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: 36.37M
Put volume: 319,188    Call volume: 508,436    Put:Call Ratio: 0.63

January 17, 2025 CALLS (261 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 Detail525.00 / -39.24% 374.70
43.37%/60.64%
379.65 383.36 - 1,207
4%
+4.13%
Open Contract Detail530.00 / -38.66% 365.25
42.27%/59.11%
373.85 353.20 - 460
4%
+3.61%
Open Contract Detail535.00 / -38.08% 367.85
42.57%/59.53%
370.60 375.55 4 449
5%
+4.49%
Open Contract Detail540.00 / -37.50% 364.60
42.20%/59.00%
367.05 368.10 14 712
5%
+4.70%
Open Contract Detail545.00 / -36.92% 357.50
41.38%/57.85%
363.30 301.00 - 1,131
5%
+4.45%
Open Contract Detail550.00 / -36.34% 349.45
40.44%/56.55%
360.10 360.14 25 1,941
6%
+4.10%
Open Contract Detail555.00 / -35.77% 350.65
40.58%/56.75%
355.60 314.90 - 295
6%
+4.82%
Open Contract Detail560.00 / -35.19% 346.50
40.10%/56.07%
351.25 289.60 - 718
6%
+4.92%
Open Contract Detail565.00 / -34.61% 336.40
38.93%/54.44%
347.00 286.94 - 216
7%
+4.33%
Open Contract Detail570.00 / -34.03% 339.80
39.33%/54.99%
342.40 343.03 10 971
7%
+5.30%
Open Contract Detail575.00 / -33.45% 331.25
38.34%/53.61%
337.70 348.00 - 613
7%
+4.89%
Open Contract Detail580.00 / -32.87% 332.30
38.46%/53.78%
334.80 341.05 1 727
9%
+5.59%
Open Contract Detail585.00 / -32.29% 327.40
37.89%/52.98%
331.55 341.70 - 274
9%
+5.60%
Open Contract Detail590.00 / -31.71% 322.95
37.38%/52.26%
326.75 262.00 - 727
9%
+5.66%
Open Contract Detail595.00 / -31.14% 313.40
36.27%/50.72%
323.50 331.40 - 394
9%
+5.14%
Open Contract Detail600.00 / -30.56% 316.25
36.60%/51.18%
318.70 319.56 11 3,804
10%
+6.04%
Open Contract Detail605.00 / -29.98% 306.70
35.50%/49.63%
315.90 274.59 - 500
10%
+5.52%
Open Contract Detail610.00 / -29.40% 309.85
35.86%/50.14%
312.15 315.70 - 479
10%
+6.46%
Open Contract Detail615.00 / -28.82% 301.35
34.88%/48.77%
308.75 228.00 - 312
11%
+6.06%
Open Contract Detail620.00 / -28.24% 295.05
34.15%/47.75%
306.25 307.13 2 1,191
11%
+5.91%
Open Contract Detail625.00 / -27.66% 297.30
34.41%/48.11%
302.15 241.25 - 1,159
11%
+6.75%
Open Contract Detail630.00 / -27.09% 286.15
33.12%/46.31%
296.65 295.60 - 670
12%
+6.03%
Open Contract Detail635.00 / -26.51% 286.70
33.18%/46.40%
292.85 297.00 - 686
13%
+6.68%
Open Contract Detail640.00 / -25.93% 288.05
33.34%/46.62%
290.55 296.98 2 1,459
14%
+7.41%
Open Contract Detail645.00 / -25.35% 282.90
32.74%/45.78%
287.85 247.01 - 193
14%
+7.39%
Open Contract Detail650.00 / -24.77% 279.55
32.35%/45.24%
284.40 283.94 1 1,464
15%
+7.58%
Open Contract Detail655.00 / -24.19% 277.65
32.13%/44.93%
280.75 243.75 - 243
15%
+7.94%
Open Contract Detail660.00 / -23.61% 274.05
31.72%/44.35%
276.35 291.00 40 650
15%
+8.11%
Open Contract Detail665.00 / -23.03% 262.85
30.42%/42.54%
272.25 215.95 - 200
15%
+7.39%
Open Contract Detail670.00 / -22.46% 266.75
30.87%/43.17%
269.60 234.10 - 760
17%
+8.42%
Open Contract Detail675.00 / -21.88% 262.45
30.38%/42.47%
267.40 208.38 - 424
17%
+8.50%
Open Contract Detail680.00 / -21.30% 255.40
29.56%/41.33%
262.25 261.78 - 381
17%
+8.26%
Open Contract Detail685.00 / -20.72% 255.40
29.56%/41.33%
259.70 271.50 2 225
18%
+8.84%
Open Contract Detail690.00 / -20.14% 252.30
29.20%/40.83%
255.70 262.20 - 398
18%
+9.06%
Open Contract Detail695.00 / -19.56% 243.05
28.13%/39.33%
252.45 198.09 - 357
18%
+8.57%
Open Contract Detail700.00 / -18.98% 238.90
27.65%/38.66%
249.15 256.40 8 3,330
19%
+8.67%
Open Contract Detail705.00 / -18.40% 244.00
28.24%/39.49%
246.65 247.00 2 348
20%
+9.84%
Open Contract Detail710.00 / -17.83% 233.25
27.00%/37.75%
246.05 242.00 4 1,357
20%
+9.17%
Open Contract Detail720.00 / -16.67% 228.50
26.45%/36.98%
236.85 241.15 9 422
21%
+9.78%
Open Contract Detail730.00 / -15.51% 227.00
26.27%/36.74%
232.20 230.00 4 877
23%
+10.76%
Open Contract Detail740.00 / -14.35% 215.65
24.96%/34.90%
227.95 233.19 - 1,210
23%
+10.61%
Open Contract Detail750.00 / -13.20% 209.75
24.28%/33.94%
221.70 221.50 1 1,593
25%
+11.08%
Open Contract Detail760.00 / -12.04% 208.15
24.09%/33.68%
213.05 216.65 4 523
26%
+12.05%
Open Contract Detail770.00 / -10.88% 200.05
23.15%/32.37%
209.25 215.00 - 1,112
27%
+12.27%
Open Contract Detail780.00 / -9.72% 198.35
22.96%/32.10%
201.85 215.00 1 2,129
28%
+13.23%
Open Contract Detail790.00 / -8.57% 188.20
21.78%/30.46%
196.15 199.00 2 941
29%
+13.21%
Open Contract Detail800.00 / -7.41% 190.15
22.01%/30.77%
191.70 195.55 39 6,453
30%
+14.60%
Open Contract Detail810.00 / -6.25% 184.55
21.36%/29.87%
186.30 191.50 5 589
31%
+15.11%
Open Contract Detail820.00 / -5.09% 175.25
20.28%/28.36%
181.00 180.20 81 729
32%
+15.19%
Open Contract Detail830.00 / -3.94% 175.30
20.29%/28.37%
176.80 180.59 52 3,005
33%
+16.35%
Open Contract Detail840.00 / -2.78% 169.75
19.65%/27.47%
172.15 171.53 242 2,254
34%
+16.87%
Open Contract Detail850.00 / -1.62% 165.40
19.14%/26.77%
167.05 167.04 42 2,492
36%
+17.52%
Open Contract Detail860.00 / -0.47% 157.30
18.21%/25.46%
163.70 163.05 7 998
37%
+17.74%
Open Contract Detail880.00 / +1.85% 151.75
17.56%/24.56%
153.90 153.60 72 1,764
39%
+19.41%
Open Contract Detail900.00 / +4.16% 143.00
16.55%/23.14%
145.25 145.00 149 3,904
41%
+20.71%
Open Contract Detail920.00 / +6.48% 135.90
15.73%/21.99%
137.90 140.10 8 1,442
43%
+22.21%
Open Contract Detail930.00 / +7.64% 131.85
15.26%/21.34%
133.20 136.08 58 732
44%
+22.90%
Open Contract Detail940.00 / +8.79% 128.30
14.85%/20.76%
130.05 132.00 1 461
45%
+23.64%
Open Contract Detail950.00 / +9.95% 124.35
14.39%/20.12%
125.75 126.16 34 1,980
46%
+24.34%
Open Contract Detail960.00 / +11.11% 116.50
13.48%/18.85%
122.90 126.50 6 514
47%
+24.59%
Open Contract Detail970.00 / +12.27% 117.65
13.62%/19.04%
120.20 120.46 3 659
48%
+25.88%
Open Contract Detail980.00 / +13.42% 113.85
13.18%/18.42%
115.55 120.00 6 562
49%
+26.60%
Open Contract Detail990.00 / +14.58% 105.10
12.16%/17.01%
112.30 113.00 5 850
51%
+26.74%
Open Contract Detail1000.00 / +15.74% 108.00
12.50%/17.48%
109.50 109.25 135 6,290
51%
+28.24%
Open Contract Detail1010.00 / +16.90% 101.00
11.69%/16.34%
106.10 110.75 - 470
52%
+28.58%
Open Contract Detail1020.00 / +18.05% 101.60
11.76%/16.44%
103.00 105.60 3 1,703
53%
+29.81%
Open Contract Detail1030.00 / +19.21% 98.90
11.45%/16.00%
100.50 101.43 2 563
54%
+30.66%
Open Contract Detail1040.00 / +20.37% 96.05
11.12%/15.54%
97.75 98.37 16 412
55%
+31.48%
Open Contract Detail1050.00 / +21.52% 90.15
10.43%/14.59%
94.65 95.75 2 1,049
56%
+31.96%
Open Contract Detail1060.00 / +22.68% 90.25
10.45%/14.61%
91.85 100.83 1 324
57%
+33.13%
Open Contract Detail1070.00 / +23.84% 88.65
10.26%/14.35%
89.70 97.50 2 368
58%
+34.10%
Open Contract Detail1080.00 / +25.00% 85.50
9.90%/13.84%
86.95 86.32 1 523
59%
+34.89%
Open Contract Detail1090.00 / +26.15% 79.40
9.19%/12.85%
84.40 87.60 - 445
60%
+35.34%
Open Contract Detail1100.00 / +27.31% 81.00
9.37%/13.11%
82.00 84.20 28 2,362
60%
+36.69%
Open Contract Detail1110.00 / +28.47% 76.95
8.91%/12.45%
79.70 80.90 - 346
61%
+37.38%
Open Contract Detail1120.00 / +29.63% 75.35
8.72%/12.19%
77.45 77.15 3 126
62%
+38.35%
Open Contract Detail1130.00 / +30.78% 73.30
8.48%/11.86%
75.25 78.35 1 435
63%
+39.27%
Open Contract Detail1140.00 / +31.94% 71.50
8.28%/11.57%
72.90 73.45 - 147
64%
+40.22%
Open Contract Detail1150.00 / +33.10% 69.00
7.99%/11.17%
70.95 71.17 4 508
64%
+41.08%
Open Contract Detail1160.00 / +34.26% 67.30
7.79%/10.89%
69.00 75.89 1 139
65%
+42.05%
Open Contract Detail1170.00 / +35.41% 65.20
7.55%/10.55%
66.85 69.50 4 212
66%
+42.96%
Open Contract Detail1180.00 / +36.57% 63.70
7.37%/10.31%
65.25 67.90 8 443
67%
+43.94%
Open Contract Detail1190.00 / +37.73% 61.65
7.14%/9.98%
63.10 66.98 - 130
67%
+44.86%
Open Contract Detail1200.00 / +38.89% 60.20
6.97%/9.74%
61.40 62.85 80 2,627
68%
+45.85%
Open Contract Detail1210.00 / +40.04% 57.90
6.70%/9.37%
59.60 60.85 - 120
69%
+46.74%
Open Contract Detail1220.00 / +41.20% 56.30
6.52%/9.11%
57.90 44.45 - 321
70%
+47.72%
Open Contract Detail1230.00 / +42.36% 54.55
6.31%/8.83%
56.25 48.90 - 84
70%
+48.67%
Open Contract Detail1240.00 / +43.52% 52.90
6.12%/8.56%
54.65 57.64 - 317
71%
+49.64%
Open Contract Detail1250.00 / +44.67% 52.20
6.04%/8.45%
53.25 54.65 2 968
71%
+50.71%
Open Contract Detail1260.00 / +45.83% 49.95
5.78%/8.08%
51.65 52.30 1 94
72%
+51.61%
Open Contract Detail1270.00 / +46.99% 49.00
5.67%/7.93%
50.45 52.55 1 174
73%
+52.66%
Open Contract Detail1280.00 / +48.14% 47.25
5.47%/7.65%
48.80 42.10 - 91
73%
+53.61%
Open Contract Detail1290.00 / +49.30% 46.45
5.38%/7.52%
47.55 48.25 - 106
74%
+54.68%
Open Contract Detail1300.00 / +50.46% 45.15
5.23%/7.31%
46.75 46.88 45 1,256
74%
+55.69%
Open Contract Detail1320.00 / +52.77% 42.15
4.88%/6.82%
43.60 45.65 - 255
76%
+57.65%
Open Contract Detail1340.00 / +55.09% 39.80
4.61%/6.44%
41.35 43.85 3 178
77%
+59.70%
Open Contract Detail1360.00 / +57.40% 37.45
4.33%/6.06%
39.00 40.70 1 304
78%
+61.74%
Open Contract Detail1380.00 / +59.72% 35.50
4.11%/5.74%
36.90 37.35 10 350
79%
+63.83%
Open Contract Detail1400.00 / +62.03% 33.80
3.91%/5.47%
35.20 35.90 13 1,446
80%
+65.95%
Open Contract Detail1420.00 / +64.35% 31.95
3.70%/5.17%
33.15 35.68 - 145
81%
+68.05%
Open Contract Detail1440.00 / +66.66% 29.05
3.36%/4.70%
31.40 31.90 - 154
82%
+70.02%
Open Contract Detail1460.00 / +68.98% 28.35
3.28%/4.59%
29.80 30.20 1 429
82%
+72.26%
Open Contract Detail1480.00 / +71.29% 26.90
3.11%/4.35%
29.00 29.20 - 1,900
83%
+74.41%
Open Contract Detail1490.00 / +72.45% 26.95
3.12%/4.36%
27.65 19.95 - 102
83%
+75.57%
Open Contract Detail1500.00 / +73.61% 26.00
3.01%/4.21%
26.80 26.65 18 2,473
84%
+76.62%
Open Contract Detail1510.00 / +74.76% 24.40
2.82%/3.95%
26.15 19.25 - 294
84%
+77.59%
Open Contract Detail1520.00 / +75.92% 24.50
2.84%/3.96%
25.60 14.50 - 63
84%
+78.76%
Open Contract Detail1530.00 / +77.08% 22.95
2.66%/3.71%
24.80 26.10 - 56
85%
+79.74%
Open Contract Detail1540.00 / +78.24% 22.55
2.61%/3.65%
24.20 18.50 - 16
85%
+80.85%
Open Contract Detail1550.00 / +79.39% 22.60
2.62%/3.66%
23.65 23.30 - 242
85%
+82.01%
Open Contract Detail1560.00 / +80.55% 21.65
2.51%/3.50%
23.00 22.65 2 200
86%
+83.06%
Open Contract Detail1580.00 / +82.87% 20.65
2.39%/3.34%
22.05 14.80 - 65
86%
+85.26%
Open Contract Detail1600.00 / +85.18% 19.95
2.31%/3.23%
20.85 20.97 3 691
87%
+87.49%
Open Contract Detail1620.00 / +87.50% 19.25
2.23%/3.12%
19.90 18.20 - 70
87%
+89.72%
Open Contract Detail1640.00 / +89.81% 17.70
2.05%/2.86%
18.90 21.07 10 690
88%
+91.86%
Open Contract Detail1650.00 / +90.97% 17.70
2.05%/2.86%
18.40 18.32 - 79
88%
+93.02%
Open Contract Detail1660.00 / +92.13% 17.25
2.00%/2.79%
18.05 19.00 - 28
88%
+94.12%
Open Contract Detail1670.00 / +93.28% 16.75
1.94%/2.71%
17.65 11.25 - 30
89%
+95.22%
Open Contract Detail1680.00 / +94.44% 16.60
1.92%/2.69%
17.20 17.60 - 92
89%
+96.36%
Open Contract Detail1690.00 / +95.60% 15.35
1.78%/2.48%
16.80 17.25 - 80
89%
+97.37%
Open Contract Detail1700.00 / +96.75% 15.50
1.79%/2.51%
16.40 16.70 8 846
89%
+98.55%
Open Contract Detail1710.00 / +97.91% 13.15
1.52%/2.13%
17.05 15.05 - 14
90%
+99.43%
Open Contract Detail1720.00 / +99.07% 14.55
1.68%/2.35%
16.10 16.20 - 25
90%
+100.75%
Open Contract Detail1730.00 / +100.23% 12.50
1.45%/2.02%
16.30 10.44 - 13
90%
+101.67%
Open Contract Detail1740.00 / +101.38% 13.85
1.60%/2.24%
15.40 15.05 - 24
90%
+102.99%
Open Contract Detail1750.00 / +102.54% 13.55
1.57%/2.19%
14.70 14.80 4 156
91%
+104.11%
Open Contract Detail1760.00 / +103.70% 13.25
1.53%/2.14%
14.70 14.10 - 34
91%
+105.23%
Open Contract Detail1770.00 / +104.86% 11.25
1.30%/1.82%
14.95 10.29 - 5
91%
+106.16%
Open Contract Detail1780.00 / +106.01% 10.95
1.27%/1.77%
14.60 15.00 9 111
91%
+107.28%
Open Contract Detail1790.00 / +107.17% 12.40
1.44%/2.01%
13.50 13.55 23 517
91%
+108.61%
Open Contract Detail1800.00 / +108.33% 12.35
1.43%/2.00%
13.10 14.30 1 352
91%
+109.76%
Open Contract Detail1810.00 / +109.49% 10.15
1.17%/1.64%
13.70 19.37 - 38
92%
+110.66%
Open Contract Detail1820.00 / +110.64% 11.90
1.38%/1.93%
12.85 12.66 - 303
92%
+112.02%
Open Contract Detail1830.00 / +111.80% 10.30
1.19%/1.67%
13.15 16.07 - 5
92%
+112.99%
Open Contract Detail1840.00 / +112.96% 11.15
1.29%/1.80%
12.05 12.00 - 217
92%
+114.25%
Open Contract Detail1850.00 / +114.12% 10.25
1.19%/1.66%
12.30 8.55 - 48
92%
+115.30%
Open Contract Detail1860.00 / +115.27% 8.95
1.04%/1.45%
12.35 6.35 - 24
92%
+116.31%
Open Contract Detail1870.00 / +116.43% 10.35
1.20%/1.67%
11.65 11.50 1 2
92%
+117.63%
Open Contract Detail1880.00 / +117.59% 10.10
1.17%/1.63%
11.45 11.07 - 77
93%
+118.76%
Open Contract Detail1890.00 / +118.74% 9.85
1.14%/1.59%
11.20 6.30 - 59
93%
+119.88%
Open Contract Detail1900.00 / +119.90% 9.85
1.14%/1.59%
10.55 11.60 21 315
93%
+121.04%
Open Contract Detail1910.00 / +121.06% 7.90
0.91%/1.28%
11.20 11.10 5 22
93%
+121.97%
Open Contract Detail1920.00 / +122.22% 7.75
0.90%/1.25%
10.95 9.95 - 75
93%
+123.11%
Open Contract Detail1930.00 / +123.37% 9.10
1.05%/1.47%
10.00 10.00 15 91
93%
+124.43%
Open Contract Detail1940.00 / +124.53% 9.00
1.04%/1.46%
9.75 9.95 54 2,672
93%
+125.57%
  = 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.

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.