Option Chain for NVIDIA Corporation (NVDA) 

$ 525.65   -17.96 (-3.30%) Volume: 8.42m 4:00 PM EDT Oct 26, 2020
After Hours:  $ 525.50   -0.15 (-0.03%) Volume: 287.22k 7:59 PM EDT Oct 26, 2020
Option Filter:        Type:        Help
Oct 20  |  Nov 20  |  Dec 20  |  Jan 21  |  Mar 21  |  Jun 21  |  Sep 21  |  Jan 22  |  Jun 22  |  Sep 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Oct 23, 2020 65.44   0 0 NVDA 475.00 Oct 23, 2020 0.01   0 264
Oct 23, 2020 59.55   0 0 NVDA 477.50 Oct 23, 2020 0.05   0 115
Oct 23, 2020 60.00   0 0 NVDA 480.00 Oct 23, 2020 0.01   0 1723
Oct 23, 2020 53.70   0 0 NVDA 482.50 Oct 23, 2020 0.07   0 101
Oct 23, 2020 53.90   0 0 NVDA 485.00 Oct 23, 2020 0.04   0 493
Oct 23, 2020 50.45   0 0 NVDA 487.50 Oct 23, 2020 0.02   0 247
Oct 23, 2020 50.43   0 0 NVDA 490.00 Oct 23, 2020 0.03   0 576
Oct 23, 2020 48.50   0 0 NVDA 492.50 Oct 23, 2020 0.04   0 476
Oct 23, 2020 45.31   0 0 NVDA 495.00 Oct 23, 2020 0.01   0 373
Oct 23, 2020 39.00   0 0 NVDA 497.50 Oct 23, 2020 0.02   0 185
Oct 23, 2020 43.40   0 0 NVDA 500.00 Oct 23, 2020 0.03   0 824
Oct 23, 2020 37.05   0 0 NVDA 502.50 Oct 23, 2020 0.02   0 304
Oct 23, 2020 35.90   0 0 NVDA 505.00 Oct 23, 2020 0.01   0 633
Oct 23, 2020 33.55   0 0 NVDA 507.50 Oct 23, 2020 0.03   0 581
Oct 23, 2020 31.00   0 0 NVDA 510.00 Oct 23, 2020 0.01   0 1623
Oct 23, 2020 28.94   0 0 NVDA 512.50 Oct 23, 2020 0.02   0 323
Oct 23, 2020 27.67   0 0 NVDA 515.00 Oct 23, 2020 0.01   0 857
Oct 23, 2020 25.25   0 0 NVDA 517.50 Oct 23, 2020 0.01   0 619
Oct 23, 2020 21.80   0 0 NVDA 520.00 Oct 23, 2020 0.02   0 1736
Oct 23, 2020 18.22   0 0 NVDA 522.50 Oct 23, 2020 0.03   0 346
Oct 23, 2020 14.43   0 0 NVDA 525.00 Oct 23, 2020 0.01   0 1479
Oct 23, 2020 15.35   0 0 NVDA 527.50 Oct 23, 2020 0.01   0 567
Oct 23, 2020 13.10   0 0 NVDA 530.00 Oct 23, 2020 0.01   0 1606
Oct 23, 2020 10.00   0 0 NVDA 532.50 Oct 23, 2020 0.01   0 935
Oct 23, 2020 7.00   0 0 NVDA 535.00 Oct 23, 2020 0.01   0 1514
Oct 23, 2020 5.45   0 0 NVDA 537.50 Oct 23, 2020 0.02   0 639
Oct 23, 2020 3.50   0 0 NVDA 540.00 Oct 23, 2020 0.02   0 1501
Oct 23, 2020 1.20   0 0 NVDA 542.50 Oct 23, 2020 0.10   0 528
Oct 23, 2020 0.08   0 1675 NVDA 545.00 Oct 23, 2020 1.94   0 0
Oct 23, 2020 0.05   0 695 NVDA 547.50 Oct 23, 2020 4.30   0 0
Oct 23, 2020 0.03   0 1524 NVDA 550.00 Oct 23, 2020 6.91   0 0
Oct 23, 2020 0.02   0 559 NVDA 552.50 Oct 23, 2020 9.88   0 0
Oct 23, 2020 0.01   0 2052 NVDA 555.00 Oct 23, 2020 12.15   0 0
Oct 23, 2020 0.01   0 1612 NVDA 557.50 Oct 23, 2020 14.32   0 0
Oct 23, 2020 0.01   0 1550 NVDA 560.00 Oct 23, 2020 17.04   0 0
Oct 23, 2020 0.02   0 663 NVDA 562.50 Oct 23, 2020 21.05   0 0
Oct 23, 2020 0.01   0 1513 NVDA 565.00 Oct 23, 2020 22.10   0 0
Oct 23, 2020 0.01   0 609 NVDA 567.50 Oct 23, 2020 26.87   0 0
Oct 23, 2020 0.01   0 1885 NVDA 570.00 Oct 23, 2020 28.03   0 0
Oct 23, 2020 0.01   0 577 NVDA 572.50 Oct 23, 2020 29.68   0 0
Oct 23, 2020 0.01   0 1586 NVDA 575.00 Oct 23, 2020 32.37   0 0
Oct 23, 2020 0.01   0 396 NVDA 577.50 Oct 23, 2020 34.46   0 0
Oct 30, 2020 48.58 -16.67 2 36 NVDA 475.00 Oct 30, 2020 0.71 0.45 173 313
Oct 30, 2020 86.70   0 4 NVDA 477.50 Oct 30, 2020 0.79 0.41 118 353
Oct 30, 2020 45.15 -15.67 22 114 NVDA 480.00 Oct 30, 2020 0.88 0.58 335 650
Oct 30, 2020 75.06   0 13 NVDA 482.50 Oct 30, 2020 1.10 0.79 89 65
Oct 30, 2020 55.69 -0.67 1 89 NVDA 485.00 Oct 30, 2020 1.12 0.77 406 372
Oct 30, 2020 38.37 -11.98 20 40 NVDA 487.50 Oct 30, 2020 1.57 1.13 243 225
Oct 30, 2020 35.45 -15.87 62 74 NVDA 490.00 Oct 30, 2020 1.53 1.08 686 600
Oct 30, 2020 33.75 -13.15 6 29 NVDA 492.50 Oct 30, 2020 2.01 1.51 217 280
Oct 30, 2020 32.30 -14.68 51 539 NVDA 495.00 Oct 30, 2020 2.07 1.45 554 546
Oct 30, 2020 30.00 -11.45 13 84 NVDA 497.50 Oct 30, 2020 2.70 1.97 237 327
Oct 30, 2020 31.00 -13.83 198 550 NVDA 500.00 Oct 30, 2020 2.65 1.86 8430 2490
Oct 30, 2020 24.00 -11.00 28 78 NVDA 502.50 Oct 30, 2020 3.30 2.36 388 283
Oct 30, 2020 23.85 -15.36 34 73 NVDA 505.00 Oct 30, 2020 3.72 2.61 893 386
Oct 30, 2020 20.13 -10.92 56 35 NVDA 507.50 Oct 30, 2020 4.73 3.22 283 410
Oct 30, 2020 18.28 -15.97 77 254 NVDA 510.00 Oct 30, 2020 4.65 3.11 2840 2750
Oct 30, 2020 16.52 -13.82 65 48 NVDA 512.50 Oct 30, 2020 6.30 4.42 338 371
Oct 30, 2020 14.85 -15.17 201 771 NVDA 515.00 Oct 30, 2020 6.30 4.22 1897 846
Oct 30, 2020 13.50 -13.02 82 129 NVDA 517.50 Oct 30, 2020 7.10 4.46 757 409
  Page 1 of 2