May 31, 2024 PUTS (27 days until expiration) Click any strike to open contract detail

Strike / % Distance From 887.89	Bid	YieldBoost** at Bid Total / Annualized	Ask	Last	Vol	Open Interest	Current Odds Put Expires Worthless	Cost Basis If Put
260.00 / -70.72%	0.01	0.00% / 0.05%	0.04	0.05	3	6	99%	259.99
280.00 / -68.46%	0.01	0.00% / 0.05%	0.09	-	-	-	99%	279.99
290.00 / -67.34%	0.01	0.00% / 0.05%	0.10	0.05	1	10	99%	289.99
300.00 / -66.21%	0.02	0.01% / 0.09%	0.10	0.08	-	16	99%	299.98
310.00 / -65.09%	0.01	0.00% / 0.04%	0.11	0.41	-	4	99%	309.99
320.00 / -63.96%	0.01	0.00% / 0.04%	0.11	0.03	-	1	99%	319.99
330.00 / -62.83%	0.02	0.01% / 0.08%	0.12	0.06	-	2	99%	329.98
340.00 / -61.71%	0.01	0.00% / 0.04%	0.13	0.06	-	1	99%	339.99
350.00 / -60.58%	0.06	0.02% / 0.23%	0.14	0.09	2	20	99%	349.94
360.00 / -59.45%	0.02	0.01% / 0.08%	0.15	0.15	-	3	99%	359.98
370.00 / -58.33%	0.04	0.01% / 0.15%	0.16	0.15	-	1	99%	369.96
380.00 / -57.20%	0.05	0.01% / 0.18%	0.18	0.06	-	12	99%	379.95
390.00 / -56.08%	0.07	0.02% / 0.24%	0.19	0.13	1	-	99%	389.93
400.00 / -54.95%	0.09	0.02% / 0.30%	0.21	0.15	2	9	99%	399.91
410.00 / -53.82%	0.08	0.02% / 0.26%	0.23	0.08	1	4	99%	409.92
420.00 / -52.70%	0.10	0.02% / 0.32%	0.18	0.16	-	26	99%	419.90
430.00 / -51.57%	0.13	0.03% / 0.41%	0.27	0.22	-	6	99%	429.87
440.00 / -50.44%	0.15	0.03% / 0.46%	0.29	0.20	1	7	99%	439.85
450.00 / -49.32%	0.17	0.04% / 0.51%	0.31	0.21	7	99	99%	449.83
460.00 / -48.19%	0.20	0.04% / 0.59%	0.34	0.28	1	23	99%	459.80
470.00 / -47.07%	0.23	0.05% / 0.66%	0.37	0.40	-	4	99%	469.77
480.00 / -45.94%	0.26	0.05% / 0.73%	0.40	0.40	1	27	99%	479.74
490.00 / -44.81%	0.30	0.06% / 0.83%	0.44	0.55	1	15	99%	489.70
500.00 / -43.69%	0.36	0.07% / 0.97%	0.47	0.42	39	200	99%	499.64
510.00 / -42.56%	0.37	0.07% / 0.98%	0.52	0.45	4	7	99%	509.63
520.00 / -41.43%	0.42	0.08% / 1.09%	0.56	0.48	14	106	99%	519.58
530.00 / -40.31%	0.48	0.09% / 1.22%	0.61	0.53	14	32	99%	529.52
540.00 / -39.18%	0.53	0.10% / 1.33%	0.67	0.59	1	39	99%	539.47
550.00 / -38.06%	0.67	0.12% / 1.65%	0.74	0.67	1	67	99%	549.33
560.00 / -36.93%	0.74	0.13% / 1.79%	0.82	0.76	6	46	99%	559.26
570.00 / -35.80%	0.78	0.14% / 1.85%	0.88	0.85	4	140	99%	569.22
580.00 / -34.68%	0.88	0.15% / 2.05%	1.02	0.96	31	35	99%	579.12
590.00 / -33.55%	0.94	0.16% / 2.15%	1.26	1.10	13	1,305	98%	589.06
600.00 / -32.42%	1.17	0.19% / 2.64%	1.30	1.30	132	538	98%	598.83
610.00 / -31.30%	1.31	0.21% / 2.90%	1.48	1.42	5	124	98%	608.69
620.00 / -30.17%	1.50	0.24% / 3.27%	1.69	1.63	17	118	98%	618.50
630.00 / -29.05%	1.76	0.28% / 3.78%	1.95	1.88	32	138	97%	628.24
635.00 / -28.48%	1.90	0.30% / 4.04%	2.10	2.02	143	131	97%	633.10
640.00 / -27.92%	2.08	0.33% / 4.39%	2.25	2.35	13	191	97%	637.92
645.00 / -27.36%	2.16	0.33% / 4.53%	2.42	2.32	26	184	97%	642.84
650.00 / -26.79%	2.47	0.38% / 5.14%	2.60	2.50	54	484	96%	647.53
655.00 / -26.23%	2.56	0.39% / 5.28%	2.94	2.69	91	1,389	96%	652.44
660.00 / -25.67%	2.86	0.43% / 5.86%	3.05	2.95	28	102	96%	657.14
665.00 / -25.10%	3.00	0.45% / 6.10%	3.30	3.85	8	73	96%	662.00
670.00 / -24.54%	3.30	0.49% / 6.66%	3.55	3.35	16	185	95%	666.70
675.00 / -23.98%	3.55	0.53% / 7.11%	3.80	3.59	7	165	95%	671.45
680.00 / -23.41%	3.80	0.56% / 7.55%	4.10	3.95	21	267	95%	676.20
685.00 / -22.85%	4.20	0.61% / 8.29%	4.40	4.35	25	199	94%	680.80
690.00 / -22.29%	4.55	0.66% / 8.91%	4.75	4.75	96	304	94%	685.45
695.00 / -21.72%	4.95	0.71% / 9.63%	5.15	5.10	36	957	93%	690.05
700.00 / -21.16%	5.20	0.74% / 10.04%	5.55	5.40	217	1,019	93%	694.80
705.00 / -20.60%	5.75	0.82% / 11.03%	6.00	6.05	78	193	92%	699.25
710.00 / -20.04%	6.20	0.87% / 11.80%	6.45	6.45	121	189	92%	703.80
715.00 / -19.47%	6.50	0.91% / 12.29%	7.00	6.80	33	368	91%	708.50
720.00 / -18.91%	7.25	1.01% / 13.61%	7.50	7.45	70	240	91%	712.75
725.00 / -18.35%	7.65	1.06% / 14.26%	8.10	8.05	426	193	90%	717.35
730.00 / -17.78%	8.50	1.16% / 15.74%	8.90	8.68	525	180	89%	721.50
735.00 / -17.22%	9.15	1.24% / 16.83%	9.45	9.40	338	108	88%	725.85
740.00 / -16.66%	9.80	1.32% / 17.90%	10.15	10.17	58	230	88%	730.20
745.00 / -16.09%	10.65	1.43% / 19.33%	10.95	10.60	36	283	87%	734.35
750.00 / -15.53%	11.45	1.53% / 20.64%	11.75	11.60	158	613	86%	738.55
755.00 / -14.97%	12.25	1.62% / 21.93%	12.60	12.50	41	339	85%	742.75
760.00 / -14.40%	13.15	1.73% / 23.39%	13.55	13.40	48	605	84%	746.85
765.00 / -13.84%	14.10	1.84% / 24.92%	14.50	14.56	41	1,739	84%	750.90
770.00 / -13.28%	15.15	1.97% / 26.60%	15.75	15.43	70	484	83%	754.85
775.00 / -12.71%	16.20	2.09% / 28.26%	16.80	16.59	36	138	82%	758.80
780.00 / -12.15%	17.35	2.22% / 30.07%	17.85	17.60	131	320	81%	762.65
785.00 / -11.59%	18.55	2.36% / 31.95%	19.00	18.69	20	83	80%	766.45
790.00 / -11.03%	19.80	2.51% / 33.88%	20.30	20.11	94	252	79%	770.20
795.00 / -10.46%	20.90	2.63% / 35.54%	21.60	21.41	63	174	78%	774.10
800.00 / -9.90%	22.45	2.81% / 37.94%	23.00	22.91	321	1,033	76%	777.55
805.00 / -9.34%	23.95	2.98% / 40.22%	24.40	24.15	23	1,658	75%	781.05
810.00 / -8.77%	25.25	3.12% / 42.14%	26.05	25.59	60	246	74%	784.75
815.00 / -8.21%	27.00	3.31% / 44.79%	27.60	27.66	92	288	73%	788.00
820.00 / -7.65%	28.45	3.47% / 46.90%	29.25	29.20	112	224	72%	791.55
825.00 / -7.08%	30.15	3.65% / 49.40%	31.00	30.87	113	270	71%	794.85
830.00 / -6.52%	31.95	3.85% / 52.04%	33.10	32.61	78	460	69%	798.05
835.00 / -5.96%	33.95	4.07% / 54.96%	34.90	34.18	55	166	68%	801.05
840.00 / -5.39%	35.85	4.27% / 57.70%	36.85	36.20	94	552	67%	804.15
845.00 / -4.83%	37.80	4.47% / 60.47%	38.85	38.41	83	117	65%	807.20
850.00 / -4.27%	39.90	4.69% / 63.46%	40.95	40.50	186	388	64%	810.10
855.00 / -3.70%	41.15	4.81% / 65.06%	43.10	42.47	46	308	63%	813.85
860.00 / -3.14%	44.15	5.13% / 69.40%	45.30	44.74	92	334	62%	815.85
865.00 / -2.58%	46.45	5.37% / 72.59%	47.60	47.50	22	109	60%	818.55
870.00 / -2.01%	48.80	5.61% / 75.83%	49.95	49.50	41	146	59%	821.20
875.00 / -1.45%	51.20	5.85% / 79.10%	52.45	51.88	120	154	58%	823.80
880.00 / -0.89%	53.70	6.10% / 82.49%	54.90	54.67	143	97	56%	826.30
885.00 / -0.33%	56.30	6.36% / 86.00%	57.50	56.69	130	85	55%	828.70
890.00 / +0.24%	58.85	6.61% / 89.39%	60.10	59.35	144	112	54%	831.15
895.00 / +0.80%	61.50	6.87% / 92.89%	62.80	60.84	36	28	52%	833.50
900.00 / +1.36%	64.05	7.12% / 96.21%	65.55	65.55	85	627	51%	835.95
905.00 / +1.93%	67.05	7.41% / 100.16%	68.35	89.30	-	5	50%	837.95
910.00 / +2.49%	70.05	7.70% / 104.06%	71.25	73.46	1	14	48%	839.95
915.00 / +3.05%	72.95	7.97% / 107.78%	74.20	73.60	6	7	47%	842.05
920.00 / +3.62%	76.00	8.26% / 111.67%	77.20	75.75	22	18	46%	844.00
925.00 / +4.18%	78.70	8.51% / 115.02%	80.45	80.50	10	14	45%	846.30
930.00 / +4.74%	81.90	8.81% / 119.05%	83.45	81.95	10	29	43%	848.10
935.00 / +5.31%	85.30	9.12% / 123.33%	86.70	93.47	-	16	42%	849.70
940.00 / +5.87%	88.50	9.41% / 127.28%	89.50	118.21	-	13	41%	851.50
945.00 / +6.43%	91.60	9.69% / 131.04%	93.40	109.20	-	6	40%	853.40
950.00 / +7.00%	94.45	9.94% / 134.40%	96.70	96.54	2	45	38%	855.55
955.00 / +7.56%	98.40	10.30% / 139.29%	100.30	116.60	-	2	37%	856.60
960.00 / +8.12%	101.45	10.57% / 142.86%	104.05	148.45	-	6	36%	858.55
965.00 / +8.68%	104.50	10.83% / 146.39%	108.35	116.30	-	75	35%	860.50
970.00 / +9.25%	108.35	11.17% / 151.00%	111.20	130.80	-	300	34%	861.65
975.00 / +9.81%	112.25	11.51% / 155.64%	114.80	118.30	1	500	33%	862.75
980.00 / +10.37%	115.35	11.77% / 159.12%	119.30	117.90	3	3	32%	864.65
985.00 / +10.94%	119.15	12.10% / 163.53%	122.45	136.00	-	4	31%	865.85
990.00 / +11.50%	123.30	12.45% / 168.37%	126.85	-	-	-	30%	866.70
995.00 / +12.06%	126.75	12.74% / 172.21%	130.70	152.69	-	4	29%	868.25
1000.00 / +12.63%	131.35	13.13% / 177.57%	134.30	142.00	1	17	28%	868.65
1005.00 / +13.19%	134.65	13.40% / 181.12%	138.40	-	-	-	27%	870.35
1010.00 / +13.75%	138.55	13.72% / 185.44%	142.45	176.00	-	3	26%	871.45
1015.00 / +14.32%	142.65	14.05% / 189.99%	146.45	-	-	-	25%	872.35
1020.00 / +14.88%	146.60	14.37% / 194.30%	150.55	184.49	-	3	24%	873.40
1025.00 / +15.44%	151.05	14.74% / 199.22%	154.55	212.88	-	9	24%	873.95
1030.00 / +16.01%	155.25	15.07% / 203.76%	158.80	173.21	-	1	23%	874.75
1035.00 / +16.57%	159.30	15.39% / 208.07%	162.90	-	-	-	22%	875.70
1040.00 / +17.13%	163.30	15.70% / 212.27%	166.95	-	-	-	21%	876.70
1045.00 / +17.69%	168.35	16.11% / 217.78%	171.75	199.72	-	1	21%	876.65
1050.00 / +18.26%	171.65	16.35% / 221.00%	175.40	189.65	-	2	19%	878.35
1055.00 / +18.82%	176.50	16.73% / 226.16%	179.80	188.73	-	1	19%	878.50
1060.00 / +19.38%	181.35	17.11% / 231.28%	184.25	-	-	-	18%	878.65
1065.00 / +19.95%	185.05	17.38% / 234.89%	188.70	-	-	-	18%	879.95
1070.00 / +20.51%	189.50	17.71% / 239.42%	193.05	-	-	-	17%	880.50
1075.00 / +21.07%	193.75	18.02% / 243.65%	197.50	213.31	-	1	16%	881.25
1080.00 / +21.64%	198.45	18.38% / 248.40%	201.95	-	-	-	16%	881.55
1085.00 / +22.20%	202.90	18.70% / 252.80%	206.50	-	-	-	15%	882.10
1090.00 / +22.76%	207.45	19.03% / 257.29%	211.00	-	-	-	15%	882.55
1095.00 / +23.33%	212.05	19.37% / 261.79%	215.65	-	-	-	14%	882.95
1100.00 / +23.89%	216.85	19.71% / 266.50%	219.85	235.93	-	2	14%	883.15
1105.00 / +24.45%	221.30	20.03% / 270.74%	224.60	-	-	-	13%	883.70
1110.00 / +25.02%	225.95	20.36% / 275.18%	229.30	286.19	-	1	13%	884.05
1115.00 / +25.58%	230.60	20.68% / 279.58%	233.80	-	-	-	12%	884.40
1120.00 / +26.14%	235.05	20.99% / 283.71%	238.95	295.95	-	1	12%	884.95
1125.00 / +26.70%	239.15	21.26% / 287.37%	243.55	-	-	-	12%	885.85
1130.00 / +27.27%	244.90	21.67% / 292.98%	248.50	255.41	-	11	12%	885.10
1135.00 / +27.83%	249.50	21.98% / 297.17%	252.95	-	-	-	11%	885.50
1140.00 / +28.39%	253.60	22.25% / 300.73%	257.85	301.83	-	-	11%	886.40
1145.00 / +28.96%	259.00	22.62% / 305.79%	262.75	-	-	-	11%	886.00
1150.00 / +29.52%	263.30	22.90% / 309.52%	267.00	-	-	-	10%	886.70
1155.00 / +30.08%	268.50	23.25% / 314.26%	271.95	-	-	-	10%	886.50
1160.00 / +30.65%	272.70	23.51% / 317.80%	276.70	300.30	-	1	10%	887.30
1165.00 / +31.21%	278.10	23.87% / 322.70%	281.70	-	-	-	10%	886.90
1170.00 / +31.77%	282.30	24.13% / 326.18%	286.30	-	-	-	9%	887.70
1180.00 / +32.90%	291.85	24.73% / 334.35%	295.95	336.53	-	-	9%	888.15
1190.00 / +34.03%	301.65	25.35% / 342.68%	305.65	-	-	-	8%	888.35
1200.00 / +35.15%	311.55	25.96% / 350.97%	315.25	329.39	-	-	8%	888.45
1210.00 / +36.28%	321.10	26.54% / 358.74%	325.15	-	-	-	8%	888.90
1220.00 / +37.40%	331.65	27.18% / 367.49%	335.35	-	-	-	8%	888.35
1230.00 / +38.53%	340.35	27.67% / 374.07%	344.80	353.81	-	-	7%	889.65
1240.00 / +39.66%	350.25	28.25% / 381.84%	354.65	-	-	-	7%	889.75
1250.00 / +40.78%	360.30	28.82% / 389.66%	364.45	377.40	-	-	7%	889.70
1260.00 / +41.91%	371.05	29.45% / 398.10%	374.40	-	-	-	7%	888.95
1270.00 / +43.04%	380.30	29.94% / 404.81%	384.35	395.50	-	-	6%	889.70
1280.00 / +44.16%	390.10	30.48% / 412.00%	394.55	-	-	-	6%	889.90
1290.00 / +45.29%	399.80	30.99% / 418.97%	404.75	-	-	-	6%	890.20
1300.00 / +46.41%	410.00	31.54% / 426.35%	414.30	475.16	-	-	6%	890.00
1310.00 / +47.54%	420.65	32.11% / 434.09%	425.25	-	-	-	6%	889.35
1320.00 / +48.67%	429.85	32.56% / 440.22%	434.80	495.25	-	-	6%	890.15
1330.00 / +49.79%	439.60	33.05% / 446.82%	444.55	-	-	-	6%	890.40
1340.00 / +50.92%	443.65	33.11% / 447.57%	454.80	-	-	-	5%	896.35
1350.00 / +52.05%	453.60	33.60% / 454.22%	464.80	477.25	-	-	5%	896.40
1360.00 / +53.17%	469.80	34.54% / 466.99%	474.75	515.67	-	-	5%	890.20
1370.00 / +54.30%	479.70	35.01% / 473.35%	484.65	495.46	-	-	5%	890.30
1380.00 / +55.42%	483.75	35.05% / 473.88%	494.70	-	-	-	5%	896.25
1390.00 / +56.55%	493.75	35.52% / 480.20%	504.80	-	-	-	5%	896.25
1400.00 / +57.68%	509.65	36.40% / 492.12%	514.60	557.54	-	-	5%	890.35
1450.00 / +63.31%	559.80	38.61% / 521.91%	564.75	-	-	-	5%	890.20
1500.00 / +68.94%	603.95	40.26% / 544.30%	614.75	-	-	-	5%	896.05

^** 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.

Featured Slideshows

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

Featured News Links

• Press releases from ACCESSWIRE  • 0DTE Options  • This Ticker Turns Nvidia Into a 9.2% Dividend Payer  • What Every Investor Gets Wrong About AI (and Where the Real Profits Are)  • Ditch the Goofy Spreadsheet for This “Must Have” Dividend Tool  • Analysts Think This 170% Dividend Grower Is “Old News.” They’re Wrong.

NVDA — Current Quote

Quotes delayed 20 minutes Free NVDA Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

NVDA — Performance