.13 1 21
99%
 +53.94%
Open Contract Detail1340.00 / +55.09% 0.09
0.01%/0.38%
 0.56 0.10 - 28
99%
 +55.10%
Open Contract Detail1350.00 / +56.25% 0.08
0.01%/0.34%
 0.13 0.09 36 31
99%
 +56.26%
Open Contract Detail1360.00 / +57.40% 0.08
0.01%/0.34%
 0.54 0.10 17 112
99%
 +57.41%
Open Contract Detail1370.00 / +58.56% 0.07
0.01%/0.30%
 0.12 0.05 - 23
99%
 +58.57%
Open Contract Detail1380.00 / +59.72% 0.07
0.01%/0.30%
 0.11 0.08 20 22
99%
 +59.73%
Open Contract Detail1390.00 / +60.88% 0.06
0.01%/0.25%
 0.52 0.10 14 30
99%
 +60.88%
Open Contract Detail1400.00 / +62.03% 0.06
0.01%/0.25%
 0.10 0.09 151 250
99%
 +62.04%
Open Contract Detail1450.00 / +67.82% 0.04
0.00%/0.17%
 0.09 0.04 28 83
99%
 +67.82%
Open Contract Detail1500.00 / +73.61% 0.01
0.00%/0.04%
 0.05 0.05 36 341
99%
 +73.61%
Open Contract Detail1550.00 / +79.39% 0.02
0.00%/0.08%
 0.05 0.03 8 163
99%
 +79.40%
Open Contract Detail1600.00 / +85.18% 0.01
0.00%/0.04%
 0.03 0.03 9 108
99%
 +85.18%
Open Contract Detail1650.00 / +90.97% 0.01
0.00%/0.04%
 0.03 0.03 45 121
99%
 +90.97%
Open Contract Detail1700.00 / +96.75% 0.01
0.00%/0.04%
 0.02 0.02 62 26
99%
 +96.76%
Open Contract Detail1800.00 / +108.33% 0.02
0.00%/0.08%
 0.02 0.02 - 51
99%
 +108.33%
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows
Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades
10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks
Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Featured News Links

NVDA Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.