Stock Options Channel



Quotes delayed 20 minutes

Email EnvelopeFree NVDA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
NVIDIA Corp (NVDA) Last: 864.02, Change: -13.55 (-1.54%), Volume: 382,382
Put volume: 319,188    Call volume: 508,436    Put:Call Ratio: 0.63

December 20, 2024 PUTS (233 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 Put
Expires Worthless
Cost Basis
If Put
Open Contract Detail95.00 / -89.00% 0.01
0.01%/0.02%
0.27 0.05 - 37
99%
94.99
Open Contract Detail100.00 / -88.43% 0.04
0.04%/0.06%
0.05 0.04 10 2,885
99%
99.96
Open Contract Detail110.00 / -87.27% 0.01
0.01%/0.01%
0.10 0.15 - 355
99%
109.99
Open Contract Detail120.00 / -86.11% 0.05
0.04%/0.07%
0.11 0.11 - 1,334
99%
119.95
Open Contract Detail130.00 / -84.95% 0.01
0.01%/0.01%
0.30 0.25 - 225
99%
129.99
Open Contract Detail150.00 / -82.64% 0.07
0.05%/0.07%
0.18 0.13 - 1,211
99%
149.93
Open Contract Detail160.00 / -81.48% 0.01
0.01%/0.01%
0.28 0.16 - 94
99%
159.99
Open Contract Detail170.00 / -80.32% 0.01
0.01%/0.01%
0.31 0.17 - 97
99%
169.99
Open Contract Detail180.00 / -79.17% 0.07
0.04%/0.06%
0.34 0.26 - 313
99%
179.93
Open Contract Detail190.00 / -78.01% 0.08
0.04%/0.07%
0.55 0.21 - 188
99%
189.92
Open Contract Detail200.00 / -76.85% 0.11
0.06%/0.09%
0.50 0.33 - 700
99%
199.89
Open Contract Detail210.00 / -75.70% 0.18
0.09%/0.13%
0.70 0.42 - 208
99%
209.82
Open Contract Detail220.00 / -74.54% 0.25
0.11%/0.18%
0.65 0.50 - 816
99%
219.75
Open Contract Detail230.00 / -73.38% 0.33
0.14%/0.22%
0.86 0.63 - 390
99%
229.67
Open Contract Detail240.00 / -72.22% 0.42
0.18%/0.27%
0.95 0.69 - 266
99%
239.58
Open Contract Detail250.00 / -71.07% 0.55
0.22%/0.34%
1.06 0.82 - 543
99%
249.45
Open Contract Detail260.00 / -69.91% 0.63
0.24%/0.38%
1.43 0.80 - 160
99%
259.37
Open Contract Detail270.00 / -68.75% 0.75
0.28%/0.44%
1.58 1.03 - 458
99%
269.25
Open Contract Detail280.00 / -67.59% 1.00
0.36%/0.56%
1.44 1.25 - 381
99%
279.00
Open Contract Detail290.00 / -66.44% 1.12
0.39%/0.60%
1.37 1.25 30 438
99%
288.88
Open Contract Detail300.00 / -65.28% 1.20
0.40%/0.63%
1.77 1.45 - 1,791
99%
298.80
Open Contract Detail310.00 / -64.12% 1.30
0.42%/0.66%
2.34 1.64 1 336
99%
308.70
Open Contract Detail320.00 / -62.96% 1.59
0.50%/0.78%
2.17 2.16 - 776
99%
318.41
Open Contract Detail330.00 / -61.81% 1.84
0.56%/0.87%
2.37 1.76 - 237
99%
328.16
Open Contract Detail340.00 / -60.65% 2.07
0.61%/0.95%
2.56 2.35 2 679
99%
337.93
Open Contract Detail350.00 / -59.49% 2.33
0.67%/1.04%
2.93 2.59 - 1,180
99%
347.67
Open Contract Detail360.00 / -58.33% 2.68
0.74%/1.17%
3.20 3.20 - 622
98%
357.32
Open Contract Detail370.00 / -57.18% 2.95
0.80%/1.25%
3.60 3.05 - 898
98%
367.05
Open Contract Detail380.00 / -56.02% 3.00
0.79%/1.24%
4.35 3.60 - 354
98%
377.00
Open Contract Detail390.00 / -54.86% 2.98
0.76%/1.20%
5.05 3.90 - 501
98%
387.02
Open Contract Detail400.00 / -53.70% 4.10
1.02%/1.61%
4.85 4.20 1 1,036
98%
395.90
Open Contract Detail410.00 / -52.55% 4.55
1.11%/1.74%
5.30 4.85 - 243
97%
405.45
Open Contract Detail420.00 / -51.39% 5.05
1.20%/1.88%
5.85 5.37 - 470
97%
414.95
Open Contract Detail430.00 / -50.23% 4.80
1.12%/1.75%
7.15 6.15 - 245
97%
425.20
Open Contract Detail440.00 / -49.08% 6.20
1.41%/2.21%
7.80 6.84 - 952
96%
433.80
Open Contract Detail450.00 / -47.92% 6.05
1.34%/2.11%
8.35 7.05 2 1,439
96%
443.95
Open Contract Detail460.00 / -46.76% 7.75
1.68%/2.64%
8.45 7.60 - 419
96%
452.25
Open Contract Detail470.00 / -45.60% 8.50
1.81%/2.83%
9.15 8.05 4 723
95%
461.50
Open Contract Detail480.00 / -44.45% 8.20
1.71%/2.68%
10.95 9.20 1 270
95%
471.80
Open Contract Detail490.00 / -43.29% 9.05
1.85%/2.89%
11.90 10.30 5 959
95%
480.95
Open Contract Detail500.00 / -42.13% 11.10
2.22%/3.48%
11.90 11.30 12 2,199
94%
488.90
Open Contract Detail505.00 / -41.55% 11.80
2.34%/3.66%
12.65 12.15 6 519
94%
493.20
Open Contract Detail510.00 / -40.97% 12.40
2.43%/3.81%
12.95 12.32 5 283
94%
497.60
Open Contract Detail515.00 / -40.39% 12.85
2.50%/3.91%
13.70 12.95 1 538
93%
502.15
Open Contract Detail520.00 / -39.82% 12.20
2.35%/3.67%
15.25 13.35 - 2,508
93%
507.80
Open Contract Detail525.00 / -39.24% 13.85
2.64%/4.13%
15.00 13.77 - 241
93%
511.15
Open Contract Detail530.00 / -38.66% 14.55
2.75%/4.30%
15.60 14.48 - 173
93%
515.45
Open Contract Detail535.00 / -38.08% 14.00
2.62%/4.10%
16.40 15.23 - 130
93%
521.00
Open Contract Detail540.00 / -37.50% 14.70
2.72%/4.26%
17.95 15.67 - 228
92%
525.30
Open Contract Detail545.00 / -36.92% 16.60
3.05%/4.77%
17.75 16.82 10 285
92%
528.40
Open Contract Detail550.00 / -36.34% 17.50
3.18%/4.98%
18.45 17.52 16 1,089
91%
532.50
Open Contract Detail555.00 / -35.77% 17.90
3.23%/5.05%
19.35 18.00 - 242
91%
537.10
Open Contract Detail560.00 / -35.19% 17.35
3.10%/4.85%
21.00 18.45 - 352
91%
542.65
Open Contract Detail565.00 / -34.61% 19.55
3.46%/5.42%
20.90 19.10 - 113
91%
545.45
Open Contract Detail570.00 / -34.03% 20.35
3.57%/5.59%
21.80 19.70 - 271
90%
549.65
Open Contract Detail575.00 / -33.45% 21.20
3.69%/5.77%
23.60 20.69 - 171
90%
553.80
Open Contract Detail580.00 / -32.87% 22.40
3.86%/6.05%
23.05 21.09 7 610
90%
557.60
Open Contract Detail585.00 / -32.29% 23.20
3.97%/6.21%
24.25 30.30 - 297
89%
561.80
Open Contract Detail590.00 / -31.71% 24.05
4.08%/6.38%
25.40 30.06 - 515
89%
565.95
Open Contract Detail595.00 / -31.14% 25.10
4.22%/6.61%
26.00 25.20 1 117
88%
569.90
Open Contract Detail600.00 / -30.56% 26.30
4.38%/6.87%
27.10 25.80 15 1,792
88%
573.70
Open Contract Detail605.00 / -29.98% 27.00
4.46%/6.99%
28.30 27.15 10 67
88%
578.00
Open Contract Detail610.00 / -29.40% 28.30
4.64%/7.27%
29.25 27.90 63 243
87%
581.70
Open Contract Detail615.00 / -28.82% 29.15
4.74%/7.42%
30.50 28.86 - 105
87%
585.85
Open Contract Detail620.00 / -28.24% 30.25
4.88%/7.64%
31.30 30.20 30 269
87%
589.75
Open Contract Detail625.00 / -27.66% 31.60
5.06%/7.92%
32.75 31.51 - 144
86%
593.40
Open Contract Detail630.00 / -27.09% 32.45
5.15%/8.07%
33.90 30.71 3 201
86%
597.55
Open Contract Detail640.00 / -25.93% 35.05
5.48%/8.58%
36.05 34.45 - 301
85%
604.95
Open Contract Detail650.00 / -24.77% 37.50
5.77%/9.04%
38.90 36.70 3 1,583
84%
612.50
Open Contract Detail660.00 / -23.61% 40.00
6.06%/9.49%
41.50 40.18 4 251
83%
620.00
Open Contract Detail680.00 / -21.30% 43.50
6.40%/10.02%
48.75 45.60 5 1,101
81%
636.50
Open Contract Detail700.00 / -18.98% 51.90
7.41%/11.61%
53.50 52.20 13 2,168
80%
648.10
Open Contract Detail710.00 / -17.83% 55.40
7.80%/12.22%
58.10 54.15 - 221
78%
654.60
Open Contract Detail720.00 / -16.67% 57.75
8.02%/12.56%
61.55 60.00 - 526
78%
662.25
Open Contract Detail730.00 / -15.51% 61.25
8.39%/13.14%
64.15 61.22 - 152
77%
668.75
Open Contract Detail740.00 / -14.35% 65.60
8.86%/13.88%
68.85 63.70 - 210
76%
674.40
Open Contract Detail750.00 / -13.20% 68.80
9.17%/14.37%
72.20 69.00 21 1,149
75%
681.20
Open Contract Detail760.00 / -12.04% 72.80
9.58%/15.00%
76.10 72.65 - 330
74%
687.20
Open Contract Detail770.00 / -10.88% 78.05
10.14%/15.88%
80.85 74.70 1 188
72%
691.95
Open Contract Detail775.00 / -10.30% 80.05
10.33%/16.18%
81.65 79.80 44 20
72%
694.95
Open Contract Detail780.00 / -9.72% 82.25
10.54%/16.52%
84.20 82.10 11 409
71%
697.75
Open Contract Detail785.00 / -9.15% 80.00
10.19%/15.96%
89.70 82.80 - 8
71%
705.00
Open Contract Detail790.00 / -8.57% 86.60
10.96%/17.17%
88.85 86.10 2 688
70%
703.40
Open Contract Detail795.00 / -7.99% 85.35
10.74%/16.81%
92.65 85.65 1 6
70%
709.65
Open Contract Detail800.00 / -7.41% 91.10
11.39%/17.84%
92.95 91.57 24 905
69%
708.90
Open Contract Detail805.00 / -6.83% 89.00
11.06%/17.32%
95.60 103.50 - 9
69%
716.00
Open Contract Detail810.00 / -6.25% 92.00
11.36%/17.79%
101.25 93.38 - 15
68%
718.00
Open Contract Detail815.00 / -5.67% 94.00
11.53%/18.06%
103.55 96.25 - 110
68%
721.00
Open Contract Detail820.00 / -5.09% 100.40
12.24%/19.18%
102.05 100.28 - 486
67%
719.60
Open Contract Detail825.00 / -4.52% 99.00
12.00%/18.79%
108.25 101.00 - 27
67%
726.00
Open Contract Detail830.00 / -3.94% 101.80
12.27%/19.21%
108.95 104.00 - 24
66%
728.20
Open Contract Detail835.00 / -3.36% 108.20
12.96%/20.30%
109.55 105.85 - 6
66%
726.80
Open Contract Detail840.00 / -2.78% 110.55
13.16%/20.61%
112.40 108.25 - 572
65%
729.45
Open Contract Detail845.00 / -2.20% 109.10
12.91%/20.22%
119.10 112.00 1 43
65%
735.90
Open Contract Detail850.00 / -1.62% 112.00
13.18%/20.64%
121.65 111.04 1 108
64%
738.00
Open Contract Detail855.00 / -1.04% 118.40
13.85%/21.69%
124.45 118.05 9 26
64%
736.60
Open Contract Detail860.00 / -0.47% 121.25
14.10%/22.08%
122.65 119.05 - 510
63%
738.75
Open Contract Detail865.00 / +0.11% 117.00
13.53%/21.19%
131.20 - - -
63%
748.00
Open Contract Detail870.00 / +0.69% 126.35
14.52%/22.75%
127.90 124.23 - 15
62%
743.65
Open Contract Detail875.00 / +1.27% 129.20
14.77%/23.13%
130.65 127.28 - 12
62%
745.80
Open Contract Detail880.00 / +1.85% 131.60
14.95%/23.42%
133.95 130.14 22 426
61%
748.40
Open Contract Detail885.00 / +2.43% 134.30
15.18%/23.77%
136.20 131.00 - 1
61%
750.70
Open Contract Detail890.00 / +3.01% 130.00
14.61%/22.88%
144.85 134.75 - 5
60%
760.00
Open Contract Detail895.00 / +3.59% 140.05
15.65%/24.51%
141.90 140.50 - 5
60%
754.95
Open Contract Detail900.00 / +4.16% 143.20
15.91%/24.92%
149.80 141.53 2 539
59%
756.80
Open Contract Detail905.00 / +4.74% 145.50
16.08%/25.18%
147.55 138.25 2 -
59%
759.50
Open Contract Detail910.00 / +5.32% 147.55
16.21%/25.40%
151.45 152.40 - 3
58%
762.45
Open Contract Detail915.00 / +5.90% 150.90
16.49%/25.83%
156.60 - - -
58%
764.10
Open Contract Detail920.00 / +6.48% 154.40
16.78%/26.29%
156.65 146.85 2 158
57%
765.60
Open Contract Detail925.00 / +7.06% 157.40
17.02%/26.65%
160.00 149.75 1 1
57%
767.60
Open Contract Detail930.00 / +7.64% 155.70
16.74%/26.22%
165.70 159.91 - 343
56%
774.30
Open Contract Detail935.00 / +8.22% 163.55
17.49%/27.40%
165.95 - - -
56%
771.45
Open Contract Detail940.00 / +8.79% 160.00
17.02%/26.66%
172.80 200.25 - 156
55%
780.00
Open Contract Detail945.00 / +9.37% 168.45
17.83%/27.92%
175.75 - - -
55%
776.55
Open Contract Detail950.00 / +9.95% 173.00
18.21%/28.52%
175.60 169.60 - 838
54%
777.00
Open Contract Detail955.00 / +10.53% 170.00
17.80%/27.88%
183.65 174.00 - -
54%
785.00
Open Contract Detail960.00 / +11.11% 178.30
18.57%/29.09%
184.80 178.95 3 131
53%
781.70
Open Contract Detail965.00 / +11.69% 182.55
18.92%/29.63%
184.70 - - -
53%
782.45
Open Contract Detail970.00 / +12.27% 185.90
19.16%/30.02%
188.50 186.60 - 253
52%
784.10
Open Contract Detail975.00 / +12.84% 189.35
19.42%/30.42%
191.80 184.35 - 1
52%
785.65
Open Contract Detail980.00 / +13.42% 192.55
19.65%/30.77%
195.15 191.73 2 268
51%
787.45
Open Contract Detail990.00 / +14.58% 193.00
19.49%/30.53%
207.50 237.45 - 155
50%
797.00
Open Contract Detail1000.00 / +15.74% 205.35
20.54%/32.16%
209.65 200.12 - 615
50%
794.65
Open Contract Detail1010.00 / +16.90% 211.40
20.93%/32.78%
215.65 225.85 - 373
49%
798.60
Open Contract Detail1020.00 / +18.05% 218.95
21.47%/33.62%
223.70 206.85 - 271
48%
801.05
Open Contract Detail1030.00 / +19.21% 225.90
21.93%/34.35%
235.35 213.70 - 329
47%
804.10
Open Contract Detail1040.00 / +20.37% 233.15
22.42%/35.11%
243.35 199.90 - 462
47%
806.85
Open Contract Detail1050.00 / +21.52% 240.25
22.88%/35.84%
245.20 255.00 - 843
45%
809.75
Open Contract Detail1060.00 / +22.68% 247.45
23.34%/36.56%
253.05 278.26 - 303
45%
812.55
Open Contract Detail1070.00 / +23.84% 255.05
23.84%/37.33%
259.90 250.00 - 122
44%
814.95
Open Contract Detail1080.00 / +25.00% 262.65
24.32%/38.09%
267.60 245.00 - 241
43%
817.35
Open Contract Detail1090.00 / +26.15% 266.20
24.42%/38.25%
281.20 253.60 - 89
43%
823.80
Open Contract Detail1100.00 / +27.31% 277.80
25.25%/39.55%
282.40 277.53 1 218
42%
822.20
Open Contract Detail1110.00 / +28.47% 285.50
25.72%/40.28%
290.30 269.25 - 91
41%
824.50
Open Contract Detail1120.00 / +29.63% 293.40
26.20%/41.03%
303.80 290.04 - 124
41%
826.60
Open Contract Detail1130.00 / +30.78% 297.60
26.34%/41.25%
312.60 285.30 - 70
40%
832.40
Open Contract Detail1140.00 / +31.94% 304.25
26.69%/41.80%
318.85 285.55 - 274
39%
835.75
Open Contract Detail1150.00 / +33.10% 317.60
27.62%/43.26%
322.55 286.05 - 96
38%
832.40
Open Contract Detail1160.00 / +34.26% 325.75
28.08%/43.98%
330.70 360.08 - 53
38%
834.25
Open Contract Detail1170.00 / +35.41% 333.65
28.52%/44.66%
347.00 444.49 - 44
38%
836.35
Open Contract Detail1180.00 / +36.57% 342.45
29.02%/45.45%
348.50 391.69 - 17
37%
837.55
Open Contract Detail1190.00 / +37.73% 350.25
29.43%/46.10%
361.80 343.35 - 45
37%
839.75
Open Contract Detail1200.00 / +38.89% 359.20
29.93%/46.88%
370.15 357.00 - 168
36%
840.80
Open Contract Detail1210.00 / +40.04% 367.80
30.40%/47.61%
372.55 371.73 - 50
35%
842.20
Open Contract Detail1220.00 / +41.20% 376.35
30.85%/48.32%
381.20 379.84 - 4
35%
843.65
Open Contract Detail1230.00 / +42.36% 384.45
31.26%/48.95%
389.40 378.85 - 11
34%
845.55
Open Contract Detail1240.00 / +43.52% 393.45
31.73%/49.70%
398.40 458.99 - 4
34%
846.55
Open Contract Detail1250.00 / +44.67% 401.25
32.10%/50.28%
413.85 410.10 - 11
34%
848.75
Open Contract Detail1260.00 / +45.83% 411.15
32.63%/51.11%
422.40 449.07 - 2
34%
848.85
Open Contract Detail1270.00 / +46.99% 420.00
33.07%/51.80%
431.50 433.55 - 12
33%
850.00
Open Contract Detail1280.00 / +48.14% 428.55
33.48%/52.44%
433.45 428.02 2 3
33%
851.45
Open Contract Detail1290.00 / +49.30% 437.85
33.94%/53.16%
448.95 427.40 - 15
32%
852.15
Open Contract Detail1300.00 / +50.46% 446.80
34.37%/53.83%
458.20 416.56 - 29
32%
853.20
Open Contract Detail1320.00 / +52.77% 464.95
35.22%/55.17%
474.65 457.15 - 2
31%
855.05
Open Contract Detail1340.00 / +55.09% 483.20
36.06%/56.48%
494.90 483.90 2 31
31%
856.80
Open Contract Detail1360.00 / +57.40% 501.25
36.86%/57.73%
505.40 542.77 - 22
29%
858.75
Open Contract Detail1380.00 / +59.72% 520.15
37.69%/59.03%
525.00 518.31 - 7
29%
859.85
Open Contract Detail1400.00 / +62.03% 538.60
38.47%/60.26%
542.90 636.10 - 56
28%
861.40
Open Contract Detail1410.00 / +63.19% 547.90
38.86%/60.86%
552.70 566.00 - 4
28%
862.10
Open Contract Detail1420.00 / +64.35% 557.75
39.28%/61.52%
562.50 538.17 - -
28%
862.25
Open Contract Detail1430.00 / +65.51% 567.25
39.67%/62.13%
572.20 581.58 - -
28%
862.75
Open Contract Detail1440.00 / +66.66% 577.10
40.08%/62.77%
583.50 568.91 - -
28%
862.90
Open Contract Detail1450.00 / +67.82% 583.10
40.21%/62.98%
598.10 595.44 - -
28%
866.90
Open Contract Detail1460.00 / +68.98% 590.75
40.46%/63.37%
605.75 640.84 - 1
28%
869.25
Open Contract Detail1470.00 / +70.13% 605.80
41.21%/64.55%
612.45 581.12 - -
28%
864.20
Open Contract Detail1480.00 / +71.29% 615.40
41.58%/65.13%
624.10 623.97 - -
28%
864.60
Open Contract Detail1490.00 / +72.45% 619.75
41.59%/65.15%
634.90 644.35 - -
28%
870.25
Open Contract Detail1500.00 / +73.61% 631.10
42.07%/65.90%
646.10 629.29 - 2
27%
868.90
Open Contract Detail1520.00 / +75.92% 653.75
43.01%/67.36%
658.55 672.06 - -
27%
866.25
Open Contract Detail1540.00 / +78.24% 669.30
43.46%/68.07%
684.30 745.55 - -
27%
870.70
Open Contract Detail1560.00 / +80.55% 693.40
44.45%/69.62%
700.15 691.28 32 2
27%
866.60
Open Contract Detail1580.00 / +82.87% 712.70
45.11%/70.65%
717.65 650.10 - -
27%
867.30
Open Contract Detail1600.00 / +85.18% 732.95
45.81%/71.75%
737.90 730.66 - 2
27%
867.05
Open Contract Detail1620.00 / +87.50% 748.35
46.19%/72.35%
763.35 731.30 - -
26%
871.65
Open Contract Detail1640.00 / +89.81% 771.90
47.07%/73.72%
776.85 751.64 - -
26%
868.10
Open Contract Detail1650.00 / +90.97% 782.45
47.42%/74.27%
786.85 751.61 - -
26%
867.55
Open Contract Detail1660.00 / +92.13% 793.10
47.78%/74.83%
798.05 789.10 5 -
26%
866.90
Open Contract Detail1670.00 / +93.28% 798.10
47.79%/74.85%
813.60 796.22 2 -
26%
871.90
Open Contract Detail1680.00 / +94.44% 806.70
48.02%/75.21%
823.15 810.67 20 -
26%
873.30
Open Contract Detail1690.00 / +95.60% 818.05
48.41%/75.81%
833.05 820.69 6 -
26%
871.95
Open Contract Detail1700.00 / +96.75% 832.95
49.00%/76.74%
837.90 827.73 - -
26%
867.05
Open Contract Detail1710.00 / +97.91% 841.95
49.24%/77.12%
846.90 828.30 - -
26%
868.05
Open Contract Detail1720.00 / +99.07% 847.70
49.28%/77.19%
862.70 857.75 - -
26%
872.30
Open Contract Detail1730.00 / +100.23% 861.70
49.81%/78.01%
873.80 869.75 - -
26%
868.30
Open Contract Detail1740.00 / +101.38% 868.25
49.90%/78.15%
883.25 829.45 - -
26%
871.75
Open Contract Detail1750.00 / +102.54% 882.70
50.44%/79.00%
887.65 850.10 - -
26%
867.30
Open Contract Detail1760.00 / +103.70% 887.65
50.43%/78.99%
902.65 887.34 - -
26%
872.35
Open Contract Detail1770.00 / +104.86% 901.85
50.95%/79.80%
906.80 870.20 - -
26%
868.15
Open Contract Detail1780.00 / +106.01% 907.80
51.00%/79.88%
922.80 920.10 - -
26%
872.20
Open Contract Detail1790.00 / +107.17% 922.40
51.53%/80.71%
927.35 834.40 - -
26%
867.60
Open Contract Detail1800.00 / +108.33% 927.30
51.52%/80.69%
942.30 893.90 - -
26%
872.70
Open Contract Detail1810.00 / +109.49% 937.25
51.78%/81.10%
952.25 - - -
26%
872.75
Open Contract Detail1820.00 / +110.64% 947.35
52.05%/81.53%
962.35 - - -
26%
872.65
Open Contract Detail1830.00 / +111.80% 963.10
52.63%/82.43%
968.05 - - -
26%
866.90
Open Contract Detail1840.00 / +112.96% 972.15
52.83%/82.75%
977.10 - - -
26%
867.85
Open Contract Detail1850.00 / +114.12% 983.20
53.15%/83.24%
988.15 - - -
26%
866.80
Open Contract Detail1860.00 / +115.27% 988.05
53.12%/83.20%
1003.05 - - -
26%
871.95
Open Contract Detail1870.00 / +116.43% 997.45
53.34%/83.54%
1012.45 - - -
26%
872.55
Open Contract Detail1880.00 / +117.59% 1007.35
53.58%/83.92%
1022.35 - - -
26%
872.65
Open Contract Detail1890.00 / +118.74% 1016.05
53.76%/84.20%
1031.05 - - -
26%
873.95
Open Contract Detail1900.00 / +119.90% 1027.95
54.10%/84.74%
1042.95 - - -
26%
872.05
Open Contract Detail1910.00 / +121.06% 1041.75
54.54%/85.43%
1046.70 1047.95 - -
26%
868.25
Open Contract Detail1920.00 / +122.22% 1047.65
54.57%/85.46%
1062.65 - - -
26%
872.35
Open Contract Detail1930.00 / +123.37% 1062.95
55.08%/86.26%
1067.90 1067.95 - -
26%
867.05
Open Contract Detail1940.00 / +124.53% 1067.60
55.03%/86.19%
1082.60 - - -
26%
872.40
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put 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 put to the option seller, whereas the YieldBoost calculation requires the put 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.

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

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.