Stocks Options

LAST PRICE
131.8800
TODAY'S CHANGE (%)
Trending Up2.2700 (1.7514%)

Bid / Lots
131.2500/ 7
Ask / Lots
131.2600/ 9
Open / Previous Close
129.9600 / 129.6100
Day Range
Low 128.3200
High 132.8400
52 Week Range
Low 39.2300
High 132.8400
Volume
309,320,376
below 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 44.038

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$105.75In the Money	$106.20In the Money	$102.28In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$26.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	50Out of the Money	170Out of the Money
NVDAIn the Money	$103.70In the Money	$104.25In the Money	$103.97In the Money	$103.97In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
NVDAIn the Money	$102.70In the Money	$103.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
NVDAIn the Money	$101.75In the Money	$102.25In the Money	$90.80In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$30.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,240Out of the Money
NVDAIn the Money	$100.70In the Money	$101.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$31.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$99.70In the Money	$100.25In the Money	$88.93In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$98.70In the Money	$99.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$97.70In the Money	$98.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$34.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NVDAIn the Money	$96.75In the Money	$97.25In the Money	$87.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$95.70In the Money	$96.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$94.70In the Money	$95.30In the Money	$95.20In the Money	$95.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NVDAIn the Money	$93.70In the Money	$94.30In the Money	$91.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$92.70In the Money	$93.30In the Money	$92.68In the Money	$92.68In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$39.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money
NVDAIn the Money	$91.75In the Money	$92.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
NVDAIn the Money	$90.70In the Money	$91.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	NVDAOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$89.75In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$88.75In the Money	$89.30In the Money	$76.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$43.00	NVDAOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$87.75In the Money	$88.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	NVDAOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$86.80In the Money	$87.25In the Money	$86.02In the Money	$9.87In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$45.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NVDAIn the Money	$85.75In the Money	$86.25In the Money	$73.90In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$46.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NVDAIn the Money	$84.70In the Money	$85.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$83.70In the Money	$84.25In the Money	$77.48In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$48.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$82.80In the Money	$83.40In the Money	$73.02In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$49.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NVDAIn the Money	$81.85In the Money	$82.35In the Money	$75.10In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$50.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	970Out of the Money
NVDAIn the Money	$80.70In the Money	$81.40In the Money	$77.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$79.80In the Money	$80.25In the Money	$73.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$52.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
NVDAIn the Money	$78.75In the Money	$79.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
NVDAIn the Money	$77.80In the Money	$78.40In the Money	$75.06In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
NVDAIn the Money	$76.85In the Money	$77.30In the Money	$76.53In the Money	$76.53In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	282Out of the Money
NVDAIn the Money	$75.80In the Money	$76.30In the Money	$64.25In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$56.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
NVDAIn the Money	$74.70In the Money	$75.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$57.00	NVDAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	300Out of the Money
NVDAIn the Money	$73.80In the Money	$74.30In the Money	$70.21In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
NVDAIn the Money	$72.80In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$59.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	191Out of the Money
NVDAIn the Money	$71.85In the Money	$72.35In the Money	$60.45In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	3,300Out of the Money
NVDAIn the Money	$70.85In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$61.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	430Out of the Money
NVDAIn the Money	$69.75In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$62.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money
NVDAIn the Money	$68.80In the Money	$69.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,082Out of the Money
NVDAIn the Money	$67.85In the Money	$68.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$64.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
NVDAIn the Money	$66.85In the Money	$67.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$65.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	131Out of the Money	15,702Out of the Money
NVDAIn the Money	$65.85In the Money	$66.40In the Money	$65.85In the Money	$10.80In the Money	20In the Money	50In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
NVDAIn the Money	$64.85In the Money	$65.30In the Money	$62.80In the Money	$0.20In the Money	5In the Money	65In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,202Out of the Money
NVDAIn the Money	$63.90In the Money	$64.30In the Money	$61.35In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
NVDAIn the Money	$62.85In the Money	$63.40In the Money	$51.90In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
NVDAIn the Money	$61.90In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	290In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2,566Out of the Money	4,639Out of the Money
NVDAIn the Money	$60.85In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2,500Out of the Money	1,169Out of the Money
NVDAIn the Money	$59.75In the Money	$60.45In the Money	$59.90In the Money	$59.90In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	9,410Out of the Money
NVDAIn the Money	$58.90In the Money	$59.35In the Money	$58.90In the Money	$12.30In the Money	10In the Money	140In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,899Out of the Money
NVDAIn the Money	$57.90In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	921Out of the Money
NVDAIn the Money	$57.35In the Money	$57.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	160Out of the Money	5,628Out of the Money
NVDAIn the Money	$56.85In the Money	$57.35In the Money	$50.60In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	20Out of the Money	6,519Out of the Money
NVDAIn the Money	$56.40In the Money	$56.85In the Money	$53.75In the Money	$8.55In the Money	1In the Money	116In the Money	Filter Table By Strike Price of$75.50	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,578Out of the Money
NVDAIn the Money	$55.90In the Money	$56.35In the Money	$49.60In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,602Out of the Money
NVDAIn the Money	$55.40In the Money	$55.95In the Money	$49.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$76.50	NVDAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
NVDAIn the Money	$54.80In the Money	$55.40In the Money	$55.10In the Money	$6.40In the Money	25In the Money	160In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	62Out of the Money	11,943Out of the Money
NVDAIn the Money	$54.40In the Money	$54.95In the Money	$53.52In the Money	$10.07In the Money	10In the Money	74In the Money	Filter Table By Strike Price of$77.50	NVDAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
NVDAIn the Money	$53.90In the Money	$54.35In the Money	$49.70In the Money	$0.00In the Money	---In the Money	3,312In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,740Out of the Money
NVDAIn the Money	$53.35In the Money	$53.90In the Money	$42.45In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$78.50	NVDAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	12Out of the Money	2,442Out of the Money
NVDAIn the Money	$52.90In the Money	$53.35In the Money	$49.85In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	1,870Out of the Money
NVDAIn the Money	$52.35In the Money	$52.85In the Money	$49.35In the Money	$0.00In the Money	---In the Money	470In the Money	Filter Table By Strike Price of$79.50	NVDAOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	9Out of the Money	1,238Out of the Money
NVDAIn the Money	$51.95In the Money	$52.35In the Money	$51.85In the Money	$3.70In the Money	141In the Money	200In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	150Out of the Money	16,633Out of the Money
NVDAIn the Money	$51.30In the Money	$51.95In the Money	$47.75In the Money	$0.00In the Money	---In the Money	917In the Money	Filter Table By Strike Price of$80.50	NVDAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,022Out of the Money
NVDAIn the Money	$50.90In the Money	$51.45In the Money	$44.70In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,049Out of the Money
NVDAIn the Money	$50.40In the Money	$50.90In the Money	$38.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$81.50	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
NVDAIn the Money	$49.95In the Money	$50.35In the Money	$42.95In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	31Out of the Money	1,684Out of the Money
NVDAIn the Money	$49.45In the Money	$49.85In the Money	$49.55In the Money	$3.80In the Money	7In the Money	132In the Money	Filter Table By Strike Price of$82.50	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	20Out of the Money	532Out of the Money
NVDAIn the Money	$48.95In the Money	$49.35In the Money	$45.15In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	21Out of the Money	1,049Out of the Money
NVDAIn the Money	$48.40In the Money	$48.95In the Money	$37.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$83.50	NVDAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	30Out of the Money	1,434Out of the Money
NVDAIn the Money	$47.95In the Money	$48.40In the Money	$48.51In the Money	$4.51In the Money	10In the Money	272In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	1,585Out of the Money
NVDAIn the Money	$47.45In the Money	$48.00In the Money	$44.35In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$84.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	822Out of the Money
NVDAIn the Money	$46.90In the Money	$47.40In the Money	$47.18In the Money	$3.03In the Money	1In the Money	481In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	89Out of the Money	5,265Out of the Money
NVDAIn the Money	$46.35In the Money	$47.00In the Money	$43.30In the Money	$0.00In the Money	---In the Money	507In the Money	Filter Table By Strike Price of$85.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	670Out of the Money
NVDAIn the Money	$45.90In the Money	$46.45In the Money	$46.10In the Money	$3.90In the Money	20In the Money	90In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	260Out of the Money	1,367Out of the Money
NVDAIn the Money	$45.40In the Money	$45.90In the Money	$41.65In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$86.50	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	513Out of the Money	1,134Out of the Money
NVDAIn the Money	$44.95In the Money	$45.40In the Money	$42.12In the Money	$0.97In the Money	30In the Money	229In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	100Out of the Money	1,337Out of the Money
NVDAIn the Money	$44.40In the Money	$44.95In the Money	$38.25In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$87.50	NVDAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.02Out of the Money	44Out of the Money	4,320Out of the Money
NVDAIn the Money	$43.95In the Money	$44.45In the Money	$43.95In the Money	$3.80In the Money	25In the Money	139In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3,817Out of the Money	7,067Out of the Money
NVDAIn the Money	$43.40In the Money	$43.90In the Money	$41.26In the Money	$0.00In the Money	---In the Money	333In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	874Out of the Money	915Out of the Money
NVDAIn the Money	$42.90In the Money	$43.40In the Money	$42.48In the Money	$5.73In the Money	3In the Money	289In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	8Out of the Money	3,248Out of the Money
NVDAIn the Money	$42.45In the Money	$42.90In the Money	$38.25In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	10,042Out of the Money
NVDAIn the Money	$42.00In the Money	$42.40In the Money	$42.30In the Money	$2.70In the Money	184In the Money	798In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4,392Out of the Money	9,018Out of the Money
NVDAIn the Money	$41.50In the Money	$41.90In the Money	$41.63In the Money	$2.73In the Money	8In the Money	569In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.01Out of the Money	21Out of the Money	1,620Out of the Money
NVDAIn the Money	$41.00In the Money	$41.45In the Money	$41.80In the Money	$3.41In the Money	13In the Money	650In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	31Out of the Money	12,269Out of the Money
NVDAIn the Money	$40.50In the Money	$40.90In the Money	$40.70In the Money	$3.15In the Money	10In the Money	468In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	67Out of the Money	1,138Out of the Money
NVDAIn the Money	$40.00In the Money	$40.40In the Money	$40.25In the Money	$3.20In the Money	24In the Money	927In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	1,782Out of the Money
NVDAIn the Money	$39.50In the Money	$40.00In the Money	$37.50In the Money	$1.10In the Money	12In the Money	1,043In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	237Out of the Money	1,347Out of the Money
NVDAIn the Money	$39.00In the Money	$39.55In the Money	$39.02In the Money	$3.82In the Money	150In the Money	1,213In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,682Out of the Money
NVDAIn the Money	$38.50In the Money	$38.95In the Money	$36.50In the Money	$4.20In the Money	18In the Money	1,760In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.02Out of the Money	90Out of the Money	1,306Out of the Money
NVDAIn the Money	$38.00In the Money	$38.45In the Money	$37.10In the Money	$2.65In the Money	11In the Money	1,730In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	124Out of the Money	1,779Out of the Money
NVDAIn the Money	$37.50In the Money	$38.00In the Money	$36.62In the Money	$1.12In the Money	10In the Money	1,573In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	158Out of the Money	1,763Out of the Money
NVDAIn the Money	$37.05In the Money	$37.45In the Money	$37.35In the Money	$3.30In the Money	65In the Money	10,696In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.02Out of the Money	2,193Out of the Money	6,261Out of the Money
NVDAIn the Money	$36.55In the Money	$36.95In the Money	$37.13In the Money	$3.68In the Money	20In the Money	2,047In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.01Out of the Money	534Out of the Money	3,094Out of the Money
NVDAIn the Money	$36.00In the Money	$36.50In the Money	$36.16In the Money	$4.06In the Money	6In the Money	771In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	183Out of the Money	2,456Out of the Money
NVDAIn the Money	$35.55In the Money	$35.95In the Money	$35.60In the Money	$6.00In the Money	22In the Money	1,146In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.04Out of the Money	6Out of the Money	3,633Out of the Money
NVDAIn the Money	$35.05In the Money	$35.45In the Money	$35.20In the Money	$3.94In the Money	10In the Money	602In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.02Out of the Money	53Out of the Money	3,522Out of the Money
NVDAIn the Money	$34.55In the Money	$35.05In the Money	$34.80In the Money	$3.35In the Money	32In the Money	1,051In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	4Out of the Money	1,478Out of the Money
NVDAIn the Money	$34.05In the Money	$34.55In the Money	$34.63In the Money	$4.38In the Money	135In the Money	903In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.01Out of the Money	483Out of the Money	2,998Out of the Money
NVDAIn the Money	$33.55In the Money	$34.00In the Money	$33.62In the Money	$3.62In the Money	58In the Money	635In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.01Out of the Money	10Out of the Money	1,056Out of the Money
NVDAIn the Money	$33.05In the Money	$33.55In the Money	$33.20In the Money	$5.73In the Money	147In the Money	555In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.03Out of the Money	12Out of the Money	1,962Out of the Money
NVDAIn the Money	$32.55In the Money	$33.00In the Money	$32.61In the Money	$3.76In the Money	37In the Money	348In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.04Out of the Money	134Out of the Money	3,212Out of the Money
NVDAIn the Money	$32.10In the Money	$32.50In the Money	$32.12In the Money	$2.16In the Money	1,015In the Money	4,073In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.04Out of the Money	1,567Out of the Money	16,083Out of the Money
NVDAIn the Money	$31.50In the Money	$32.05In the Money	$32.00In the Money	$3.95In the Money	42In the Money	510In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.02Out of the Money	118Out of the Money	1,513Out of the Money
NVDAIn the Money	$31.10In the Money	$31.50In the Money	$31.05In the Money	$2.22In the Money	10In the Money	1,536In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.04Out of the Money	66Out of the Money	2,383Out of the Money
NVDAIn the Money	$30.65In the Money	$31.05In the Money	$30.45In the Money	$5.65In the Money	2In the Money	178In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.03Out of the Money	32Out of the Money	961Out of the Money
NVDAIn the Money	$30.10In the Money	$30.50In the Money	$30.25In the Money	$4.00In the Money	154In the Money	1,385In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.02Out of the Money	32Out of the Money	3,770Out of the Money
NVDAIn the Money	$29.60In the Money	$30.05In the Money	$29.70In the Money	$6.80In the Money	22In the Money	1,371In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.02Out of the Money	13Out of the Money	15,772Out of the Money
NVDAIn the Money	$29.15In the Money	$29.50In the Money	$29.20In the Money	$3.02In the Money	159In the Money	1,773In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.01Out of the Money	264Out of the Money	16,535Out of the Money
NVDAIn the Money	$28.65In the Money	$29.10In the Money	$28.95In the Money	$4.10In the Money	130In the Money	1,009In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.03Out of the Money	21Out of the Money	6,216Out of the Money
NVDAIn the Money	$28.10In the Money	$28.60In the Money	$28.33In the Money	$3.48In the Money	87In the Money	3,978In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.03Out of the Money	757Out of the Money	6,480Out of the Money
NVDAIn the Money	$27.20In the Money	$27.55In the Money	$27.25In the Money	$2.14In the Money	277In the Money	3,040In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.03Out of the Money	1,780Out of the Money	9,179Out of the Money
NVDAIn the Money	$26.20In the Money	$26.70In the Money	$26.44In the Money	$2.38In the Money	47In the Money	2,630In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.02Out of the Money	519Out of the Money	2,657Out of the Money
NVDAIn the Money	$25.25In the Money	$25.55In the Money	$25.50In the Money	$2.48In the Money	52In the Money	7,183In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.01Out of the Money	393Out of the Money	3,295Out of the Money
NVDAIn the Money	$24.15In the Money	$24.65In the Money	$24.50In the Money	$2.30In the Money	77In the Money	1,021In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.03Out of the Money	402Out of the Money	3,348Out of the Money
NVDAIn the Money	$23.25In the Money	$23.65In the Money	$23.30In the Money	$2.40In the Money	55In the Money	1,974In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.05Out of the Money	452Out of the Money	2,640Out of the Money
NVDAIn the Money	$22.30In the Money	$22.65In the Money	$22.55In the Money	$2.35In the Money	1,489In the Money	5,364In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.02Out of the Money	10,517Out of the Money	19,395Out of the Money
NVDAIn the Money	$21.35In the Money	$21.65In the Money	$21.48In the Money	$2.22In the Money	110In the Money	4,891In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$0.03Out of the Money	385Out of the Money	5,347Out of the Money
NVDAIn the Money	$20.35In the Money	$20.75In the Money	$20.53In the Money	$2.31In the Money	210In the Money	6,104In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.01Out of the Money	968Out of the Money	13,095Out of the Money
NVDAIn the Money	$19.35In the Money	$19.75In the Money	$19.49In the Money	$2.38In the Money	307In the Money	5,209In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.02Out of the Money	6,534Out of the Money	6,178Out of the Money
NVDAIn the Money	$18.45In the Money	$18.85In the Money	$18.45In the Money	$2.05In the Money	264In the Money	6,705In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.05Out of the Money	4,331Out of the Money	9,443Out of the Money
NVDAIn the Money	$17.50In the Money	$17.90In the Money	$17.75In the Money	$2.15In the Money	1,539In the Money	9,461In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	7,603Out of the Money	15,860Out of the Money
NVDAIn the Money	$16.60In the Money	$17.00In the Money	$16.72In the Money	$2.12In the Money	872In the Money	4,392In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.52Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$-0.07Out of the Money	6,927Out of the Money	9,522Out of the Money
NVDAIn the Money	$16.15In the Money	$16.55In the Money	$16.28In the Money	$2.28In the Money	360In the Money	1,943In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$0.54Out of the Money	$0.61Out of the Money	$0.59Out of the Money	$-0.09Out of the Money	323Out of the Money	1,243Out of the Money
NVDAIn the Money	$15.70In the Money	$15.90In the Money	$15.77In the Money	$2.02In the Money	951In the Money	3,612In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.62Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.03Out of the Money	1,540Out of the Money	6,928Out of the Money
NVDAIn the Money	$14.80In the Money	$15.10In the Money	$14.87In the Money	$2.22In the Money	172In the Money	4,193In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.71Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$-0.09Out of the Money	2,381Out of the Money	14,275Out of the Money
NVDAIn the Money	$13.90In the Money	$14.20In the Money	$13.90In the Money	$1.90In the Money	1,061In the Money	6,358In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.81Out of the Money	$0.87Out of the Money	$0.86Out of the Money	$-0.11Out of the Money	2,021Out of the Money	4,506Out of the Money
NVDAIn the Money	$13.15In the Money	$13.30In the Money	$13.16In the Money	$1.96In the Money	5,344In the Money	15,287In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$0.95Out of the Money	$0.99Out of the Money	$0.99Out of the Money	$-0.15Out of the Money	15,958Out of the Money	15,634Out of the Money
NVDAIn the Money	$12.20In the Money	$12.40In the Money	$12.28In the Money	$2.03In the Money	1,166In the Money	8,421In the Money	Filter Table By Strike Price of$121.00	NVDAOut of the Money	$1.10Out of the Money	$1.16Out of the Money	$1.14Out of the Money	$-0.19Out of the Money	2,465Out of the Money	4,413Out of the Money
NVDAIn the Money	$11.40In the Money	$11.75In the Money	$11.55In the Money	$1.95In the Money	2,442In the Money	7,140In the Money	Filter Table By Strike Price of$122.00	NVDAOut of the Money	$1.28Out of the Money	$1.34Out of the Money	$1.32Out of the Money	$-0.20Out of the Money	7,045Out of the Money	9,885Out of the Money
NVDAIn the Money	$10.60In the Money	$10.85In the Money	$10.65In the Money	$1.84In the Money	1,854In the Money	4,976In the Money	Filter Table By Strike Price of$123.00	NVDAOut of the Money	$1.49Out of the Money	$1.54Out of the Money	$1.52Out of the Money	$-0.25Out of the Money	5,395Out of the Money	4,711Out of the Money
NVDAIn the Money	$9.85In the Money	$10.05In the Money	$9.90In the Money	$1.86In the Money	1,090In the Money	6,575In the Money	Filter Table By Strike Price of$124.00	NVDAOut of the Money	$1.71Out of the Money	$1.79Out of the Money	$1.77Out of the Money	$-0.26Out of the Money	6,132Out of the Money	7,310Out of the Money
NVDAIn the Money	$9.15In the Money	$9.25In the Money	$9.20In the Money	$1.94In the Money	17,474In the Money	15,347In the Money	Filter Table By Strike Price of$125.00	NVDAOut of the Money	$2.00Out of the Money	$2.04Out of the Money	$2.04Out of the Money	$-0.37Out of the Money	9,950Out of the Money	7,653Out of the Money
NVDAIn the Money	$8.40In the Money	$8.60In the Money	$8.50In the Money	$1.75In the Money	1,693In the Money	4,576In the Money	Filter Table By Strike Price of$126.00	NVDAOut of the Money	$2.24Out of the Money	$2.34Out of the Money	$2.35Out of the Money	$-0.35Out of the Money	3,562Out of the Money	2,595Out of the Money
NVDAIn the Money	$7.70In the Money	$7.95In the Money	$7.83In the Money	$1.71In the Money	5,586In the Money	8,539In the Money	Filter Table By Strike Price of$127.00	NVDAOut of the Money	$2.56Out of the Money	$2.66Out of the Money	$2.64Out of the Money	$-0.51Out of the Money	6,103Out of the Money	1,721Out of the Money
NVDAIn the Money	$7.10In the Money	$7.25In the Money	$7.10In the Money	$1.65In the Money	4,908In the Money	5,024In the Money	Filter Table By Strike Price of$128.00	NVDAOut of the Money	$2.95Out of the Money	$3.05Out of the Money	$3.00Out of the Money	$-0.57Out of the Money	5,240Out of the Money	1,370Out of the Money
NVDAIn the Money	$6.50In the Money	$6.65In the Money	$6.65In the Money	$1.80In the Money	7,603In the Money	5,583In the Money	Filter Table By Strike Price of$129.00	NVDANear the Money	$3.35Near the Money	$3.40Near the Money	$3.40Near the Money	$-0.65Near the Money	9,351Near the Money	1,413Near the Money
NVDAIn the Money	$5.90In the Money	$6.10In the Money	$6.00In the Money	$1.70In the Money	28,522In the Money	31,679In the Money	Filter Table By Strike Price of$130.00	NVDANear the Money	$3.70Near the Money	$3.85Near the Money	$3.80Near the Money	$-0.70Near the Money	16,422Near the Money	4,088Near the Money
NVDAUnderlying issue's last price	$5.40Underlying issue's last price	$5.50Underlying issue's last price	$5.45Underlying issue's last price	$1.51Underlying issue's last price	12,424Underlying issue's last price	3,229Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	NVDAUnderlying issue's last price	$4.20Underlying issue's last price	$4.30Underlying issue's last price	$4.25Underlying issue's last price	$-0.85Underlying issue's last price	4,929Underlying issue's last price	474Underlying issue's last price
NVDANear the Money	$4.90Near the Money	$5.00Near the Money	$4.95Near the Money	$1.35Near the Money	16,881Near the Money	5,964Near the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$4.70In the Money	$4.80In the Money	$4.75In the Money	$-1.12In the Money	3,749In the Money	98In the Money
NVDANear the Money	$4.40Near the Money	$4.55Near the Money	$4.40Near the Money	$1.30Near the Money	7,261Near the Money	5,816Near the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$5.20In the Money	$5.35In the Money	$5.39In the Money	$-0.74In the Money	1,436In the Money	307In the Money
NVDANear the Money	$3.95Near the Money	$4.10Near the Money	$4.10Near the Money	$1.26Near the Money	4,272Near the Money	5,012Near the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$5.75In the Money	$5.90In the Money	$5.95In the Money	$-1.15In the Money	426In the Money	680In the Money
NVDAOut of the Money	$3.60Out of the Money	$3.70Out of the Money	$3.65Out of the Money	$1.18Out of the Money	30,982Out of the Money	16,207Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$6.30In the Money	$6.50In the Money	$6.45In the Money	$-1.04In the Money	7,874In the Money	187In the Money
NVDAOut of the Money	$3.20Out of the Money	$3.35Out of the Money	$3.30Out of the Money	$1.14Out of the Money	9,611Out of the Money	4,649Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$7.00In the Money	$7.20In the Money	$7.05In the Money	$-1.85In the Money	1,410In the Money	107In the Money
NVDAOut of the Money	$2.88Out of the Money	$3.00Out of the Money	$2.98Out of the Money	$1.07Out of the Money	8,213Out of the Money	6,619Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$7.65In the Money	$7.85In the Money	$7.71In the Money	$-1.29In the Money	134In the Money	24In the Money
NVDAOut of the Money	$2.57Out of the Money	$2.69Out of the Money	$2.64Out of the Money	$0.94Out of the Money	5,639Out of the Money	3,306Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$8.35In the Money	$8.55In the Money	$8.70In the Money	$-1.70In the Money	127In the Money	21In the Money
NVDAOut of the Money	$2.28Out of the Money	$2.41Out of the Money	$2.34Out of the Money	$0.85Out of the Money	4,813Out of the Money	51,146Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$8.85In the Money	$9.30In the Money	$9.09In the Money	$-1.44In the Money	76In the Money	80In the Money
NVDAOut of the Money	$2.06Out of the Money	$2.11Out of the Money	$2.11Out of the Money	$0.81Out of the Money	32,112Out of the Money	62,719Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$9.75In the Money	$10.05In the Money	$9.97In the Money	$-1.86In the Money	1,694In the Money	120In the Money
NVDAOut of the Money	$1.59Out of the Money	$1.70Out of the Money	$1.67Out of the Money	$0.65Out of the Money	11,282Out of the Money	3,826Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$11.10In the Money	$11.60In the Money	$11.55In the Money	$-2.20In the Money	49In the Money	45In the Money
NVDAOut of the Money	$1.24Out of the Money	$1.33Out of the Money	$1.32Out of the Money	$0.54Out of the Money	6,441Out of the Money	5,016Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$12.95In the Money	$13.25In the Money	$13.10In the Money	$-1.60In the Money	382In the Money	42In the Money
NVDAOut of the Money	$1.15Out of the Money	$1.17Out of the Money	$1.16Out of the Money	$0.49Out of the Money	13,184Out of the Money	7,228Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$13.75In the Money	$14.15In the Money	$14.09In the Money	$-2.66In the Money	328In the Money	21In the Money
NVDAOut of the Money	$0.63Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.30Out of the Money	19,447Out of the Money	27,112Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$18.20In the Money	$18.65In the Money	$18.60In the Money	$-1.90In the Money	783In the Money	134In the Money
NVDAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.16Out of the Money	3,398Out of the Money	4,787Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$22.90In the Money	$23.55In the Money	$26.30In the Money	$0.00In the Money	---In the Money	5In the Money
NVDAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.10Out of the Money	4,953Out of the Money	9,217Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$27.70In the Money	$28.30In the Money	$29.20In the Money	$-1.21In the Money	20In the Money	---In the Money
NVDAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.07Out of the Money	1,024Out of the Money	1,455Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$32.80In the Money	$33.35In the Money	$34.02In the Money	$-11.38In the Money	54In the Money	---In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.05Out of the Money	1,725Out of the Money	2,610Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$37.75In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.05Out of the Money	569Out of the Money	1,757Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$42.60In the Money	$43.45In the Money	$46.10In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	722Out of the Money	11,500Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$47.75In the Money	$48.55In the Money	$49.25In the Money	$-8.55In the Money	1In the Money	---In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	415Out of the Money	1,700Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$52.75In the Money	$53.45In the Money	$64.33In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	656Out of the Money	2,058Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$55.35In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	570Out of the Money	3,349Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$62.70In the Money	$63.55In the Money	$72.80In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,738Out of the Money	12,382Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$67.60In the Money	$68.35In the Money	$80.41In the Money	$0.00In the Money	---In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)