Comments
Loading...
NVIDIA (NASDAQ:NVDA) Stock, Option Chain
Option chain shows key data for NVIDIA's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for NVIDIA.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price88.69Dec 30, 2024
Change
2.042.35%
Bid89.3
Ask89.65
volume17
Intrest52
Strike
50
50
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest11419
Last Price81.08Dec 27, 2024
Change
00%
Bid84.35
Ask84.65
volume0
Intrest83
Strike
55
55
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13476
Last Price78.65Dec 30, 2024
Change
2.383.12%
Bid79.4
Ask79.65
volume14
Intrest79
Strike
60
60
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest21341
Last Price68.28Dec 20, 2024
Change
00%
Bid74.35
Ask74.65
volume0
Intrest12
Strike
65
65
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest12087
Last Price66.9Dec 27, 2024
Change
00%
Bid69.35
Ask69.7
volume0
Intrest98
Strike
70
70
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume112
Intrest4121
Last Price60.78Dec 27, 2024
Change
00%
Bid64.35
Ask64.7
volume0
Intrest32
Strike
75
75
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume2099
Intrest29919
Last Price59.25Dec 30, 2024
Change
2.34.04%
Bid59.4
Ask59.65
volume15
Intrest59
Strike
80
80
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest74397
Last Price53.52Dec 30, 2024
Change
2.214.31%
Bid54.35
Ask54.7
volume4
Intrest281
Strike
85
85
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume509
Intrest15267
Last Price49.45Dec 30, 2024
Change
2.665.68%
Bid49.45
Ask49.6
volume35
Intrest316
Strike
90
90
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume1604
Intrest13353
Last Price47.6Dec 30, 2024
Change
2.154.73%
Bid48.45
Ask48.65
volume7
Intrest29
Strike
91
91
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume131
Intrest3304
Last Price45.45Dec 30, 2024
Change
0.651.45%
Bid47.45
Ask47.65
volume8
Intrest71
Strike
92
92
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume661
Intrest378
Last Price43.95Dec 30, 2024
Change
0.150.34%
Bid46.45
Ask46.65
volume4
Intrest25
Strike
93
93
Last Price0.02Dec 30, 2024
Change
00%
Bid0.01
Ask0.02
volume191
Intrest1690
Last Price44.9Dec 23, 2024
Change
00%
Bid45.45
Ask45.7
volume0
Intrest48
Strike
94
94
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume9
Intrest1560
Last Price41.8Dec 27, 2024
Change
00%
Bid44.45
Ask44.7
volume0
Intrest93
Strike
95
95
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume397
Intrest2848
Last Price41.7Dec 30, 2024
Change
2.25.57%
Bid43.45
Ask43.65
volume22
Intrest97
Strike
96
96
Last Price0.03Dec 27, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1579
Last Price40.4Dec 30, 2024
Change
1.052.67%
Bid42.45
Ask42.65
volume1
Intrest25
Strike
97
97
Last Price0.03Dec 27, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1343
Last Price39.8Dec 30, 2024
Change
1.453.78%
Bid41.45
Ask41.65
volume25
Intrest33
Strike
98
98
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume66
Intrest2759
Last Price36.75Dec 27, 2024
Change
00%
Bid40.45
Ask40.65
volume0
Intrest17
Strike
99
99
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume17
Intrest168
Last Price39.5Dec 30, 2024
Change
2.77.34%
Bid39.45
Ask39.65
volume47
Intrest523
Strike
100
100
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume1301
Intrest13724
Last Price36.25Dec 30, 2024
Change
2.957.53%
Bid38.45
Ask38.65
volume19
Intrest48
Strike
101
101
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume96
Intrest380
Last Price36.2Dec 30, 2024
Change
1.454.17%
Bid37.45
Ask37.7
volume19
Intrest128
Strike
102
102
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume211
Intrest430
Last Price34.95Dec 30, 2024
Change
1.85.43%
Bid36.45
Ask36.65
volume2
Intrest170
Strike
103
103
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume238
Intrest87
Last Price33.85Dec 30, 2024
Change
1.13.36%
Bid35.45
Ask35.65
volume15
Intrest566
Strike
104
104
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume40
Intrest356
Last Price33.55Dec 30, 2024
Change
1.755.5%
Bid34.45
Ask34.65
volume34
Intrest178
Strike
105
105
Last Price0.02Dec 30, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume598
Intrest5249
Last Price31.75Dec 30, 2024
Change
0.72.25%
Bid33.45
Ask33.7
volume19
Intrest24
Strike
106
106
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume152
Intrest1166
Last Price31Dec 30, 2024
Change
1.856.35%
Bid32.45
Ask32.65
volume3
Intrest17
Strike
107
107
Last Price0.02Dec 30, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume42
Intrest3516
Last Price29.95Dec 30, 2024
Change
1.13.81%
Bid31.35
Ask31.7
volume14
Intrest56
Strike
108
108
Last Price0.02Dec 30, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume365
Intrest2039
Last Price29.5Dec 30, 2024
Change
1.76.12%
Bid30.45
Ask30.65
volume2
Intrest78
Strike
109
109
Last Price0.02Dec 30, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume646
Intrest999
Last Price28.85Dec 30, 2024
Change
1.97.05%
Bid29.5
Ask29.65
volume304
Intrest578
Strike
110
110
Last Price0.02Dec 30, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume1152
Intrest12933
Last Price26.95Dec 30, 2024
Change
1.24.66%
Bid28.45
Ask28.65
volume5
Intrest104
Strike
111
111
Last Price0.02Dec 30, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume19
Intrest2320
Last Price26Dec 30, 2024
Change
1.325.35%
Bid27.45
Ask27.65
volume148
Intrest200
Strike
112
112
Last Price0.02Dec 30, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume271
Intrest2363
Last Price24.5Dec 30, 2024
Change
0.451.87%
Bid26.5
Ask26.65
volume30
Intrest189
Strike
113
113
Last Price0.02Dec 30, 2024
Change
0.0466.67%
Bid0.02
Ask0.03
volume273
Intrest1137
Last Price23.5Dec 30, 2024
Change
1.064.72%
Bid25.5
Ask25.65
volume15
Intrest347
Strike
114
114
Last Price0.03Dec 30, 2024
Change
0.0350%
Bid0.03
Ask0.04
volume408
Intrest8715
Last Price24.47Dec 30, 2024
Change
2.5811.79%
Bid24.5
Ask24.65
volume238
Intrest789
Strike
115
115
Last Price0.04Dec 30, 2024
Change
0.0233.33%
Bid0.03
Ask0.04
volume547
Intrest13032
Last Price23.05Dec 30, 2024
Change
2.210.55%
Bid23.5
Ask23.7
volume20
Intrest204
Strike
116
116
Last Price0.03Dec 30, 2024
Change
0.0457.14%
Bid0.03
Ask0.04
volume653
Intrest3767
Last Price21Dec 30, 2024
Change
1.36.6%
Bid22.5
Ask22.7
volume145
Intrest195
Strike
117
117
Last Price0.03Dec 30, 2024
Change
0.0457.14%
Bid0.03
Ask0.04
volume244
Intrest9535
Last Price20Dec 30, 2024
Change
1.156.1%
Bid21.5
Ask21.7
volume176
Intrest205
Strike
118
118
Last Price0.04Dec 30, 2024
Change
0.0450%
Bid0.04
Ask0.05
volume1065
Intrest3959
Last Price18.85Dec 30, 2024
Change
0.894.96%
Bid20.5
Ask20.7
volume206
Intrest316
Strike
119
119
Last Price0.05Dec 30, 2024
Change
0.0444.44%
Bid0.04
Ask0.05
volume95
Intrest6463
Last Price19.34Dec 30, 2024
Change
2.1512.51%
Bid19.55
Ask19.65
volume400
Intrest1219
Strike
120
120
Last Price0.05Dec 30, 2024
Change
0.0444.44%
Bid0.05
Ask0.06
volume10607
Intrest21793
Last Price17.25Dec 30, 2024
Change
1.549.8%
Bid18.6
Ask18.65
volume478
Intrest506
Strike
121
121
Last Price0.06Dec 30, 2024
Change
0.0440%
Bid0.05
Ask0.06
volume500
Intrest4177
Last Price17.3Dec 30, 2024
Change
2.3615.8%
Bid17.55
Ask17.7
volume458
Intrest648
Strike
122
122
Last Price0.06Dec 30, 2024
Change
0.0650%
Bid0.06
Ask0.07
volume878
Intrest2815
Last Price16.3Dec 30, 2024
Change
2.4817.95%
Bid16.6
Ask16.7
volume288
Intrest550
Strike
123
123
Last Price0.08Dec 30, 2024
Change
0.0746.67%
Bid0.06
Ask0.07
volume2174
Intrest2190
Last Price15.5Dec 30, 2024
Change
2.6520.62%
Bid15.6
Ask15.7
volume320
Intrest969
Strike
124
124
Last Price0.08Dec 30, 2024
Change
0.0952.94%
Bid0.08
Ask0.09
volume2424
Intrest4363
Last Price14.3Dec 30, 2024
Change
2.319.17%
Bid14.6
Ask14.7
volume950
Intrest2962
Strike
125
125
Last Price0.09Dec 30, 2024
Change
0.152.63%
Bid0.08
Ask0.09
volume5564
Intrest12358
Last Price13.25Dec 30, 2024
Change
1.8316.02%
Bid13.6
Ask13.7
volume441
Intrest1499
Strike
126
126
Last Price0.1Dec 30, 2024
Change
0.1458.33%
Bid0.09
Ask0.1
volume2519
Intrest4110
Last Price12.5Dec 30, 2024
Change
2.120.19%
Bid12.65
Ask12.75
volume411
Intrest1919
Strike
127
127
Last Price0.11Dec 30, 2024
Change
0.1963.33%
Bid0.11
Ask0.12
volume5184
Intrest7352
Last Price11.55Dec 30, 2024
Change
2.0521.58%
Bid11.65
Ask11.75
volume484
Intrest2636
Strike
128
128
Last Price0.13Dec 30, 2024
Change
0.2464.86%
Bid0.13
Ask0.14
volume6148
Intrest8298
Last Price10.48Dec 30, 2024
Change
1.8321.16%
Bid10.7
Ask10.8
volume353
Intrest3109
Strike
129
129
Last Price0.17Dec 30, 2024
Change
0.2963.04%
Bid0.16
Ask0.17
volume4709
Intrest6917
Last Price9.75Dec 30, 2024
Change
225.81%
Bid9.75
Ask9.8
volume4457
Intrest9249
Strike
130
130
Last Price0.21Dec 30, 2024
Change
0.3763.79%
Bid0.2
Ask0.21
volume36270
Intrest19203
Last Price8.75Dec 30, 2024
Change
1.927.74%
Bid8.8
Ask8.9
volume1760
Intrest6666
Strike
131
131
Last Price0.27Dec 30, 2024
Change
0.4260.87%
Bid0.26
Ask0.27
volume7797
Intrest8876
Last Price7.88Dec 30, 2024
Change
1.8831.33%
Bid7.85
Ask7.95
volume1598
Intrest4165
Strike
132
132
Last Price0.34Dec 30, 2024
Change
0.5461.36%
Bid0.34
Ask0.35
volume22423
Intrest14581
Last Price7Dec 30, 2024
Change
1.732.08%
Bid7
Ask7.05
volume3767
Intrest4625
Strike
133
133
Last Price0.46Dec 30, 2024
Change
0.6357.8%
Bid0.45
Ask0.46
volume25666
Intrest9861
Last Price6.11Dec 30, 2024
Change
1.5634.29%
Bid6.15
Ask6.2
volume7509
Intrest6348
Strike
134
134
Last Price0.59Dec 30, 2024
Change
0.7656.3%
Bid0.58
Ask0.6
volume27037
Intrest7213
Last Price5.32Dec 30, 2024
Change
1.4738.18%
Bid5.3
Ask5.4
volume20097
Intrest19764
Strike
135
135
Last Price0.78Dec 30, 2024
Change
0.8752.73%
Bid0.77
Ask0.78
volume42157
Intrest16290
Last Price4.6Dec 30, 2024
Change
1.443.75%
Bid4.55
Ask4.6
volume28520
Intrest9164
Strike
136
136
Last Price1Dec 30, 2024
Change
1.0250.5%
Bid1
Ask1.01
volume29149
Intrest8462
Last Price3.9Dec 30, 2024
Change
1.2144.98%
Bid3.85
Ask3.9
volume60466
Intrest19871
Strike
137
137
Last Price1.3Dec 30, 2024
Change
1.1546.94%
Bid1.29
Ask1.3
volume34689
Intrest6585
Last Price3.24Dec 30, 2024
Change
1.0648.62%
Bid3.2
Ask3.25
volume86486
Intrest61840
Strike
138
138
Last Price1.66Dec 30, 2024
Change
1.3444.67%
Bid1.65
Ask1.66
volume25352
Intrest7965
Last Price2.65Dec 30, 2024
Change
0.9152.3%
Bid2.64
Ask2.66
volume47858
Intrest11757
Strike
139
139
Last Price2.07Dec 30, 2024
Change
1.3639.65%
Bid2.06
Ask2.08
volume7251
Intrest4760
Last Price2.13Dec 30, 2024
Change
0.7756.62%
Bid2.13
Ask2.14
volume112555
Intrest63634
Strike
140
140
Last Price2.57Dec 30, 2024
Change
1.6338.81%
Bid2.55
Ask2.56
volume5912
Intrest8913
Last Price1.7Dec 30, 2024
Change
0.6561.9%
Bid1.68
Ask1.69
volume28652
Intrest16867
Strike
141
141
Last Price3.15Dec 30, 2024
Change
1.7535.71%
Bid3.1
Ask3.15
volume1709
Intrest2610
Last Price1.3Dec 30, 2024
Change
0.4960.49%
Bid1.31
Ask1.32
volume37897
Intrest18785
Strike
142
142
Last Price3.73Dec 30, 2024
Change
1.8733.39%
Bid3.7
Ask3.75
volume1603
Intrest3180
Last Price1Dec 30, 2024
Change
0.3963.93%
Bid0.99
Ask1
volume28861
Intrest70826
Strike
143
143
Last Price4.5Dec 30, 2024
Change
2.1532.33%
Bid4.4
Ask4.45
volume3101
Intrest1849
Last Price0.73Dec 30, 2024
Change
0.2758.7%
Bid0.72
Ask0.73
volume19526
Intrest65020
Strike
144
144
Last Price5.15Dec 30, 2024
Change
2.1729.64%
Bid5.1
Ask5.2
volume556
Intrest1310
Last Price0.52Dec 30, 2024
Change
0.1852.94%
Bid0.51
Ask0.52
volume35556
Intrest29660
Strike
145
145
Last Price6.15Dec 30, 2024
Change
2.125.45%
Bid5.95
Ask6
volume1413
Intrest3286
Last Price0.35Dec 30, 2024
Change
0.0934.62%
Bid0.35
Ask0.36
volume16250
Intrest10940
Strike
146
146
Last Price6.95Dec 30, 2024
Change
2.2324.29%
Bid6.75
Ask6.85
volume427
Intrest1288
Last Price0.23Dec 30, 2024
Change
0.0315%
Bid0.22
Ask0.23
volume11969
Intrest13050
Strike
147
147
Last Price9.2Dec 30, 2024
Change
0.858.46%
Bid7.6
Ask7.75
volume33
Intrest245
Last Price0.14Dec 30, 2024
Change
0.016.67%
Bid0.14
Ask0.15
volume13530
Intrest13827
Strike
148
148
Last Price8.94Dec 30, 2024
Change
2.4721.65%
Bid8.55
Ask8.7
volume95
Intrest239
Last Price0.09Dec 30, 2024
Change
0.0325%
Bid0.08
Ask0.09
volume11224
Intrest8791
Strike
149
149
Last Price9.76Dec 30, 2024
Change
2.5720.84%
Bid9.5
Ask9.65
volume46
Intrest91
Last Price0.07Dec 30, 2024
Change
0.0330%
Bid0.06
Ask0.07
volume29275
Intrest100986
Strike
150
150
Last Price11.37Dec 30, 2024
Change
1.7913.6%
Bid10.5
Ask10.65
volume221
Intrest1959
Last Price0.04Dec 30, 2024
Change
0.0233.33%
Bid0.03
Ask0.04
volume2205
Intrest13920
Strike
152.5
152.5
Last Price14.35Dec 30, 2024
Change
1.459.18%
Bid12.85
Ask13.15
volume1
Intrest121
Last Price0.02Dec 30, 2024
Change
0.0250%
Bid0.02
Ask0.03
volume2509
Intrest36347
Strike
155
155
Last Price16.7Dec 30, 2024
Change
2.0210.79%
Bid15.5
Ask15.6
volume210
Intrest26
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume422
Intrest28820
Strike
157.5
157.5
Last Price18.16Dec 30, 2024
Change
3.4415.93%
Bid17.85
Ask18.15
volume20
Intrest13
Last Price0.02Dec 30, 2024
Change
00%
Bid0.01
Ask0.02
volume621
Intrest9667
Strike
160
160
Last Price21.4Dec 30, 2024
Change
2.359.89%
Bid20.5
Ask20.6
volume168
Intrest9
Last Price0.02Dec 30, 2024
Change
00%
Bid0.01
Ask0.02
volume184
Intrest3303
Strike
162.5
162.5
Last Price23.05Dec 30, 2024
Change
2.6510.31%
Bid22.95
Ask23.15
volume4
Intrest14
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume3713
Intrest4081
Strike
165
165
Last Price25.8Dec 30, 2024
Change
2.558.99%
Bid25.5
Ask25.6
volume111
Intrest10
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume1138
Intrest2200
Strike
167.5
167.5
Last Price33Dec 30, 2024
Change
6.6925.43%
Bid27.85
Ask28.15
volume1
Intrest7
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume3513
Intrest5291
Strike
170
170
Last Price33Dec 30, 2024
Change
0.250.75%
Bid30.45
Ask30.65
volume14
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume87
Intrest5660
Strike
175
175
Last Price36.85Dec 30, 2024
Change
0.952.51%
Bid35.45
Ask35.7
volume1
Intrest1
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest3485
Strike
180
180
Last Price44.4Dec 27, 2024
Change
00%
Bid40.3
Ask40.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.01
volume54
Intrest4089
Strike
185
185
Last Price50.38Dec 13, 2024
Change
00%
Bid45.45
Ask45.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest3832
Strike
190
190
Last Price50Dec 26, 2024
Change
00%
Bid50.4
Ask50.85
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2728
Strike
195
195
Last Price-
Change
-
Bid55.4
Ask55.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest2761
Strike
200
200
Last Price-
Change
-
Bid60.4
Ask60.85
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest892
Strike
205
205
Last Price-
Change
-
Bid65.4
Ask65.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume53
Intrest52949
Strike
210
210
Last Price-
Change
-
Bid70.4
Ask70.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest415
Strike
215
215
Last Price-
Change
-
Bid75.4
Ask75.85
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest457
Strike
220
220
Last Price-
Change
-
Bid80.4
Ask80.85
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest368
Strike
225
225
Last Price-
Change
-
Bid85.4
Ask85.85
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Strike
230
230
Last Price-
Change
-
Bid90.4
Ask90.85
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Strike
235
235
Last Price-
Change
-
Bid95.4
Ask95.85
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest506
Strike
240
240
Last Price-
Change
-
Bid100.4
Ask100.85
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest686
Strike
245
245
Last Price-
Change
-
Bid105.4
Ask105.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1023
Strike
250
250
Last Price109.08Dec 24, 2024
Change
00%
Bid110.4
Ask110.85
volume0
Intrest0