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 Price101.26Apr 28, 2025
Change
00%
Bid103.75
Ask104.2
volume0
Intrest7
Strike
5
5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest22
Last Price99.09Apr 29, 2025
Change
6.777.33%
Bid98.75
Ask99.2
volume6
Intrest3
Strike
10
10
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest14
Last Price92.08Apr 28, 2025
Change
00%
Bid93.75
Ask94.2
volume0
Intrest7
Strike
15
15
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price86.28Apr 28, 2025
Change
00%
Bid88.75
Ask89.2
volume0
Intrest7
Strike
20
20
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6084
Last Price81.28Apr 28, 2025
Change
00%
Bid83.8
Ask84.2
volume0
Intrest39
Strike
25
25
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1224
Last Price77.74Apr 28, 2025
Change
00%
Bid78.8
Ask79.2
volume0
Intrest44
Strike
30
30
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1045
Last Price73.9Apr 29, 2025
Change
1.141.57%
Bid73.8
Ask74.15
volume100
Intrest120
Strike
35
35
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10096
Last Price66.3Apr 28, 2025
Change
00%
Bid68.8
Ask69.2
volume0
Intrest14
Strike
40
40
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7161
Last Price62.76Apr 28, 2025
Change
00%
Bid63.8
Ask64.2
volume0
Intrest8
Strike
45
45
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18638
Last Price52.75Apr 28, 2025
Change
00%
Bid53.8
Ask54.2
volume0
Intrest593
Strike
55
55
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23881
Last Price48.62Apr 29, 2025
Change
1.122.36%
Bid48.8
Ask49.2
volume8
Intrest362
Strike
60
60
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23995
Last Price43.9Apr 29, 2025
Change
0.430.99%
Bid43.8
Ask44.2
volume100
Intrest214
Strike
65
65
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13210
Last Price38.27Apr 24, 2025
Change
00%
Bid42.85
Ask43.25
volume0
Intrest102
Strike
66
66
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16291
Last Price40.05Apr 28, 2025
Change
00%
Bid41.8
Ask42.25
volume0
Intrest25
Strike
67
67
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5472
Last Price39.06Apr 28, 2025
Change
00%
Bid40.8
Ask41.25
volume0
Intrest40
Strike
68
68
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest7463
Last Price38.34Apr 25, 2025
Change
00%
Bid39.8
Ask40.2
volume0
Intrest124
Strike
69
69
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27179
Last Price36.67Apr 28, 2025
Change
00%
Bid38.8
Ask39.2
volume0
Intrest165
Strike
70
70
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume443
Intrest12004
Last Price31.65Apr 23, 2025
Change
00%
Bid37.8
Ask38.25
volume0
Intrest21
Strike
71
71
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume491
Intrest4846
Last Price35.1Apr 28, 2025
Change
00%
Bid36.8
Ask37.25
volume0
Intrest32
Strike
72
72
Last Price0.01Apr 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest3531
Last Price34.1Apr 28, 2025
Change
00%
Bid35.8
Ask36.25
volume0
Intrest57
Strike
73
73
Last Price0.01Apr 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume200
Intrest1158
Last Price29.05Apr 23, 2025
Change
00%
Bid34.8
Ask35.25
volume0
Intrest68
Strike
74
74
Last Price0.01Apr 29, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume34
Intrest4131
Last Price31.6Apr 28, 2025
Change
00%
Bid33.8
Ask34.25
volume0
Intrest191
Strike
75
75
Last Price0.02Apr 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest10076
Last Price30.8Apr 25, 2025
Change
00%
Bid32.8
Ask33.2
volume0
Intrest69
Strike
76
76
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume65
Intrest5961
Last Price29.8Apr 25, 2025
Change
00%
Bid31.8
Ask32.2
volume0
Intrest80
Strike
77
77
Last Price0.02Apr 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4691
Last Price32.6Apr 25, 2025
Change
00%
Bid30.8
Ask31.25
volume0
Intrest69
Strike
78
78
Last Price0.02Apr 29, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume100
Intrest2597
Last Price29.4Apr 28, 2025
Change
00%
Bid29.8
Ask30.2
volume0
Intrest49
Strike
79
79
Last Price0.01Apr 29, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume101
Intrest3943
Last Price28.75Apr 29, 2025
Change
1.45.12%
Bid28.9
Ask29.2
volume38
Intrest7072
Strike
80
80
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume4353
Intrest19403
Last Price27.84Apr 28, 2025
Change
00%
Bid27.8
Ask28.2
volume0
Intrest90
Strike
81
81
Last Price0.01Apr 29, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume2190
Intrest2360
Last Price28.3Apr 25, 2025
Change
00%
Bid26.85
Ask27.25
volume0
Intrest87
Strike
82
82
Last Price0.02Apr 29, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume15
Intrest3405
Last Price24.25Apr 28, 2025
Change
00%
Bid25.8
Ask26.25
volume0
Intrest265
Strike
83
83
Last Price0.02Apr 29, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume116
Intrest2183
Last Price24.88Apr 29, 2025
Change
2.199.65%
Bid24.8
Ask25.2
volume2
Intrest491
Strike
84
84
Last Price0.02Apr 29, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume283
Intrest2849
Last Price23.8Apr 28, 2025
Change
00%
Bid23.85
Ask24.15
volume0
Intrest865
Strike
85
85
Last Price0.02Apr 29, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume302
Intrest8400
Last Price24.93Apr 25, 2025
Change
00%
Bid22.85
Ask23.3
volume0
Intrest381
Strike
86
86
Last Price0.02Apr 29, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume593
Intrest3529
Last Price23.9Apr 25, 2025
Change
00%
Bid21.85
Ask22.25
volume0
Intrest387
Strike
87
87
Last Price0.03Apr 29, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume75
Intrest2803
Last Price19.6Apr 28, 2025
Change
00%
Bid20.95
Ask21.25
volume0
Intrest839
Strike
88
88
Last Price0.03Apr 29, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume226
Intrest4989
Last Price20.41Apr 29, 2025
Change
2.4613.7%
Bid19.9
Ask20.2
volume6
Intrest375
Strike
89
89
Last Price0.04Apr 29, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume68
Intrest2657
Last Price19.4Apr 29, 2025
Change
0.653.47%
Bid18.95
Ask19.15
volume28
Intrest8016
Strike
90
90
Last Price0.04Apr 29, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume1146
Intrest45656
Last Price18.6Apr 29, 2025
Change
2.7517.35%
Bid17.85
Ask18.2
volume4
Intrest504
Strike
91
91
Last Price0.05Apr 29, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume183
Intrest3985
Last Price17.1Apr 29, 2025
Change
0.261.54%
Bid17
Ask17.15
volume11
Intrest1148
Strike
92
92
Last Price0.06Apr 29, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume179
Intrest8125
Last Price16.35Apr 29, 2025
Change
0.63.81%
Bid16.05
Ask16.15
volume110
Intrest2345
Strike
93
93
Last Price0.07Apr 29, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume492
Intrest5119
Last Price15.59Apr 29, 2025
Change
0.825.55%
Bid15
Ask15.2
volume5
Intrest1683
Strike
94
94
Last Price0.08Apr 29, 2025
Change
0.0327.27%
Bid0.07
Ask0.08
volume163
Intrest6114
Last Price14.2Apr 29, 2025
Change
0.453.27%
Bid14
Ask14.2
volume28
Intrest3511
Strike
95
95
Last Price0.08Apr 29, 2025
Change
0.0433.33%
Bid0.08
Ask0.09
volume3032
Intrest30714
Last Price13.2Apr 29, 2025
Change
0.21.54%
Bid13.05
Ask13.25
volume89
Intrest2389
Strike
96
96
Last Price0.11Apr 29, 2025
Change
0.0321.43%
Bid0.1
Ask0.11
volume718
Intrest10241
Last Price12.19Apr 29, 2025
Change
0.221.84%
Bid12.1
Ask12.25
volume16
Intrest8398
Strike
97
97
Last Price0.13Apr 29, 2025
Change
0.0527.78%
Bid0.13
Ask0.14
volume878
Intrest13365
Last Price11.25Apr 29, 2025
Change
0.151.35%
Bid11.1
Ask11.25
volume353
Intrest3458
Strike
98
98
Last Price0.17Apr 29, 2025
Change
0.0626.09%
Bid0.16
Ask0.17
volume1493
Intrest17239
Last Price10.25Apr 29, 2025
Change
0.151.49%
Bid10.25
Ask10.3
volume107
Intrest3588
Strike
99
99
Last Price0.22Apr 29, 2025
Change
0.0621.43%
Bid0.21
Ask0.22
volume1819
Intrest8629
Last Price9.23Apr 29, 2025
Change
0.030.33%
Bid9.25
Ask9.4
volume456
Intrest23682
Strike
100
100
Last Price0.28Apr 29, 2025
Change
0.0822.22%
Bid0.28
Ask0.29
volume9917
Intrest49880
Last Price8.37Apr 29, 2025
Change
0.070.84%
Bid8.4
Ask8.45
volume273
Intrest4723
Strike
101
101
Last Price0.38Apr 29, 2025
Change
0.0817.39%
Bid0.36
Ask0.38
volume1285
Intrest13402
Last Price7.5Apr 29, 2025
Change
0.050.67%
Bid7.5
Ask7.55
volume328
Intrest6608
Strike
102
102
Last Price0.49Apr 29, 2025
Change
0.0915.52%
Bid0.48
Ask0.49
volume2717
Intrest19422
Last Price6.65Apr 29, 2025
Change
0.081.22%
Bid6.65
Ask6.7
volume798
Intrest8666
Strike
103
103
Last Price0.64Apr 29, 2025
Change
0.1114.67%
Bid0.62
Ask0.63
volume3899
Intrest14572
Last Price5.85Apr 29, 2025
Change
0.050.86%
Bid5.8
Ask5.9
volume711
Intrest6420
Strike
104
104
Last Price0.82Apr 29, 2025
Change
0.1212.77%
Bid0.8
Ask0.81
volume5796
Intrest12466
Last Price5.1Apr 29, 2025
Change
0.153.03%
Bid5.05
Ask5.1
volume1943
Intrest16175
Strike
105
105
Last Price1.04Apr 29, 2025
Change
0.1613.33%
Bid1.02
Ask1.03
volume17363
Intrest34250
Last Price4.3Apr 29, 2025
Change
0.051.18%
Bid4.3
Ask4.4
volume1240
Intrest11007
Strike
106
106
Last Price1.31Apr 29, 2025
Change
0.1912.67%
Bid1.29
Ask1.3
volume9999
Intrest8389
Last Price3.7Apr 29, 2025
Change
0.071.93%
Bid3.65
Ask3.7
volume3442
Intrest13520
Strike
107
107
Last Price1.65Apr 29, 2025
Change
0.179.34%
Bid1.61
Ask1.63
volume12777
Intrest11439
Last Price3.1Apr 29, 2025
Change
0.13.33%
Bid3.05
Ask3.1
volume10998
Intrest14035
Strike
108
108
Last Price2.04Apr 29, 2025
Change
0.219.33%
Bid2
Ask2.02
volume14120
Intrest11526
Last Price2.52Apr 29, 2025
Change
0.041.61%
Bid2.5
Ask2.52
volume35856
Intrest15093
Strike
109
109
Last Price2.5Apr 29, 2025
Change
0.197.06%
Bid2.45
Ask2.47
volume10509
Intrest7145
Last Price2.03Apr 29, 2025
Change
0.031.5%
Bid2.02
Ask2.04
volume33021
Intrest49906
Strike
110
110
Last Price2.98Apr 29, 2025
Change
0.257.74%
Bid2.97
Ask2.99
volume4251
Intrest12211
Last Price1.6Apr 29, 2025
Change
0.031.84%
Bid1.61
Ask1.62
volume13586
Intrest40818
Strike
111
111
Last Price3.57Apr 29, 2025
Change
0.236.05%
Bid3.55
Ask3.6
volume836
Intrest4947
Last Price1.25Apr 29, 2025
Change
0.032.34%
Bid1.25
Ask1.27
volume13368
Intrest23759
Strike
112
112
Last Price4.25Apr 29, 2025
Change
0.24.49%
Bid4.15
Ask4.25
volume458
Intrest6096
Last Price0.96Apr 29, 2025
Change
0.022.04%
Bid0.96
Ask0.98
volume8701
Intrest75074
Strike
113
113
Last Price4.9Apr 29, 2025
Change
0.35.77%
Bid4.9
Ask4.95
volume358
Intrest2166
Last Price0.73Apr 29, 2025
Change
0.033.95%
Bid0.73
Ask0.74
volume12491
Intrest61340
Strike
114
114
Last Price5.8Apr 29, 2025
Change
0.11.69%
Bid5.65
Ask5.75
volume512
Intrest2213
Last Price0.55Apr 29, 2025
Change
0.023.51%
Bid0.54
Ask0.56
volume11649
Intrest58358
Strike
115
115
Last Price6.57Apr 29, 2025
Change
0.233.38%
Bid6.45
Ask6.55
volume1112
Intrest4660
Last Price0.4Apr 29, 2025
Change
0.024.76%
Bid0.4
Ask0.41
volume2624
Intrest15981
Strike
116
116
Last Price7.45Apr 29, 2025
Change
0.455.7%
Bid7.3
Ask7.4
volume132
Intrest1028
Last Price0.31Apr 29, 2025
Change
00%
Bid0.3
Ask0.31
volume1828
Intrest17014
Strike
117
117
Last Price8.25Apr 29, 2025
Change
0.273.17%
Bid8.2
Ask8.3
volume36
Intrest1084
Last Price0.21Apr 29, 2025
Change
0.0312.5%
Bid0.22
Ask0.23
volume3932
Intrest16390
Strike
118
118
Last Price9.22Apr 29, 2025
Change
0.787.8%
Bid9.1
Ask9.3
volume31
Intrest483
Last Price0.16Apr 29, 2025
Change
0.0315.79%
Bid0.16
Ask0.17
volume1908
Intrest9997
Strike
119
119
Last Price10.17Apr 29, 2025
Change
1.311.33%
Bid10.1
Ask10.2
volume12
Intrest696
Last Price0.13Apr 29, 2025
Change
00%
Bid0.12
Ask0.13
volume8585
Intrest42750
Strike
120
120
Last Price11.25Apr 29, 2025
Change
0.040.36%
Bid11.05
Ask11.2
volume125
Intrest7326
Last Price0.09Apr 29, 2025
Change
0.0110%
Bid0.09
Ask0.1
volume735
Intrest79625
Strike
121
121
Last Price11.95Apr 29, 2025
Change
2.7818.87%
Bid12
Ask12.2
volume2
Intrest479
Last Price0.07Apr 29, 2025
Change
0.0112.5%
Bid0.07
Ask0.08
volume780
Intrest9291
Strike
122
122
Last Price12.85Apr 29, 2025
Change
0.654.81%
Bid13
Ask13.15
volume2
Intrest710
Last Price0.05Apr 29, 2025
Change
0.0116.67%
Bid0.05
Ask0.06
volume392
Intrest6935
Strike
123
123
Last Price13.7Apr 29, 2025
Change
0.64.2%
Bid13.85
Ask14.2
volume2
Intrest159
Last Price0.05Apr 29, 2025
Change
0.0125%
Bid0.04
Ask0.05
volume136
Intrest38346
Strike
124
124
Last Price15.15Apr 29, 2025
Change
0.10.66%
Bid14.95
Ask15.1
volume14
Intrest154
Last Price0.04Apr 29, 2025
Change
00%
Bid0.03
Ask0.04
volume674
Intrest21396
Strike
125
125
Last Price16.8Apr 28, 2025
Change
00%
Bid15.85
Ask16.2
volume0
Intrest39
Last Price0.03Apr 29, 2025
Change
00%
Bid0.02
Ask0.03
volume651
Intrest4801
Strike
126
126
Last Price17.25Apr 29, 2025
Change
1.397.46%
Bid16.85
Ask17.25
volume1
Intrest2
Last Price0.02Apr 29, 2025
Change
00%
Bid0.02
Ask0.03
volume48
Intrest6279
Strike
127
127
Last Price16.25Apr 25, 2025
Change
00%
Bid17.85
Ask18.25
volume0
Intrest15
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume211
Intrest4631
Strike
128
128
Last Price18.85Apr 29, 2025
Change
1.959.37%
Bid18.8
Ask19.2
volume1
Intrest8
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume11
Intrest4625
Strike
129
129
Last Price20.2Apr 29, 2025
Change
00%
Bid19.85
Ask20.25
volume1
Intrest1
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume55
Intrest12732
Strike
130
130
Last Price20.75Apr 29, 2025
Change
0.52.35%
Bid20.8
Ask21.1
volume6
Intrest15
Last Price0.01Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume1041
Intrest8066
Strike
131
131
Last Price23.94Apr 25, 2025
Change
00%
Bid21.85
Ask22.25
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest11901
Strike
135
135
Last Price27.05Apr 28, 2025
Change
00%
Bid25.85
Ask26.25
volume0
Intrest4
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest8719
Strike
140
140
Last Price32.05Apr 28, 2025
Change
00%
Bid30.85
Ask31.25
volume0
Intrest8
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7533
Strike
145
145
Last Price38.06Apr 28, 2025
Change
00%
Bid35.85
Ask36.25
volume0
Intrest1
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13398
Strike
150
150
Last Price45.9Apr 23, 2025
Change
00%
Bid40.75
Ask41.25
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4560
Strike
155
155
Last Price46.8Apr 28, 2025
Change
00%
Bid45.75
Ask46.25
volume0
Intrest6
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6219
Strike
160
160
Last Price53Apr 28, 2025
Change
00%
Bid50.75
Ask51.25
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2446
Strike
165
165
Last Price56.92Apr 28, 2025
Change
00%
Bid55.75
Ask56.25
volume0
Intrest3
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest1263
Strike
170
170
Last Price61.94Apr 28, 2025
Change
00%
Bid60.75
Ask61.25
volume0
Intrest6
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1213
Strike
175
175
Last Price66.5Apr 28, 2025
Change
00%
Bid65.75
Ask66.25
volume0
Intrest0
