Stocks Options

LAST PRICE
129.2997
TODAY'S CHANGE (%)
Trending Up4.0997 (3.2745%)

Bid / Lots
129.2900/ 2
Ask / Lots
129.3000/ 8
Open / Previous Close
129.3900 / 125.2000
Day Range
Low 127.1600
High 129.7400
52 Week Range
Low 39.2300
High 195.9500
Volume
216,896,024
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 44.124

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	$103.15In the Money	$103.55In the Money	$102.28In the Money	$102.28In the Money	2In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
NVDAIn the Money	$101.20In the Money	$101.55In the Money	$0.00In the Money	$0.00In the Money	---In 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	$100.20In the Money	$100.55In 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	$99.20In the Money	$99.55In 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	$98.20In the Money	$98.55In 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	$97.20In the Money	$97.55In 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	$96.20In the Money	$96.55In 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	$95.20In the Money	$95.55In 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	$94.20In the Money	$94.55In 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	$93.20In the Money	$93.55In 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	$92.20In the Money	$92.55In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$91.20In the Money	$91.60In the Money	$81.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	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	$90.20In the Money	$90.60In the Money	$0.00In the Money	$0.00In the Money	---In 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	$89.25In the Money	$89.55In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
NVDAIn the Money	$88.20In the Money	$88.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$87.20In the Money	$87.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$86.20In the Money	$86.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$85.20In the Money	$85.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$84.25In the Money	$84.60In the Money	$76.15In the Money	$0.00In the Money	---In 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	$83.25In the Money	$83.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NVDAIn the Money	$82.25In the Money	$82.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$81.25In the Money	$81.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$80.30In the Money	$80.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NVDAIn the Money	$79.25In the Money	$79.60In 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	$78.25In the Money	$78.60In the Money	$77.85In the Money	$3.75In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$77.25In the Money	$77.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
NVDAIn the Money	$76.30In the Money	$76.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
NVDAIn the Money	$75.30In the Money	$75.60In the Money	$75.06In the Money	$75.06In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$54.00	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	80Out of the Money
NVDAIn the Money	$74.30In the Money	$74.60In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	282Out of the Money
NVDAIn the Money	$73.25In the Money	$73.60In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
NVDAIn the Money	$72.25In the Money	$72.65In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
NVDAIn the Money	$71.25In the Money	$71.60In the Money	$70.21In the Money	$70.21In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
NVDAIn the Money	$70.30In the Money	$70.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
NVDAIn the Money	$69.35In the Money	$69.60In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,300Out of the Money
NVDAIn the Money	$68.30In the Money	$68.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
NVDAIn the Money	$67.35In the Money	$67.60In 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	$66.35In the Money	$66.60In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	5,082Out of the Money
NVDAIn the Money	$65.35In the Money	$65.60In 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	$0.01Out of the Money	60Out of the Money	150Out of the Money
NVDAIn the Money	$64.35In the Money	$64.60In 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	$0.01Out of the Money	120Out of the Money	15,702Out of the Money
NVDAIn the Money	$63.35In the Money	$63.60In the Money	$55.05In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	20Out of the Money	491Out of the Money
NVDAIn the Money	$62.35In the Money	$62.60In the Money	$62.60In the Money	$8.70In the Money	20In the Money	46In the Money	Filter Table By Strike Price of$67.00	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	5,202Out of the Money
NVDAIn the Money	$61.30In the Money	$61.65In the Money	$61.35In the Money	$6.20In the Money	70In the Money	81In the Money	Filter Table By Strike Price of$68.00	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	290Out of the Money
NVDAIn the Money	$60.35In the Money	$60.60In 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	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	10Out of the Money	630Out of the Money
NVDAIn the Money	$59.35In the Money	$59.60In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	4,640Out of the Money
NVDAIn the Money	$58.30In the Money	$58.70In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,169Out of the Money
NVDAIn the Money	$57.35In the Money	$57.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	$0.02Out 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	$56.35In the Money	$56.65In the Money	$46.60In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out 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	$55.35In the Money	$55.65In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	908Out of the Money
NVDAIn the Money	$54.85In the Money	$55.10In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	5,628Out of the Money
NVDAIn the Money	$54.40In the Money	$54.65In 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	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	6,522Out of the Money
NVDAIn the Money	$53.80In the Money	$54.15In the Money	$45.20In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$75.50	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	1,578Out of the Money
NVDAIn the Money	$53.35In the Money	$53.65In 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	$0.02Out of the Money	$0.04Out 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	$52.90In the Money	$53.15In 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	$0.02Out 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	$52.40In the Money	$52.65In the Money	$48.70In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10,544Out of the Money	1,667Out of the Money
NVDAIn the Money	$51.90In the Money	$52.15In the Money	$43.45In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$77.50	NVDAOut of the Money	$0.03Out 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	$51.35In the Money	$51.70In the Money	$49.70In the Money	$1.75In the Money	2In the Money	3,310In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	20Out of the Money	1,730Out of the Money
NVDAIn the Money	$50.90In the Money	$51.15In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,696Out of the Money	1,160Out of the Money
NVDAIn the Money	$50.35In the Money	$50.70In the Money	$49.85In the Money	$8.00In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,870Out of the Money
NVDAIn the Money	$49.90In the Money	$50.20In the Money	$49.35In the Money	$9.14In the Money	1In the Money	470In the Money	Filter Table By Strike Price of$79.50	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	1,238Out of the Money
NVDAIn the Money	$49.40In the Money	$49.60In the Money	$48.15In the Money	$2.15In the Money	18In the Money	210In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,107Out of the Money	15,607Out of the Money
NVDAIn the Money	$48.90In the Money	$49.20In the Money	$47.75In the Money	$2.55In the Money	11In the Money	924In the Money	Filter Table By Strike Price of$80.50	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	283Out of the Money	745Out of the Money
NVDAIn the Money	$48.45In the Money	$48.70In 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	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	1,059Out of the Money
NVDAIn the Money	$47.95In the Money	$48.20In 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	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
NVDAIn the Money	$47.40In the Money	$47.70In 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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	20Out of the Money	1,684Out of the Money
NVDAIn the Money	$46.95In the Money	$47.15In the Money	$45.75In the Money	$2.10In the Money	8In the Money	124In the Money	Filter Table By Strike Price of$82.50	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
NVDAIn the Money	$46.45In the Money	$46.70In the Money	$45.15In the Money	$3.58In the Money	7In the Money	280In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	5Out of the Money	1,050Out of the Money
NVDAIn the Money	$45.95In the Money	$46.15In 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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	50Out of the Money	1,474Out of the Money
NVDAIn the Money	$45.45In the Money	$45.70In the Money	$44.00In the Money	$2.25In the Money	3In the Money	269In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,585Out of the Money
NVDAIn the Money	$44.95In the Money	$45.15In the Money	$44.35In the Money	$7.85In the Money	5In the Money	181In the Money	Filter Table By Strike Price of$84.50	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	822Out of the Money
NVDAIn the Money	$44.45In the Money	$44.65In the Money	$44.15In the Money	$4.15In the Money	329In the Money	199In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	29Out of the Money	5,280Out of the Money
NVDAIn the Money	$43.95In the Money	$44.15In the Money	$43.30In the Money	$2.90In the Money	22In the Money	515In the Money	Filter Table By Strike Price of$85.50	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	670Out of the Money
NVDAIn the Money	$43.45In the Money	$43.65In the Money	$42.20In the Money	$1.95In the Money	5In the Money	90In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	15Out of the Money	1,382Out of the Money
NVDAIn the Money	$42.95In the Money	$43.15In the Money	$41.65In the Money	$3.30In the Money	6In the Money	178In the Money	Filter Table By Strike Price of$86.50	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,134Out of the Money
NVDAIn the Money	$42.45In the Money	$42.65In the Money	$41.15In the Money	$2.30In the Money	14In the Money	231In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	1,337Out of the Money
NVDAIn the Money	$41.95In the Money	$42.15In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,320Out of the Money
NVDAIn the Money	$41.45In the Money	$41.65In the Money	$40.15In the Money	$2.10In the Money	4In the Money	141In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	13Out of the Money	7,070Out of the Money
NVDAIn the Money	$40.95In the Money	$41.15In the Money	$41.26In the Money	$4.01In the Money	20In the Money	333In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	210Out of the Money	725Out of the Money
NVDAIn the Money	$40.45In the Money	$40.65In the Money	$36.75In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	35Out of the Money	3,248Out of the Money
NVDAIn the Money	$39.95In the Money	$40.20In the Money	$38.25In the Money	$3.25In the Money	2In the Money	304In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.02Out of the Money	70Out of the Money	10,097Out of the Money
NVDAIn the Money	$39.45In the Money	$39.70In the Money	$39.26In the Money	$4.52In the Money	9In the Money	792In 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	$-0.01Out of the Money	633Out of the Money	8,715Out of the Money
NVDAIn the Money	$38.95In the Money	$39.20In the Money	$37.70In the Money	$2.75In the Money	1In the Money	573In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,621Out of the Money
NVDAIn the Money	$38.50In the Money	$38.70In the Money	$38.39In the Money	$3.54In the Money	5In the Money	647In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	133Out of the Money	12,201Out of the Money
NVDAIn the Money	$38.00In the Money	$38.20In the Money	$37.55In the Money	$3.80In the Money	6In the Money	462In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	1,145Out of the Money
NVDAIn the Money	$37.50In the Money	$37.70In the Money	$37.05In the Money	$4.16In the Money	41In the Money	957In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	150Out of the Money	1,732Out of the Money
NVDAIn the Money	$37.00In the Money	$37.20In the Money	$36.40In the Money	$7.02In the Money	17In the Money	1,060In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	494Out of the Money	1,571Out of the Money
NVDAIn the Money	$36.50In the Money	$36.70In the Money	$35.20In the Money	$2.25In the Money	4In the Money	1,209In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.02Out of the Money	180Out of the Money	1,775Out of the Money
NVDAIn the Money	$36.00In the Money	$36.20In the Money	$32.30In the Money	$0.00In the Money	---In the Money	1,760In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,306Out of the Money
NVDAIn the Money	$35.50In the Money	$35.70In the Money	$34.45In the Money	$2.65In the Money	11In the Money	1,720In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	22Out of the Money	1,801Out of the Money
NVDAIn the Money	$35.00In the Money	$35.20In the Money	$33.70In the Money	$2.60In the Money	13In the Money	1,576In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	144Out of the Money	1,854Out of the Money
NVDAIn the Money	$34.50In the Money	$34.70In the Money	$34.05In the Money	$3.27In the Money	30In the Money	10,691In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	293Out of the Money	6,375Out of the Money
NVDAIn the Money	$34.00In the Money	$34.20In the Money	$33.45In the Money	$2.85In the Money	21In the Money	2,054In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	156Out of the Money	3,198Out of the Money
NVDAIn the Money	$33.50In the Money	$33.70In the Money	$32.10In the Money	$2.00In the Money	11In the Money	780In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	67Out of the Money	2,460Out of the Money
NVDAIn the Money	$33.00In the Money	$33.20In the Money	$29.60In the Money	$0.00In the Money	---In the Money	1,146In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	6Out of the Money	3,633Out of the Money
NVDAIn the Money	$32.50In the Money	$32.70In the Money	$31.26In the Money	$2.86In the Money	1In the Money	603In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	63Out of the Money	3,529Out of the Money
NVDAIn the Money	$32.05In the Money	$32.20In the Money	$31.45In the Money	$2.61In the Money	17In the Money	1,045In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	32Out of the Money	1,467Out of the Money
NVDAIn the Money	$31.45In the Money	$31.70In the Money	$30.25In the Money	$2.50In the Money	51In the Money	912In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	133Out of the Money	3,007Out of the Money
NVDAIn the Money	$31.05In the Money	$31.25In the Money	$30.00In the Money	$2.60In the Money	20In the Money	655In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	475Out of the Money	1,326Out of the Money
NVDAIn the Money	$30.55In the Money	$30.75In the Money	$27.47In the Money	$0.00In the Money	---In the Money	555In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	550Out of the Money	2,400Out of the Money
NVDAIn the Money	$30.05In the Money	$30.25In the Money	$28.85In the Money	$2.38In the Money	2In the Money	348In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	126Out of the Money	3,287Out of the Money
NVDAIn the Money	$29.55In the Money	$29.75In the Money	$29.43In the Money	$4.63In the Money	838In the Money	4,192In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	1,298Out of the Money	16,302Out of the Money
NVDAIn the Money	$29.05In the Money	$29.25In the Money	$28.05In the Money	$2.77In the Money	43In the Money	469In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	5Out of the Money	1,513Out of the Money
NVDAIn the Money	$28.55In the Money	$28.75In the Money	$28.83In the Money	$4.98In the Money	12In the Money	1,541In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	156Out of the Money	2,534Out of the Money
NVDAIn the Money	$28.05In the Money	$28.25In the Money	$24.80In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	102Out of the Money	1,017Out of the Money
NVDAIn the Money	$27.55In the Money	$27.75In the Money	$26.25In the Money	$2.45In the Money	24In the Money	1,390In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	159Out of the Money	3,804Out of the Money
NVDAIn the Money	$27.10In the Money	$27.25In the Money	$22.90In the Money	$0.00In the Money	---In the Money	1,371In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	236Out of the Money	15,900Out of the Money
NVDAIn the Money	$26.60In the Money	$26.80In the Money	$26.18In the Money	$3.68In the Money	5In the Money	1,770In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	279Out of the Money	16,593Out of the Money
NVDAIn the Money	$26.10In the Money	$26.30In the Money	$24.85In the Money	$2.85In the Money	111In the Money	1,026In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	135Out of the Money	6,351Out of the Money
NVDAIn the Money	$25.60In the Money	$25.80In the Money	$24.85In the Money	$3.20In the Money	44In the Money	3,985In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	353Out of the Money	6,625Out of the Money
NVDAIn the Money	$24.60In the Money	$24.80In the Money	$24.90In the Money	$4.70In the Money	101In the Money	3,096In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	1,067Out of the Money	9,487Out of the Money
NVDAIn the Money	$23.65In the Money	$23.80In the Money	$24.06In the Money	$4.36In the Money	65In the Money	2,641In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	425Out of the Money	2,885Out of the Money
NVDAIn the Money	$22.65In the Money	$22.85In the Money	$23.02In the Money	$3.77In the Money	29In the Money	7,199In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	510Out of the Money	3,519Out of the Money
NVDAIn the Money	$21.70In the Money	$21.85In the Money	$22.00In the Money	$3.36In the Money	123In the Money	1,056In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.10Out of the Money	530Out of the Money	3,352Out of the Money
NVDAIn the Money	$20.70In the Money	$20.90In the Money	$20.90In the Money	$4.10In the Money	159In the Money	2,009In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.09Out of the Money	583Out of the Money	2,577Out of the Money
NVDAIn the Money	$19.75In the Money	$19.90In the Money	$19.78In the Money	$4.43In the Money	1,473In the Money	5,098In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.07Out of the Money	3,070Out of the Money	19,270Out of the Money
NVDAIn the Money	$18.80In the Money	$18.95In the Money	$19.22In the Money	$3.87In the Money	98In the Money	4,919In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.10Out of the Money	412Out of the Money	5,407Out of the Money
NVDAIn the Money	$17.80In the Money	$18.00In the Money	$17.78In the Money	$3.37In the Money	363In the Money	6,012In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.13Out of the Money	782Out of the Money	13,354Out of the Money
NVDAIn the Money	$16.85In the Money	$17.05In the Money	$17.11In the Money	$3.96In the Money	597In the Money	5,173In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.16Out of the Money	1,038Out of the Money	5,831Out of the Money
NVDAIn the Money	$15.95In the Money	$16.10In the Money	$16.00In the Money	$3.75In the Money	135In the Money	6,722In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.47Out of the Money	$-0.19Out of the Money	2,187Out of the Money	9,992Out of the Money
NVDAIn the Money	$15.00In the Money	$15.20In the Money	$15.08In the Money	$3.58In the Money	1,126In the Money	9,632In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-0.24Out of the Money	3,015Out of the Money	15,318Out of the Money
NVDAIn the Money	$14.10In the Money	$14.30In the Money	$14.50In the Money	$3.75In the Money	244In the Money	4,388In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.61Out of the Money	$-0.30Out of the Money	6,851Out of the Money	10,724Out of the Money
NVDAIn the Money	$13.60In the Money	$13.85In the Money	$14.00In the Money	$4.25In the Money	242In the Money	1,926In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.66Out of the Money	$-0.34Out of the Money	243Out of the Money	1,184Out of the Money
NVDAIn the Money	$13.20In the Money	$13.40In the Money	$13.35In the Money	$3.90In the Money	971In the Money	3,858In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$-0.33Out of the Money	2,296Out of the Money	6,587Out of the Money
NVDAIn the Money	$12.35In the Money	$12.50In the Money	$12.45In the Money	$3.56In the Money	367In the Money	4,365In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.84Out of the Money	$0.86Out of the Money	$0.86Out of the Money	$-0.52Out of the Money	6,588Out of the Money	16,090Out of the Money
NVDAIn the Money	$11.50In the Money	$11.65In the Money	$11.70In the Money	$3.20In the Money	652In the Money	6,478In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.02Out of the Money	$-0.48Out of the Money	8,084Out of the Money	7,619Out of the Money
NVDAIn the Money	$10.70In the Money	$10.85In the Money	$10.85In the Money	$3.50In the Money	9,452In the Money	16,609In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$1.16Out of the Money	$1.18Out of the Money	$1.17Out of the Money	$-0.69Out of the Money	16,016Out of the Money	15,337Out of the Money
NVDAIn the Money	$9.90In the Money	$10.05In the Money	$9.91In the Money	$3.16In the Money	4,206In the Money	8,680In the Money	Filter Table By Strike Price of$121.00	NVDAOut of the Money	$1.35Out of the Money	$1.38Out of the Money	$1.37Out of the Money	$-0.80Out of the Money	7,741Out of the Money	7,018Out of the Money
NVDAIn the Money	$9.15In the Money	$9.25In the Money	$9.15In the Money	$3.00In the Money	10,427In the Money	11,620In the Money	Filter Table By Strike Price of$122.00	NVDAOut of the Money	$1.58Out of the Money	$1.62Out of the Money	$1.60Out of the Money	$-0.82Out of the Money	10,164Out of the Money	4,465Out of the Money
NVDAIn the Money	$8.40In the Money	$8.55In the Money	$8.32In the Money	$2.72In the Money	2,171In the Money	5,028In the Money	Filter Table By Strike Price of$123.00	NVDAOut of the Money	$1.84Out of the Money	$1.87Out of the Money	$1.84Out of the Money	$-1.11Out of the Money	6,534Out of the Money	3,207Out of the Money
NVDAIn the Money	$7.70In the Money	$7.80In the Money	$7.50In the Money	$2.40In the Money	1,528In the Money	7,592In the Money	Filter Table By Strike Price of$124.00	NVDAOut of the Money	$2.12Out of the Money	$2.17Out of the Money	$2.13Out of the Money	$-1.12Out of the Money	7,119Out of the Money	2,246Out of the Money
NVDAIn the Money	$7.05In the Money	$7.15In the Money	$7.05In the Money	$2.63In the Money	15,532In the Money	18,237In the Money	Filter Table By Strike Price of$125.00	NVDAOut of the Money	$2.45Out of the Money	$2.49Out of the Money	$2.48Out of the Money	$-1.26Out of the Money	12,784Out of the Money	3,858Out of the Money
NVDAIn the Money	$6.40In the Money	$6.50In the Money	$6.25In the Money	$2.33In the Money	3,267In the Money	5,492In the Money	Filter Table By Strike Price of$126.00	NVDAOut of the Money	$2.81Out of the Money	$2.85Out of the Money	$2.83Out of the Money	$-1.57Out of the Money	4,609Out of the Money	1,215Out of the Money
NVDAIn the Money	$5.80In the Money	$5.90In the Money	$5.95In the Money	$2.45In the Money	9,608In the Money	4,546In the Money	Filter Table By Strike Price of$127.00	NVDANear the Money	$3.20Near the Money	$3.25Near the Money	$3.24Near the Money	$-1.56Near the Money	2,001Near the Money	589Near the Money
NVDAIn the Money	$5.20In the Money	$5.35In the Money	$5.20In the Money	$2.09In the Money	5,127In the Money	3,785In the Money	Filter Table By Strike Price of$128.00	NVDANear the Money	$3.60Near the Money	$3.70Near the Money	$3.80Near the Money	$-1.50Near the Money	2,488Near the Money	566Near the Money
NVDAUnderlying issue's last price	$4.70Underlying issue's last price	$4.80Underlying issue's last price	$4.80Underlying issue's last price	$2.10Underlying issue's last price	11,993Underlying issue's last price	2,265Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	NVDAUnderlying issue's last price	$4.10Underlying issue's last price	$4.20Underlying issue's last price	$4.15Underlying issue's last price	$-2.20Underlying issue's last price	4,717Underlying issue's last price	227Underlying issue's last price
NVDANear the Money	$4.20Near the Money	$4.30Near the Money	$4.22Near the Money	$1.88Near the Money	37,139Near the Money	34,866Near the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$4.60In the Money	$4.70In the Money	$4.75In the Money	$-1.80In the Money	5,356In the Money	1,050In the Money
NVDANear the Money	$3.75Near the Money	$3.85Near the Money	$3.80Near the Money	$1.68Near the Money	3,025Near the Money	3,136Near the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$5.15In the Money	$5.25In the Money	$5.20In the Money	$-2.76In the Money	325In the Money	274In the Money
NVDANear the Money	$3.35Near the Money	$3.45Near the Money	$3.40Near the Money	$1.67Near the Money	8,893Near the Money	6,084Near the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$5.75In the Money	$5.85In the Money	$5.80In the Money	$-2.20In the Money	147In the Money	36In the Money
NVDAOut of the Money	$2.99Out of the Money	$3.05Out of the Money	$3.01Out of the Money	$1.43Out of the Money	6,897Out of the Money	5,318Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$6.35In the Money	$6.45In the Money	$6.55In the Money	$-3.05In the Money	137In the Money	231In the Money
NVDAOut of the Money	$2.65Out of the Money	$2.70Out of the Money	$2.66Out of the Money	$1.24Out of the Money	5,829Out of the Money	5,048Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$7.00In the Money	$7.10In the Money	$7.29In the Money	$-2.45In the Money	170In the Money	577In the Money
NVDAOut of the Money	$2.34Out of the Money	$2.38Out of the Money	$2.35Out of the Money	$1.25Out of the Money	13,799Out of the Money	14,431Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$7.70In the Money	$7.80In the Money	$7.75In the Money	$-3.39In the Money	166In the Money	105In the Money
NVDAOut of the Money	$2.06Out of the Money	$2.10Out of the Money	$1.95Out of the Money	$0.92Out of the Money	2,803Out of the Money	4,358Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$8.40In the Money	$8.55In the Money	$8.90In the Money	$-2.15In the Money	31In the Money	87In the Money
NVDAOut of the Money	$1.81Out of the Money	$1.85Out of the Money	$1.83Out of the Money	$0.95Out of the Money	3,679Out of the Money	4,055Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$9.15In the Money	$9.30In the Money	$9.00In the Money	$-2.50In the Money	33In the Money	7In the Money
NVDAOut of the Money	$1.59Out of the Money	$1.63Out of the Money	$1.62Out of the Money	$0.86Out of the Money	1,892Out of the Money	2,732Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$9.95In the Money	$10.10In the Money	$10.40In the Money	$-2.48In the Money	26In the Money	12In the Money
NVDAOut of the Money	$1.39Out of the Money	$1.43Out of the Money	$1.42Out of the Money	$0.79Out of the Money	7,329Out of the Money	46,323Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$10.75In the Money	$10.90In the Money	$11.70In the Money	$-2.35In the Money	2In the Money	73In the Money
NVDAOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.23Out of the Money	$0.68Out of the Money	23,746Out of the Money	55,243Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$11.60In the Money	$11.75In the Money	$11.83In the Money	$-2.69In the Money	55In the Money	114In the Money
NVDAOut of the Money	$0.94Out of the Money	$0.96Out of the Money	$0.95Out of the Money	$0.54Out of the Money	1,306Out of the Money	3,452Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$13.30In the Money	$13.45In the Money	$13.75In the Money	$-3.75In the Money	2In the Money	43In the Money
NVDAOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$0.43Out of the Money	1,773Out of the Money	4,902Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$15.10In the Money	$15.25In the Money	$14.92In the Money	$14.92In the Money	1In the Money	40In the Money
NVDAOut of the Money	$0.63Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$0.37Out of the Money	2,618Out of the Money	7,431Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$16.00In the Money	$16.20In the Money	$16.75In the Money	$-7.80In the Money	13In the Money	11In the Money
NVDAOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.20Out of the Money	9,987Out of the Money	28,817Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$20.75In the Money	$20.90In the Money	$20.50In the Money	$-7.05In the Money	135In the Money	---In the Money
NVDAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.08Out of the Money	1,839Out of the Money	3,566Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$25.65In the Money	$25.85In the Money	$26.30In the Money	$-3.15In the Money	5In the Money	---In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.06Out of the Money	1,198Out of the Money	9,114Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$30.35In the Money	$31.00In the Money	$40.20In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	357Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$35.65In the Money	$36.00In the Money	$45.40In 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	$0.02Out of the Money	383Out of the Money	2,628Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$40.40In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	242Out of the Money	1,689Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$45.60In the Money	$45.85In the Money	$46.10In the Money	$-3.55In the Money	1In the Money	---In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	814Out of the Money	11,039Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$50.50In the Money	$51.10In the Money	$57.80In 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	$0.02Out of the Money	$0.00Out of the Money	734Out of the Money	1,259Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$55.45In the Money	$55.90In the Money	$64.33In 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	237Out of the Money	1,988Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$60.50In the Money	$61.10In 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	$0.02Out of the Money	$0.00Out of the Money	107Out of the Money	3,318Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$65.40In the Money	$66.05In 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	$0.01Out of the Money	2,195Out of the Money	11,058Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$70.45In the Money	$70.95In 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)