Cboe Global Markets

NVDA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NVIDIA Corporation (nvda)

2025-05-21 15:40:18 ET (Delayed)
Bid: 
131.86
Ask: 
131.87
Vol: 
224,987,482
Last: 
131.88
Change: 
-2.505 (+-1.8641%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 129.000
4
-1.575
3.85
3.95
3,400
0.54
0.7258
0.0624
3353
NVDA 130.000
3.2
-1.575
3.2
3.25
21,630
0.53
0.6612
0.0697
35383
NVDA 131.000
2.58
-1.445
2.56
2.58
10,270
0.52
0.5895
0.0751
4815
NVDA 132.000
2.02
-1.305
2.01
2.03
20,523
0.52
0.513
0.078
7999
NVDA 133.000
1.54
-1.17
1.54
1.56
58,035
0.51
0.4349
0.0779
16370
NVDA 134.000
1.15
-1.01
1.14
1.16
93,829
0.51
0.3583
0.0746
22323
Fri May 23 2025
Strike
NVDA 129.000
NVDA 130.000
NVDA 131.000
NVDA 132.000
NVDA 133.000
NVDA 134.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 129.000
0.9
+0.345
0.93
0.95
18,602
0.54
-0.2754
0.0629
10240
NVDA 130.000
1.23
+0.475
1.22
1.24
94,542
0.53
-0.3407
0.0703
43146
NVDA 131.000
1.56
+0.555
1.6
1.61
42,975
0.52
-0.4131
0.076
11520
NVDA 132.000
2.01
+0.7
2.04
2.06
47,761
0.52
-0.4905
0.0791
11000
NVDA 133.000
2.59
+0.895
2.56
2.58
76,733
0.51
-0.5698
0.079
11159
NVDA 134.000
3.15
+1.005
3.15
3.25
81,688
0.5
-0.6474
0.0757
9248
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 129.000
7.35
-1.25
7.3
7.4
1,057
0.69
0.609
0.0266
1924
NVDA 130.000
6.85
-1.125
6.75
6.8
15,537
0.69
0.5818
0.0271
33439
NVDA 131.000
6.3
-1.1
6.25
6.3
2,108
0.69
0.5544
0.0275
1570
NVDA 132.000
5.7
-1.15
5.7
5.8
5,142
0.69
0.5267
0.0277
2011
NVDA 133.000
5.26
-1.065
5.25
5.3
7,355
0.69
0.499
0.0278
3355
NVDA 134.000
4.9
-0.925
4.8
4.85
11,031
0.69
0.4714
0.0278
5867
Fri May 30 2025
Strike
NVDA 129.000
NVDA 130.000
NVDA 131.000
NVDA 132.000
NVDA 133.000
NVDA 134.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 129.000
4.25
+0.775
4.25
4.3
3,846
0.69
-0.3927
0.0267
2441
NVDA 130.000
4.71
+0.835
4.7
4.75
13,861
0.69
-0.42
0.0272
21117
NVDA 131.000
5.15
+0.85
5.15
5.2
2,694
0.69
-0.4476
0.0276
4384
NVDA 132.000
5.71
+0.96
5.65
5.7
3,517
0.69
-0.4754
0.0278
2001
NVDA 133.000
6.1
+0.875
6.15
6.25
5,134
0.69
-0.5032
0.028
3708
NVDA 134.000
6.83
+1.105
6.7
6.8
4,315
0.69
-0.5309
0.028
8232
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.