May 10, 2024 PUTS (8 days until expiration) Click any strike to open contract detail

Strike / % Distance From 858.17	Bid	YieldBoost** at Bid Total / Annualized	Ask	Last	Vol	Open Interest	Current Odds Put Expires Worthless	Cost Basis If Put
320.00 / -62.71%	0.01	0.00% / 0.14%	0.01	0.01	100	386	99%	319.99
330.00 / -61.55%	0.01	0.00% / 0.14%	0.02	0.01	-	55	99%	329.99
360.00 / -58.05%	0.01	0.00% / 0.13%	0.02	0.01	-	112	99%	359.99
370.00 / -56.88%	0.01	0.00% / 0.12%	0.02	0.04	-	24	99%	369.99
380.00 / -55.72%	0.01	0.00% / 0.12%	0.02	0.01	-	105	99%	379.99
390.00 / -54.55%	0.01	0.00% / 0.12%	0.02	0.01	-	38	99%	389.99
400.00 / -53.39%	0.01	0.00% / 0.11%	0.02	0.02	-	214	99%	399.99
410.00 / -52.22%	0.01	0.00% / 0.11%	0.02	0.02	-	128	99%	409.99
420.00 / -51.06%	0.01	0.00% / 0.11%	0.02	0.02	-	641	99%	419.99
430.00 / -49.89%	0.01	0.00% / 0.11%	0.02	0.03	-	67	99%	429.99
440.00 / -48.73%	0.02	0.00% / 0.21%	0.03	0.01	779	162	99%	439.98
450.00 / -47.56%	0.01	0.00% / 0.10%	0.03	0.02	58	449	99%	449.99
460.00 / -46.40%	0.01	0.00% / 0.10%	0.04	0.03	1	52	99%	459.99
470.00 / -45.23%	0.01	0.00% / 0.10%	0.05	0.04	1	91	99%	469.99
480.00 / -44.07%	0.01	0.00% / 0.10%	0.05	0.02	49	99	99%	479.99
490.00 / -42.90%	0.01	0.00% / 0.09%	0.05	0.08	-	131	99%	489.99
500.00 / -41.74%	0.02	0.00% / 0.18%	0.05	0.05	63	1,091	99%	499.98
510.00 / -40.57%	0.02	0.00% / 0.18%	0.06	0.03	4	62	99%	509.98
520.00 / -39.41%	0.03	0.01% / 0.26%	0.04	0.03	5	486	99%	519.97
530.00 / -38.24%	0.01	0.00% / 0.09%	0.20	0.08	41	84	99%	529.99
540.00 / -37.08%	0.04	0.01% / 0.34%	0.06	0.06	67	82	99%	539.96
550.00 / -35.91%	0.05	0.01% / 0.41%	0.09	0.06	28	442	99%	549.95
560.00 / -34.74%	0.06	0.01% / 0.49%	0.09	0.05	38	344	99%	559.94
570.00 / -33.58%	0.07	0.01% / 0.56%	0.11	0.08	40	33	99%	569.93
580.00 / -32.41%	0.08	0.01% / 0.63%	0.10	0.10	32	116	99%	579.92
590.00 / -31.25%	0.09	0.02% / 0.70%	0.12	0.10	21	475	99%	589.91
600.00 / -30.08%	0.10	0.02% / 0.76%	0.11	0.11	370	762	99%	599.90
610.00 / -28.92%	0.12	0.02% / 0.90%	0.16	0.11	14	327	99%	609.88
620.00 / -27.75%	0.02	0.00% / 0.15%	0.26	0.14	12	917	99%	619.98
630.00 / -26.59%	0.15	0.02% / 1.09%	0.19	0.16	41	695	99%	629.85
640.00 / -25.42%	0.03	0.00% / 0.21%	0.20	0.18	78	457	99%	639.97
650.00 / -24.26%	0.19	0.03% / 1.33%	0.22	0.21	422	682	99%	649.81
660.00 / -23.09%	0.21	0.03% / 1.45%	0.25	0.23	58	656	99%	659.79
670.00 / -21.93%	0.24	0.04% / 1.63%	0.29	0.26	46	509	99%	669.76
680.00 / -20.76%	0.05	0.01% / 0.34%	0.52	0.32	122	762	99%	679.95
685.00 / -20.18%	0.30	0.04% / 2.00%	0.32	0.31	50	58	99%	684.70
687.50 / -19.89%	0.31	0.05% / 2.06%	0.35	0.30	202	23	99%	687.19
690.00 / -19.60%	0.33	0.05% / 2.18%	0.37	0.32	1,082	1,989	99%	689.67
692.50 / -19.31%	0.34	0.05% / 2.24%	0.38	0.39	16	65	99%	692.16
695.00 / -19.01%	0.35	0.05% / 2.30%	0.40	0.73	-	146	99%	694.65
697.50 / -18.72%	0.37	0.05% / 2.42%	0.42	0.34	9	33	99%	697.13
700.00 / -18.43%	0.39	0.06% / 2.54%	0.42	0.42	3,283	2,237	99%	699.61
702.50 / -18.14%	0.41	0.06% / 2.66%	0.45	0.41	546	178	99%	702.09
705.00 / -17.85%	0.42	0.06% / 2.72%	0.47	0.61	29	160	98%	704.58
707.50 / -17.56%	0.44	0.06% / 2.84%	0.48	0.48	34	194	98%	707.06
710.00 / -17.27%	0.43	0.06% / 2.76%	0.50	0.48	251	691	98%	709.57
712.50 / -16.97%	0.49	0.07% / 3.14%	0.53	0.50	32	157	98%	712.01
715.00 / -16.68%	0.51	0.07% / 3.25%	0.56	0.52	118	113	98%	714.49
717.50 / -16.39%	0.52	0.07% / 3.31%	0.58	0.54	93	56	98%	716.98
720.00 / -16.10%	0.56	0.08% / 3.55%	0.61	0.60	790	1,109	98%	719.44
722.50 / -15.81%	0.59	0.08% / 3.73%	0.64	0.55	37	47	98%	721.91
725.00 / -15.52%	0.62	0.09% / 3.90%	0.67	0.67	203	2,255	98%	724.38
727.50 / -15.23%	0.65	0.09% / 4.08%	0.70	0.75	530	93	98%	726.85
730.00 / -14.94%	0.69	0.09% / 4.31%	0.75	0.70	290	1,066	98%	729.31
732.50 / -14.64%	0.73	0.10% / 4.55%	0.78	0.78	72	137	97%	731.77
735.00 / -14.35%	0.77	0.10% / 4.78%	0.82	0.79	141	381	97%	734.23
737.50 / -14.06%	0.80	0.11% / 4.95%	0.87	0.79	272	84	97%	736.70
740.00 / -13.77%	0.86	0.12% / 5.30%	0.91	0.88	363	1,124	97%	739.14
742.50 / -13.48%	0.90	0.12% / 5.53%	0.98	0.92	96	116	97%	741.60
745.00 / -13.19%	0.98	0.13% / 6.00%	1.04	1.03	270	810	96%	744.02
747.50 / -12.90%	0.97	0.13% / 5.92%	1.17	1.12	133	135	96%	746.53
750.00 / -12.60%	1.15	0.15% / 7.00%	1.17	1.15	23,303	3,896	96%	748.85
755.00 / -12.02%	1.27	0.17% / 7.67%	1.34	1.32	513	1,136	95%	753.73
760.00 / -11.44%	1.45	0.19% / 8.70%	1.53	1.53	1,207	2,401	95%	758.55
765.00 / -10.86%	1.68	0.22% / 10.02%	1.76	1.80	414	2,099	94%	763.32
770.00 / -10.27%	1.92	0.25% / 11.38%	2.04	2.01	1,207	1,244	93%	768.08
775.00 / -9.69%	2.24	0.29% / 13.19%	2.36	2.33	629	1,152	92%	772.76
780.00 / -9.11%	2.63	0.34% / 15.38%	2.73	2.70	1,360	1,841	91%	777.37
785.00 / -8.53%	3.05	0.39% / 17.73%	3.20	3.20	565	857	90%	781.95
790.00 / -7.94%	3.55	0.45% / 20.50%	3.70	3.62	925	1,576	89%	786.45
792.50 / -7.65%	3.80	0.48% / 21.88%	4.00	3.92	129	528	88%	788.70
795.00 / -7.36%	4.10	0.52% / 23.53%	4.30	4.24	902	1,014	87%	790.90
797.50 / -7.07%	4.45	0.56% / 25.46%	4.65	4.41	278	332	86%	793.05
800.00 / -6.78%	4.80	0.60% / 27.38%	5.00	4.90	4,688	4,216	85%	795.20
802.50 / -6.49%	5.15	0.64% / 29.28%	5.40	5.39	251	445	84%	797.35
805.00 / -6.20%	5.60	0.70% / 31.74%	5.85	5.60	747	1,384	83%	799.40
807.50 / -5.90%	6.00	0.74% / 33.90%	6.25	6.23	209	394	82%	801.50
810.00 / -5.61%	6.45	0.80% / 36.33%	6.70	6.70	2,469	1,877	81%	803.55
812.50 / -5.32%	6.90	0.85% / 38.75%	7.20	7.24	313	228	80%	805.60
815.00 / -5.03%	7.40	0.91% / 41.43%	7.75	7.76	779	1,648	79%	807.60
817.50 / -4.74%	8.00	0.98% / 44.65%	8.30	8.00	457	637	78%	809.50
820.00 / -4.45%	8.65	1.05% / 48.13%	8.90	8.75	3,080	2,447	76%	811.35
825.00 / -3.87%	9.90	1.20% / 54.75%	10.20	10.25	1,213	1,924	74%	815.10
830.00 / -3.28%	11.30	1.36% / 62.12%	11.65	11.55	3,094	3,306	71%	818.70
835.00 / -2.70%	12.95	1.55% / 70.76%	13.30	13.05	1,563	1,096	68%	822.05
840.00 / -2.12%	14.70	1.75% / 79.84%	15.10	15.10	2,806	1,320	65%	825.30
845.00 / -1.53%	16.60	1.96% / 89.63%	17.20	17.05	1,815	934	62%	828.40
850.00 / -0.95%	18.80	2.21% / 100.91%	19.20	18.95	5,740	1,554	59%	831.20
855.00 / -0.37%	21.10	2.47% / 112.60%	21.60	21.10	1,153	626	55%	833.90
860.00 / +0.21%	23.55	2.74% / 124.94%	23.95	23.74	1,866	1,187	52%	836.45
865.00 / +0.80%	26.20	3.03% / 138.19%	26.80	26.35	266	590	49%	838.80
870.00 / +1.38%	29.15	3.35% / 152.87%	30.05	29.55	537	1,011	46%	840.85
875.00 / +1.96%	32.05	3.66% / 167.12%	32.75	32.90	235	731	42%	842.95
880.00 / +2.54%	35.05	3.98% / 181.72%	36.30	36.51	222	1,050	39%	844.95
885.00 / +3.13%	37.75	4.27% / 194.62%	39.90	37.95	93	600	36%	847.25
890.00 / +3.71%	41.40	4.65% / 212.23%	43.25	42.51	163	545	34%	848.60
895.00 / +4.29%	45.35	5.07% / 231.18%	47.00	45.65	38	468	31%	849.65
900.00 / +4.87%	49.45	5.49% / 250.68%	50.95	50.60	872	529	29%	850.55
905.00 / +5.46%	53.30	5.89% / 268.71%	54.80	56.27	26	172	27%	851.70
910.00 / +6.04%	56.80	6.24% / 284.78%	58.85	58.38	91	157	24%	853.20
915.00 / +6.62%	61.50	6.72% / 306.66%	63.20	59.20	15	64	23%	853.50
920.00 / +7.20%	65.80	7.15% / 326.32%	67.20	64.69	40	560	21%	854.20
925.00 / +7.79%	69.80	7.55% / 344.28%	71.50	80.30	9	76	19%	855.20
930.00 / +8.37%	73.85	7.94% / 362.30%	75.90	78.86	69	622	17%	856.15
935.00 / +8.95%	78.50	8.40% / 383.05%	80.40	95.50	12	82	16%	856.50
940.00 / +9.54%	83.05	8.84% / 403.10%	84.95	82.70	19	194	15%	856.95
945.00 / +10.12%	88.15	9.33% / 425.59%	89.80	88.20	17	89	14%	856.85
950.00 / +10.70%	92.25	9.71% / 443.04%	94.60	103.13	26	157	13%	857.75
955.00 / +11.28%	96.85	10.14% / 462.70%	99.40	95.20	38	111	12%	858.15
960.00 / +11.87%	101.60	10.58% / 482.86%	104.20	101.25	310	157	11%	858.40
965.00 / +12.45%	106.40	11.03% / 503.06%	108.70	106.00	164	65	11%	858.60
970.00 / +13.03%	111.90	11.54% / 526.33%	114.25	114.10	84	189	11%	858.10
975.00 / +13.61%	116.65	11.96% / 545.86%	118.40	117.85	84	69	10%	858.35
980.00 / +14.20%	120.90	12.34% / 562.86%	123.25	134.85	82	163	10%	859.10
985.00 / +14.78%	126.40	12.83% / 585.48%	128.20	141.30	62	1	9%	858.60
990.00 / +15.36%	130.60	13.19% / 601.88%	133.35	147.25	34	53	8%	859.40
995.00 / +15.94%	135.55	13.62% / 621.55%	138.30	135.35	48	1	8%	859.45
1000.00 / +16.53%	140.55	14.06% / 641.26%	142.90	146.62	28	48	8%	859.45
1010.00 / +17.69%	150.35	14.89% / 679.18%	152.90	166.70	5	-	7%	859.65
1020.00 / +18.86%	160.30	15.72% / 717.03%	163.15	171.10	4	-	7%	859.70
1030.00 / +20.02%	170.40	16.54% / 754.81%	173.20	180.45	2	-	7%	859.60
1040.00 / +21.19%	179.25	17.24% / 786.37%	183.80	221.40	-	-	7%	860.75
1050.00 / +22.35%	189.50	18.05% / 823.42%	194.20	196.65	-	-	7%	860.50
1060.00 / +23.52%	198.95	18.77% / 856.33%	203.80	214.45	2	-	6%	861.05
1070.00 / +24.68%	209.05	19.54% / 891.39%	213.90	235.75	-	-	6%	860.95
1080.00 / +25.85%	218.85	20.26% / 924.54%	223.80	238.20	-	-	6%	861.15
1090.00 / +27.01%	229.05	21.01% / 958.75%	233.80	251.20	-	-	6%	860.95
1100.00 / +28.18%	239.25	21.75% / 992.34%	243.80	283.20	-	-	5%	860.75
1110.00 / +29.35%	249.20	22.45% / 1024.30%	253.80	245.85	-	-	5%	860.80
1120.00 / +30.51%	259.05	23.13% / 1055.28%	263.80	278.68	3	-	5%	860.95
1130.00 / +31.68%	269.45	23.85% / 1087.93%	273.90	233.99	-	-	5%	860.55
1140.00 / +32.84%	279.05	24.48% / 1116.81%	283.75	270.66	-	-	5%	860.95
1150.00 / +34.01%	289.05	25.13% / 1146.77%	293.85	286.00	-	-	5%	860.95
1160.00 / +35.17%	299.65	25.83% / 1178.58%	304.45	303.83	-	-	5%	860.35
1170.00 / +36.34%	309.10	26.42% / 1205.36%	313.80	300.00	-	-	5%	860.90
1180.00 / +37.50%	319.10	27.04% / 1233.81%	323.75	284.20	-	-	5%	860.90
1190.00 / +38.67%	329.15	27.66% / 1261.97%	333.75	-	-	-	5%	860.85
1200.00 / +39.83%	339.10	28.26% / 1289.29%	343.75	-	-	-	5%	860.90
1210.00 / +41.00%	349.65	28.90% / 1318.41%	354.35	-	-	-	5%	860.35
1220.00 / +42.16%	359.40	29.46% / 1344.07%	363.80	-	-	-	5%	860.60

^** 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  • 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.  • These 3 Letters Could Cost You Up to $70,000 in Dividends

NVDA — Current Quote

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

NVDA — Performance