Stocks Options

LAST PRICE
146.6700
TODAY'S CHANGE (%)
Trending Up0.7800 (0.5346%)

Bid / Lots
145.8600/ 4
Ask / Lots
145.8700/ 4
Open / Previous Close
149.3500 / 145.8900
Day Range
Low 140.7000
High 152.8900
52 Week Range
Low 45.0100
High 152.8900
Volume
400,917,629
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.854

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$96.20In the Money	$97.45In the Money	$96.83In the Money	$0.59In the Money	1,028In the Money	124In the Money	Filter Table By Strike Price of$50.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	12,409Out of the Money
NVDAIn the Money	$91.55In the Money	$92.00In the Money	$90.32In the Money	$0.92In the Money	535In the Money	294In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,080Out of the Money
NVDAIn the Money	$86.20In the Money	$87.45In the Money	$81.02In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	6,509Out of the Money
NVDAIn the Money	$81.20In the Money	$82.45In the Money	$77.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$65.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	24,219Out of the Money
NVDAIn the Money	$80.10In the Money	$81.55In the Money	$80.50In the Money	$0.86In the Money	29In the Money	53In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	7,913Out of the Money
NVDAIn the Money	$79.10In the Money	$80.55In the Money	$80.93In the Money	$9.57In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	2,144Out of the Money
NVDAIn the Money	$78.10In the Money	$79.55In the Money	$77.47In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,792Out of the Money
NVDAIn the Money	$77.10In the Money	$78.55In the Money	$67.03In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,692Out of the Money
NVDAIn the Money	$76.20In the Money	$77.45In the Money	$73.89In the Money	$-1.39In the Money	27In the Money	129In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	9,423Out of the Money
NVDAIn the Money	$75.35In the Money	$76.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	6,182Out of the Money
NVDAIn the Money	$74.10In the Money	$75.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	7,987Out of the Money
NVDAIn the Money	$73.10In the Money	$74.55In the Money	$74.26In the Money	$7.22In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	609Out of the Money	5,736Out of the Money
NVDAIn the Money	$72.10In the Money	$73.55In the Money	$74.09In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	3,955Out of the Money
NVDAIn the Money	$71.20In the Money	$72.45In the Money	$71.85In the Money	$2.65In the Money	42In the Money	124In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	33,276Out of the Money
NVDAIn the Money	$70.10In the Money	$71.55In the Money	$63.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	43Out of the Money	25,037Out of the Money
NVDAIn the Money	$69.35In the Money	$70.35In the Money	$70.50In the Money	$70.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	63Out of the Money	6,523Out of the Money
NVDAIn the Money	$68.15In the Money	$69.55In the Money	$69.65In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	122Out of the Money	33,675Out of the Money
NVDAIn the Money	$67.15In the Money	$68.55In the Money	$68.25In the Money	$-0.35In the Money	251In the Money	250In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	602Out of the Money	21,206Out of the Money
NVDAIn the Money	$66.20In the Money	$67.45In the Money	$67.20In the Money	$1.71In the Money	26In the Money	350In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	415Out of the Money	35,544Out of the Money
NVDAIn the Money	$65.15In the Money	$66.55In the Money	$62.90In the Money	$0.00In the Money	---In the Money	453In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	579Out of the Money	9,426Out of the Money
NVDAIn the Money	$64.15In the Money	$65.55In the Money	$61.99In the Money	$1.59In the Money	2In the Money	159In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	46Out of the Money	17,568Out of the Money
NVDAIn the Money	$63.15In the Money	$64.55In the Money	$61.91In the Money	$3.48In the Money	2In the Money	46In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	91Out of the Money	20,581Out of the Money
NVDAIn the Money	$62.15In the Money	$63.55In the Money	$62.08In the Money	$1.38In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	803Out of the Money	5,902Out of the Money
NVDAIn the Money	$61.40In the Money	$62.30In the Money	$60.87In the Money	$0.07In the Money	9In the Money	26In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,183Out of the Money	23,947Out of the Money
NVDAIn the Money	$60.15In the Money	$61.55In the Money	$58.40In the Money	$4.85In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	181Out of the Money	2,720Out of the Money
NVDAIn the Money	$59.15In the Money	$60.55In the Money	$51.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	94Out of the Money	3,592Out of the Money
NVDAIn the Money	$58.15In the Money	$59.55In the Money	$55.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	481Out of the Money	3,623Out of the Money
NVDAIn the Money	$57.15In the Money	$58.55In the Money	$61.65In the Money	$11.95In the Money	15In the Money	29In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	388Out of the Money	6,399Out of the Money
NVDAIn the Money	$56.20In the Money	$57.45In the Money	$55.03In the Money	$0.05In the Money	59In the Money	357In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	457Out of the Money	8,588Out of the Money
NVDAIn the Money	$55.15In the Money	$56.55In the Money	$51.22In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	62Out of the Money	3,095Out of the Money
NVDAIn the Money	$54.15In the Money	$55.55In the Money	$57.40In the Money	$4.40In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	182Out of the Money	3,940Out of the Money
NVDAIn the Money	$53.15In the Money	$54.55In the Money	$52.10In the Money	$1.90In the Money	13In the Money	48In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	653Out of the Money	2,517Out of the Money
NVDAIn the Money	$52.15In the Money	$53.55In the Money	$54.03In the Money	$5.28In the Money	25In the Money	69In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	568Out of the Money	5,171Out of the Money
NVDAIn the Money	$51.20In the Money	$52.45In the Money	$53.03In the Money	$3.55In the Money	28In the Money	86In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,379Out of the Money	8,784Out of the Money
NVDAIn the Money	$50.15In the Money	$51.55In the Money	$47.13In the Money	$-1.35In the Money	76In the Money	98In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	330Out of the Money	13,573Out of the Money
NVDAIn the Money	$49.15In the Money	$50.55In the Money	$49.85In the Money	$7.60In the Money	73In the Money	199In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	362Out of the Money	5,433Out of the Money
NVDAIn the Money	$48.15In the Money	$49.25In the Money	$45.75In the Money	$-0.75In the Money	14In the Money	26In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	125Out of the Money	7,638Out of the Money
NVDAIn the Money	$47.60In the Money	$48.00In the Money	$47.20In the Money	$1.58In the Money	24In the Money	94In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	644Out of the Money	5,187Out of the Money
NVDAIn the Money	$46.55In the Money	$46.95In the Money	$47.77In the Money	$1.89In the Money	233In the Money	763In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	4,735Out of the Money	20,450Out of the Money
NVDAIn the Money	$45.15In the Money	$46.55In the Money	$46.67In the Money	$3.12In the Money	36In the Money	74In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3,691Out of the Money	5,638Out of the Money
NVDAIn the Money	$44.15In the Money	$45.55In the Money	$45.10In the Money	$2.55In the Money	15In the Money	115In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	581Out of the Money	2,850Out of the Money
NVDAIn the Money	$43.35In the Money	$44.55In the Money	$41.40In the Money	$0.50In the Money	16In the Money	150In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1,138Out of the Money	2,414Out of the Money
NVDAIn the Money	$42.55In the Money	$42.95In the Money	$40.55In the Money	$-0.85In the Money	6In the Money	565In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	533Out of the Money	1,889Out of the Money
NVDAIn the Money	$41.45In the Money	$42.30In the Money	$42.23In the Money	$1.27In the Money	112In the Money	228In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2,923Out of the Money	12,756Out of the Money
NVDAIn the Money	$40.15In the Money	$41.20In the Money	$41.60In the Money	$3.00In the Money	25In the Money	70In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	690Out of the Money	6,635Out of the Money
NVDAIn the Money	$39.15In the Money	$40.55In the Money	$40.17In the Money	$2.57In the Money	18In the Money	33In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	3,227Out of the Money	4,075Out of the Money
NVDAIn the Money	$38.15In the Money	$39.55In the Money	$40.27In the Money	$3.47In the Money	96In the Money	117In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	1,778Out of the Money	4,488Out of the Money
NVDAIn the Money	$37.15In the Money	$38.55In the Money	$35.64In the Money	$-1.61In the Money	28In the Money	204In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	2,238Out of the Money	3,175Out of the Money
NVDAIn the Money	$36.25In the Money	$37.25In the Money	$36.90In the Money	$0.90In the Money	495In the Money	777In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	7,020Out of the Money	22,453Out of the Money
NVDAIn the Money	$35.65In the Money	$36.20In the Money	$36.28In the Money	$2.08In the Money	30In the Money	211In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	717Out of the Money	10,173Out of the Money
NVDAIn the Money	$34.55In the Money	$35.25In the Money	$35.10In the Money	$1.41In the Money	81In the Money	382In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	1,540Out of the Money	9,395Out of the Money
NVDAIn the Money	$33.15In the Money	$34.30In the Money	$34.05In the Money	$3.34In the Money	41In the Money	146In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	400Out of the Money	3,710Out of the Money
NVDAIn the Money	$32.55In the Money	$33.55In the Money	$34.02In the Money	$2.00In the Money	27In the Money	236In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	1,051Out of the Money	7,181Out of the Money
NVDAIn the Money	$31.25In the Money	$32.00In the Money	$32.35In the Money	$1.31In the Money	366In the Money	700In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	3,734Out of the Money	22,621Out of the Money
NVDAIn the Money	$30.55In the Money	$31.25In the Money	$31.35In the Money	$1.24In the Money	78In the Money	513In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	778Out of the Money	6,819Out of the Money
NVDAIn the Money	$29.15In the Money	$30.15In the Money	$30.35In the Money	$1.35In the Money	113In the Money	320In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	2,618Out of the Money	8,288Out of the Money
NVDAIn the Money	$28.15In the Money	$29.25In the Money	$29.55In the Money	$1.85In the Money	128In the Money	360In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	3,622Out of the Money	5,999Out of the Money
NVDAIn the Money	$27.15In the Money	$28.25In the Money	$28.69In the Money	$3.19In the Money	79In the Money	417In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	2,597Out of the Money	3,911Out of the Money
NVDAIn the Money	$26.05In the Money	$27.00In the Money	$26.85In the Money	$0.85In the Money	1,441In the Money	2,032In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	17,289Out of the Money	51,312Out of the Money
NVDAIn the Money	$25.30In the Money	$26.05In the Money	$25.85In the Money	$0.82In the Money	154In the Money	634In the Money	Filter Table By Strike Price of$121.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	4,793Out of the Money	7,544Out of the Money
NVDAIn the Money	$24.15In the Money	$25.00In the Money	$26.28In the Money	$2.22In the Money	184In the Money	375In the Money	Filter Table By Strike Price of$122.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.40Out of the Money	6,969Out of the Money	7,606Out of the Money
NVDAIn the Money	$23.15In the Money	$24.25In the Money	$23.80In the Money	$0.80In the Money	306In the Money	784In the Money	Filter Table By Strike Price of$123.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.48Out of the Money	5,712Out of the Money	8,674Out of the Money
NVDAIn the Money	$22.40In the Money	$23.15In the Money	$22.85In the Money	$0.35In the Money	273In the Money	1,182In the Money	Filter Table By Strike Price of$124.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.56Out of the Money	4,725Out of the Money	7,021Out of the Money
NVDAIn the Money	$21.80In the Money	$21.95In the Money	$21.95In the Money	$0.62In the Money	988In the Money	2,766In the Money	Filter Table By Strike Price of$125.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.60Out of the Money	23,792Out of the Money	55,840Out of the Money
NVDAIn the Money	$20.60In the Money	$20.95In the Money	$20.81In the Money	$0.30In the Money	361In the Money	668In the Money	Filter Table By Strike Price of$126.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.69Out of the Money	4,626Out of the Money	8,873Out of the Money
NVDAIn the Money	$19.40In the Money	$20.25In the Money	$19.95In the Money	$0.31In the Money	2,414In the Money	2,440In the Money	Filter Table By Strike Price of$127.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.78Out of the Money	5,732Out of the Money	8,759Out of the Money
NVDAIn the Money	$18.40In the Money	$19.15In the Money	$18.95In the Money	$0.35In the Money	729In the Money	1,542In the Money	Filter Table By Strike Price of$128.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.92Out of the Money	9,172Out of the Money	27,474Out of the Money
NVDAIn the Money	$17.40In the Money	$18.10In the Money	$17.95In the Money	$0.12In the Money	1,417In the Money	1,897In the Money	Filter Table By Strike Price of$129.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.03Out of the Money	12,317Out of the Money	10,612Out of the Money
NVDAIn the Money	$16.40In the Money	$17.10In the Money	$16.85In the Money	$-0.35In the Money	5,637In the Money	12,480In the Money	Filter Table By Strike Price of$130.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.18Out of the Money	66,388Out of the Money	70,024Out of the Money
NVDAIn the Money	$15.40In the Money	$16.15In the Money	$15.85In the Money	$-0.10In the Money	613In the Money	1,255In the Money	Filter Table By Strike Price of$131.00	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.31Out of the Money	6,503Out of the Money	8,615Out of the Money
NVDAIn the Money	$14.80In the Money	$15.15In the Money	$14.90In the Money	$-0.50In the Money	3,071In the Money	6,489In the Money	Filter Table By Strike Price of$132.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.48Out of the Money	16,681Out of the Money	25,233Out of the Money
NVDAIn the Money	$13.45In the Money	$14.20In the Money	$13.90In the Money	$-0.80In the Money	1,049In the Money	1,878In the Money	Filter Table By Strike Price of$133.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.67Out of the Money	8,336Out of the Money	10,016Out of the Money
NVDAIn the Money	$12.35In the Money	$13.20In the Money	$12.85In the Money	$-0.90In the Money	1,165In the Money	2,708In the Money	Filter Table By Strike Price of$134.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-1.88Out of the Money	14,591Out of the Money	16,305Out of the Money
NVDAIn the Money	$11.80In the Money	$11.90In the Money	$11.86In the Money	$-1.34In the Money	7,637In the Money	12,955In the Money	Filter Table By Strike Price of$135.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-2.14Out of the Money	47,592Out of the Money	45,287Out of the Money
NVDAIn the Money	$10.85In the Money	$11.00In the Money	$10.85In the Money	$-1.40In the Money	1,642In the Money	4,045In the Money	Filter Table By Strike Price of$136.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-2.42Out of the Money	26,114Out of the Money	23,368Out of the Money
NVDAIn the Money	$9.40In the Money	$10.00In the Money	$9.95In the Money	$-1.60In the Money	3,326In the Money	4,354In the Money	Filter Table By Strike Price of$137.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-2.67Out of the Money	19,858Out of the Money	10,819Out of the Money
NVDAIn the Money	$8.50In the Money	$8.95In the Money	$9.00In the Money	$-1.97In the Money	6,312In the Money	23,815In the Money	Filter Table By Strike Price of$138.00	NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-2.97Out of the Money	28,398Out of the Money	12,342Out of the Money
NVDAIn the Money	$7.90In the Money	$8.00In the Money	$7.91In the Money	$-2.44In the Money	5,674In the Money	13,481In the Money	Filter Table By Strike Price of$139.00	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-3.29Out of the Money	37,597Out of the Money	17,263Out of the Money
NVDAIn the Money	$6.75In the Money	$7.10In the Money	$7.02In the Money	$-2.65In the Money	37,871In the Money	41,249In the Money	Filter Table By Strike Price of$140.00	NVDAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-3.59Out of the Money	154,167Out of the Money	64,512Out of the Money
NVDAIn the Money	$5.50In the Money	$6.25In the Money	$5.93In the Money	$-3.12In the Money	20,710In the Money	16,369In the Money	Filter Table By Strike Price of$141.00	NVDAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-3.91Out of the Money	57,443Out of the Money	7,827Out of the Money
NVDAIn the Money	$4.75In the Money	$5.30In the Money	$5.20In the Money	$-2.32In the Money	41,620In the Money	14,581In the Money	Filter Table By Strike Price of$142.00	NVDAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-4.35Out of the Money	92,304Out of the Money	16,502Out of the Money
NVDAIn the Money	$3.95In the Money	$4.30In the Money	$4.20In the Money	$-3.70In the Money	48,255In the Money	11,289In the Money	Filter Table By Strike Price of$143.00	NVDAOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-4.60Out of the Money	82,618Out of the Money	11,201Out of the Money
NVDAIn the Money	$3.25In the Money	$3.40In the Money	$3.35In the Money	$-4.00In the Money	86,473In the Money	12,882In the Money	Filter Table By Strike Price of$144.00	NVDANear the Money	$0.60Near the Money	$0.62Near the Money	$0.59Near the Money	$-4.86Near the Money	84,189Near the Money	12,944Near the Money
NVDAIn the Money	$2.51In the Money	$2.66In the Money	$2.63In the Money	$-4.17In the Money	233,891In the Money	67,888In the Money	Filter Table By Strike Price of$145.00	NVDANear the Money	$0.88Near the Money	$0.90Near the Money	$0.84Near the Money	$-4.96Near the Money	152,888Near the Money	39,157Near the Money
NVDAUnderlying issue's last price	$1.93Underlying issue's last price	$2.00Underlying issue's last price	$2.00Underlying issue's last price	$-4.30Underlying issue's last price	101,032Underlying issue's last price	19,074Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	NVDAUnderlying issue's last price	$1.26Underlying issue's last price	$1.29Underlying issue's last price	$1.25Underlying issue's last price	$-5.10Underlying issue's last price	56,532Underlying issue's last price	7,329Underlying issue's last price
NVDANear the Money	$1.51Near the Money	$1.52Near the Money	$1.51Near the Money	$-4.34Near the Money	112,223Near the Money	17,205Near the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$1.65In the Money	$1.68In the Money	$1.66In the Money	$-5.36In the Money	71,337In the Money	7,272In the Money
NVDANear the Money	$1.00Near the Money	$1.04Near the Money	$1.05Near the Money	$-4.35Near the Money	135,882Near the Money	30,772Near the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$2.22In the Money	$2.40In the Money	$2.20In the Money	$-5.27In the Money	33,168In the Money	6,514In the Money
NVDANear the Money	$0.68Near the Money	$0.71Near the Money	$0.75Near the Money	$-4.10Near the Money	78,270Near the Money	16,496Near the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$2.78In the Money	$3.20In the Money	$2.93In the Money	$-5.13In the Money	18,176In the Money	2,405In the Money
NVDAOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.48Out of the Money	$-4.07Out of the Money	433,614Out of the Money	200,673Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$3.60In the Money	$3.80In the Money	$3.65In the Money	$-4.99In the Money	34,550In the Money	13,256In the Money
NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-3.48Out of the Money	162,681Out of the Money	29,982Out of the Money	Filter Table By Strike Price of$152.50	NVDAIn the Money	$5.50In the Money	$6.20In the Money	$5.80In the Money	$-4.60In the Money	3,569In the Money	1,456In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-2.77Out of the Money	332,994Out of the Money	174,065Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$7.85In the Money	$8.65In the Money	$8.35In the Money	$-3.78In the Money	5,045In the Money	2,649In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-2.16Out of the Money	68,018Out of the Money	33,759Out of the Money	Filter Table By Strike Price of$157.50	NVDAIn the Money	$9.65In the Money	$11.15In the Money	$10.70In the Money	$-3.36In the Money	1,268In the Money	867In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.67Out of the Money	163,641Out of the Money	121,966Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$12.50In the Money	$13.20In the Money	$13.20In the Money	$-2.75In the Money	3,827In the Money	4,592In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-1.27Out of the Money	31,922Out of the Money	115,727Out of the Money	Filter Table By Strike Price of$162.50	NVDAIn the Money	$14.05In the Money	$16.95In the Money	$15.25In the Money	$-2.95In the Money	1,146In the Money	294In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.96Out of the Money	44,193Out of the Money	84,301Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$16.40In the Money	$19.30In the Money	$18.20In the Money	$-2.00In the Money	1,337In the Money	845In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.75Out of the Money	19,125Out of the Money	20,094Out of the Money	Filter Table By Strike Price of$167.50	NVDAIn the Money	$19.05In the Money	$21.00In the Money	$20.00In the Money	$-2.30In the Money	492In the Money	152In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.55Out of the Money	45,840Out of the Money	59,966Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$23.15In the Money	$23.50In the Money	$23.50In the Money	$-1.45In the Money	843In the Money	729In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.42Out of the Money	10,743Out of the Money	16,143Out of the Money	Filter Table By Strike Price of$172.50	NVDAIn the Money	$24.00In the Money	$26.70In the Money	$24.10In the Money	$-2.76In the Money	620In the Money	148In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	20,079Out of the Money	32,581Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$26.60In the Money	$29.45In the Money	$27.35In the Money	$-2.20In the Money	5,581In the Money	354In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	7,208Out of the Money	12,336Out of the Money	Filter Table By Strike Price of$177.50	NVDAIn the Money	$29.00In the Money	$31.75In the Money	$29.25In the Money	$-2.35In the Money	230In the Money	64In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	21,146Out of the Money	35,378Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$31.45In the Money	$34.30In the Money	$33.15In the Money	$-0.90In the Money	1,287In the Money	298In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	7,296Out of the Money	8,747Out of the Money	Filter Table By Strike Price of$182.50	NVDAIn the Money	$34.00In the Money	$36.30In the Money	$34.40In the Money	$-3.35In the Money	15In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	7,908Out of the Money	18,037Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$36.45In the Money	$39.30In the Money	$36.60In the Money	$-2.95In the Money	526In the Money	126In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,735Out of the Money	7,741Out of the Money	Filter Table By Strike Price of$187.50	NVDAIn the Money	$39.10In the Money	$41.85In the Money	$39.45In the Money	$-4.80In the Money	261In the Money	60In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	7,151Out of the Money	17,501Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$41.45In the Money	$44.45In the Money	$41.85In the Money	$-3.20In the Money	82In the Money	18In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	600Out of the Money	6,161Out of the Money	Filter Table By Strike Price of$192.50	NVDAIn the Money	$44.00In the Money	$47.05In the Money	$44.35In the Money	$-9.63In the Money	10In the Money	7In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11,507Out of the Money	17,618Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$46.45In the Money	$49.60In the Money	$50.15In the Money	$0.00In the Money	---In the Money	6In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,427Out of the Money	40,801Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$51.50In the Money	$54.55In the Money	$51.70In the Money	$-2.50In the Money	10In the Money	3In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	823Out of the Money	11,706Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$56.50In the Money	$59.55In the Money	$59.30In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	508Out of the Money	2,094Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$61.50In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	4,163Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$66.65In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	6,013Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$71.60In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	6,346Out of the Money	Filter Table By Strike Price of$225.00	NVDAIn the Money	$76.50In the Money	$79.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	501Out of the Money	8,485Out of the Money	Filter Table By Strike Price of$230.00	NVDAIn the Money	$82.25In the Money	$83.95In the Money	$89.11In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,275Out of the Money	Filter Table By Strike Price of$235.00	NVDAIn the Money	$86.55In the Money	$89.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,957Out of the Money	Filter Table By Strike Price of$240.00	NVDAIn the Money	$91.55In the Money	$94.60In the Money	$98.97In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	2,369Out of the Money	Filter Table By Strike Price of$245.00	NVDAIn the Money	$96.50In the Money	$99.60In the Money	$98.55In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	665Out of the Money	5,381Out of the Money	Filter Table By Strike Price of$250.00	NVDAIn the Money	$101.50In the Money	$104.60In the Money	$104.72In the Money	$0.22In the Money	3In the Money	---In the Money

NVIDIA Corp
NASDAQ:NVDAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)