Breaking News

NVIDIA Corporation (NVDA)

Symbol	Exchange	Currency
NVDA	NASDAQ	USD	Real-time
NVDS	NASDAQ	USD	Real-time
NVDL	NASDAQ	USD	Real-time
NVYY	NASDAQ	USD	Real-time
NVDA/USD	Binance Futures	USD	Real-time
0R1I	London	USD	Real-time
NVDA	CBOE Canada	CAD	Real-time
NVDA	Toronto	CAD	Real-time
NVDA	Mexico	MXN	Delayed
NNVDA	Milan	EUR	Real-time
NVDAUSD	Switzerland	USD	Delayed
NVDA	Switzerland	CHF	Delayed
NVDA	TradeGate	EUR	Delayed
NVDA	Xetra	EUR	Delayed
NVDA	Frankfurt	EUR	Delayed
NVDAm	Buenos Aires	ARS	Delayed
NVDC34	B3	BRL	Delayed
NVDA	Warsaw	PLN	Delayed
NVDA	Vienna	EUR	Real-time
NVDA	Ukraine	UAH	Delayed
NVDA_KZEUOM	KASE	USD	Delayed
NVDA_KZEUSW	KASE	USD	Delayed
NVDA_KZ	KASE	USD	Delayed
NVDACO	Colombia	COP	Delayed
NVDAUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

222.32 -3.00 -1.33%

03:59:59 - Closed. Currency in USD

Pre Market

220.55

-1.77

-0.80%

17:23:58 - Real-time Data

Type: Equity

Market: United States

Volume: 146,280,896
Bid/Ask: 0.00 / 0.00
Day's Range: 218.37 - 230.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

NVIDIA Option Chain

Get free option data for NVDA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for NVIDIA options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 18, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
169.76	-3.57%	168.45	172.1	7	50.00	0.01	0%	0	0.01	1
NVDA Call 50.00 Exp: May 22, 2026 Last: 169.76 Chg.: -3.57% SymbolNVDA\|20260522\|50.00C Delta0 Imp Vol0 Bid168.45 Gamma0 Theoretical0 Ask172.1 Theta0 Intrinsic Value172.32 Volume7 Vega0 Time Value-2.56 Open Interest23 Rho0 Delta / Theta0 NVDA Put 50.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolNVDA\|20260522\|50.00P Delta-0.0003 Imp Vol4.4831 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0158 Intrinsic Value-172.32 Volume1 Vega0.0003 Time Value172.33 Open Interest215 Rho0 Delta / Theta0.021
167.27	-2.35%	163.45	167.75	2	55.00	0.01	0%	0	0.01	0
NVDA Call 55.00 Exp: May 22, 2026 Last: 167.27 Chg.: -2.35% SymbolNVDA\|20260522\|55.00C Delta0.9883 Imp Vol7.0019 Bid163.45 Gamma0.0002 Theoretical167.27 Ask167.75 Theta-0.6249 Intrinsic Value167.32 Volume2 Vega0.0071 Time Value-0.05 Open Interest5 Rho0.0056 Delta / Theta-1.5815 NVDA Put 55.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolNVDA\|20260522\|55.00P Delta-0.0002 Imp Vol3.9855 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0086 Intrinsic Value-167.32 Volume0 Vega0.0002 Time Value167.33 Open Interest162 Rho0 Delta / Theta0.0229
161.96	-3.58%	158.45	162.3	5	60.00	0.02	0%	0	0.01	0
NVDA Call 60.00 Exp: May 22, 2026 Last: 161.96 Chg.: -3.58% SymbolNVDA\|20260522\|60.00C Delta0.9909 Imp Vol6.1081 Bid158.45 Gamma0.0002 Theoretical161.96 Ask162.3 Theta-0.4395 Intrinsic Value162.32 Volume5 Vega0.0057 Time Value-0.36 Open Interest22 Rho0.0063 Delta / Theta-2.2549 NVDA Put 60.00 Exp: May 22, 2026 Last: 0.02 Chg.: 0% SymbolNVDA\|20260522\|60.00P Delta-0.0002 Imp Vol3.7416 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0086 Intrinsic Value-162.32 Volume0 Vega0.0002 Time Value162.34 Open Interest555 Rho0 Delta / Theta0.0244
					222.32	Price @ May 18, 2026 20:12 GMT
6.66	-33.4%	6.7	6.75	20,182	222.50	7.81	12.37%	7.75	7.85	10,199
NVDA Call 222.50 Exp: May 22, 2026 Last: 6.66 Chg.: -33.4% SymbolNVDA\|20260522\|222.50C Delta0.494 Imp Vol0.7793 Bid6.7 Gamma0.0221 Theoretical6.73 Ask6.75 Theta-0.9107 Intrinsic Value-0.18 Volume20,182 Vega0.0924 Time Value6.84 Open Interest5,203 Rho0.0112 Delta / Theta-0.5424 NVDA Put 222.50 Exp: May 22, 2026 Last: 7.81 Chg.: 12.37% SymbolNVDA\|20260522\|222.50P Delta-0.5061 Imp Vol0.7866 Bid7.75 Gamma0.0219 Theoretical7.81 Ask7.85 Theta-0.8986 Intrinsic Value0.18 Volume10,199 Vega0.0924 Time Value7.63 Open Interest6,012 Rho-0.0114 Delta / Theta0.5632
5.7	-34.03%	5.7	5.75	39,593	225.00	9.35	12.65%	9.25	9.35	13,241
NVDA Call 225.00 Exp: May 22, 2026 Last: 5.7 Chg.: -34.03% SymbolNVDA\|20260522\|225.00C Delta0.4403 Imp Vol0.7859 Bid5.7 Gamma0.0217 Theoretical5.7 Ask5.75 Theta-0.9072 Intrinsic Value-2.68 Volume39,593 Vega0.0914 Time Value8.38 Open Interest19,915 Rho0.0101 Delta / Theta-0.4854 NVDA Put 225.00 Exp: May 22, 2026 Last: 9.35 Chg.: 12.65% SymbolNVDA\|20260522\|225.00P Delta-0.5584 Imp Vol0.8004 Bid9.25 Gamma0.0213 Theoretical9.35 Ask9.35 Theta-0.9037 Intrinsic Value2.68 Volume13,241 Vega0.0915 Time Value6.67 Open Interest8,566 Rho-0.0126 Delta / Theta0.618
4.85	-36.18%	4.8	4.9	19,047	227.50	11	13.4%	10.9	11	3,774
NVDA Call 227.50 Exp: May 22, 2026 Last: 4.85 Chg.: -36.18% SymbolNVDA\|20260522\|227.50C Delta0.3901 Imp Vol0.7978 Bid4.8 Gamma0.0208 Theoretical4.85 Ask4.9 Theta-0.8949 Intrinsic Value-5.18 Volume19,047 Vega0.0889 Time Value10.03 Open Interest9,339 Rho0.0089 Delta / Theta-0.4359 NVDA Put 227.50 Exp: May 22, 2026 Last: 11 Chg.: 13.4% SymbolNVDA\|20260522\|227.50P Delta-0.6078 Imp Vol0.8126 Bid10.9 Gamma0.0204 Theoretical11 Ask11 Theta-0.8923 Intrinsic Value5.18 Volume3,774 Vega0.0891 Time Value5.82 Open Interest4,207 Rho-0.0136 Delta / Theta0.6812

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

NVDA Comments

Write your thoughts about NVIDIA Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Charlie Money Feb 13, 2024 21:22

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Just DCA, HODL.

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="253250070">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="253250070" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="253250070" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="253250070">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,896.80	-44.72	-0.75%
Nikkei 225	60,740.50	-75.45	-0.12%
Shanghai	4,169.54	+38.01	+0.92%
US 500	7,380.7	-22.3	-0.30%
US Tech 100	28,845.9	-148.5	-0.51%
DAX	24,634.18	+386.60	+1.59%
Dollar Index	99.207	+0.102	+0.10%

Crude Oil WTI	103.16	-1.22	-1.17%
Brent Oil	110.25	-1.85	-1.65%
Natural Gas	3.051	+0.027	+0.89%
Gold	4,549.26	-8.74	-0.19%
Silver	76.370	-1.074	-1.39%
US Soybeans	1,214.75	+1.75	+0.14%
Copper	6.2410	-0.0745	-1.18%

Philippines 2Y	6.941	+0.282	+4.23%
Philippines 10Y	7.871	+0.390	+5.21%
Philippines 20Y	7.900	-0.003	-0.04%
U.S. 2Y	4.074	-0.016	-0.39%
U.S. 10Y	4.615	-0.009	-0.19%
U.S. 30Y	5.153	+0.006	+0.12%
Germany 10Y	3.1482	-0.0128	-0.40%

Alphabet C	393.11	-0.21	-0.05%
Villar Land Holdings	424.80	+20.80	+5.15%
Anheuser Busch ADR	81.32	+0.40	+0.49%
Booking	155.07	+0.94	+0.61%
Apple	297.84	-2.39	-0.80%
Alibaba ADR	133.26	+0.67	+0.51%
Tesla	409.99	-12.25	-2.90%

Recent Quotes

	Name	Price	Chg.	Chg. %
	NVDA	222.32	-3.00	-1.33%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	-3.15%	28.33M
Puregold Price Club	48.200	+3.32%	4.27M
Metropolitan Bank	63.80	-2.60%	3.55M
BDO Unibank	115.00	0.00%	2.24M
International Container	794.500	-0.69%	1.28M
Manila Electric	616.00	-3.14%	388.26K
SM Investments	598.00	-0.33%	320.03K

Name	Last	Chg. %	Vol.
Philtrust Bank	120.00	+33.33%	0.07K
Manulife Financial	2,596.00	+12.87%	0.05K
Philippine Realty	0.105	+7.14%	50.00K
Now	0.510	+6.25%	6.15M
Union Bank	27.50	+5.77%	281.80K
Villar Land Holdings	424.80	+5.15%	0.01K
Megawide Construction Prf s	106.50	+4.00%	7.51K

Name	Last	Chg. %	Vol.
Suntrust Home	0.470	-16.07%	614.00K
Italpinas Dev	0.600	-10.45%	1.30M
Euro-Med Laboratories	1.060	-10.17%	42.00K
Lodestar Investment	0.3550	-8.97%	600.00K
Anglo Philippine	0.940	-8.74%	3.99M
Transpacific Broadband	0.112	-8.20%	580.00K
GMA Holdings	4.860	-8.13%	1.30K