Stocks Options

LAST PRICE
123.3809
TODAY'S CHANGE (%)
Trending Down-2.7091 (-2.1485%)

Bid / Lots
123.3800/ 2
Ask / Lots
123.4000/ 1
Open / Previous Close
126.1300 / 126.0900
Day Range
Low 122.6000
High 128.1200
52 Week Range
Low 39.2300
High 140.7600
Volume
271,501,554
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 45.246

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$73.30In the Money	$73.65In the Money	$73.70In the Money	$1.61In the Money	91In the Money	64In 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	1,370Out of the Money
NVDAIn the Money	$72.20In the Money	$72.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	362Out of the Money
NVDAIn the Money	$71.20In the Money	$71.80In the Money	$72.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	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	310Out of the Money
NVDAIn the Money	$70.20In the Money	$70.80In the Money	$73.49In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$53.00	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	17Out of the Money
NVDAIn the Money	$69.20In the Money	$69.80In the Money	$64.47In the Money	$0.00In the Money	---In the Money	80In 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	150Out of the Money
NVDAIn the Money	$68.25In the Money	$68.75In the Money	$69.66In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
NVDAIn the Money	$67.20In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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	43Out of the Money
NVDAIn the Money	$66.20In the Money	$66.80In the Money	$70.75In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$57.00	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	52Out of the Money
NVDAIn the Money	$65.25In the Money	$65.80In the Money	$66.77In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$58.00	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	81Out of the Money
NVDAIn the Money	$64.25In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$59.00	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	29Out of the Money
NVDAIn the Money	$63.25In the Money	$63.75In the Money	$65.85In the Money	$0.00In the Money	---In the Money	134In 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	90Out of the Money
NVDAIn the Money	$62.25In the Money	$62.80In the Money	$71.02In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$61.00	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	128Out of the Money
NVDAIn the Money	$61.25In the Money	$61.80In the Money	$64.69In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$62.00	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	377Out of the Money
NVDAIn the Money	$60.25In the Money	$60.80In the Money	$56.06In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$63.00	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	640Out of the Money
NVDAIn the Money	$59.25In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	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	575Out of the Money
NVDAIn the Money	$58.25In the Money	$58.70In the Money	$58.61In the Money	$3.71In the Money	38In the Money	20In the Money	Filter Table By Strike Price of$65.00	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	317Out of the Money
NVDAIn the Money	$57.25In the Money	$57.75In the Money	$65.17In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$66.00	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	193Out of the Money
NVDAIn the Money	$56.25In the Money	$56.75In the Money	$58.02In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$67.00	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	162Out of the Money
NVDAIn the Money	$55.25In the Money	$55.75In the Money	$57.82In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$68.00	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	171Out of the Money
NVDAIn the Money	$54.25In the Money	$54.80In the Money	$62.53In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,126Out of the Money
NVDAIn the Money	$53.30In the Money	$53.75In the Money	$55.02In the Money	$4.43In the Money	60In the Money	37In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	7,892Out of the Money
NVDAIn the Money	$52.25In the Money	$52.80In the Money	$49.44In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3,177Out of the Money	85Out of the Money
NVDAIn the Money	$51.25In the Money	$51.80In the Money	$49.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,892Out of the Money	80Out of the Money
NVDAIn the Money	$50.25In the Money	$50.80In the Money	$50.76In the Money	$3.91In the Money	10In the Money	7In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,370Out of the Money	151Out of the Money
NVDAIn the Money	$49.45In the Money	$49.70In the Money	$46.40In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,176Out of the Money	5,080Out of the Money
NVDAIn the Money	$48.45In the Money	$48.70In the Money	$49.17In the Money	$-1.63In the Money	10In the Money	47In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	106Out of the Money	2,995Out of the Money
NVDAIn the Money	$47.45In the Money	$47.65In the Money	$48.01In the Money	$3.61In the Money	20In the Money	17In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	69Out of the Money	5,128Out of the Money
NVDAIn the Money	$46.45In the Money	$46.65In the Money	$49.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2,501Out of the Money	756Out of the Money
NVDAIn the Money	$45.45In the Money	$45.65In the Money	$46.74In the Money	$-0.01In the Money	20In the Money	3,227In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	192Out of the Money
NVDAIn the Money	$44.45In the Money	$44.65In the Money	$44.72In the Money	$-2.33In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	93Out of the Money	289Out of the Money
NVDAIn the Money	$43.50In the Money	$43.70In the Money	$43.85In the Money	$-2.02In the Money	10In the Money	198In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	339Out of the Money	3,668Out of the Money
NVDAIn the Money	$42.50In the Money	$42.70In the Money	$42.30In the Money	$4.75In the Money	40In the Money	84In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,792Out of the Money	124Out of the Money
NVDAIn the Money	$41.50In the Money	$41.70In the Money	$42.55In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	2,690Out of the Money
NVDAIn the Money	$40.50In the Money	$40.70In the Money	$44.35In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	173Out of the Money
NVDAIn the Money	$39.50In the Money	$39.70In the Money	$40.55In the Money	$2.45In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	4,374Out of the Money
NVDAIn the Money	$38.50In the Money	$38.70In the Money	$39.10In the Money	$-1.77In the Money	1In the Money	81In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	32Out of the Money	2,090Out of the Money
NVDAIn the Money	$37.40In the Money	$37.70In the Money	$38.08In the Money	$0.42In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	763Out of the Money	1,343Out of the Money
NVDAIn the Money	$36.45In the Money	$36.70In the Money	$40.21In the Money	$2.66In the Money	3In the Money	57In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	410Out of the Money	218Out of the Money
NVDAIn the Money	$35.95In the Money	$36.20In the Money	$31.75In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$87.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	586Out of the Money	3,010Out of the Money
NVDAIn the Money	$35.45In the Money	$35.75In the Money	$34.06In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	2Out of the Money	345Out of the Money
NVDAIn the Money	$35.00In the Money	$35.40In the Money	$33.50In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	32Out of the Money	175Out of the Money
NVDAIn the Money	$34.45In the Money	$34.70In the Money	$36.30In the Money	$4.15In the Money	2In the Money	103In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	142Out of the Money	864Out of the Money
NVDAIn the Money	$34.00In the Money	$34.30In the Money	$36.70In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	681Out of the Money	11,550Out of the Money
NVDAIn the Money	$33.55In the Money	$33.75In the Money	$33.75In the Money	$-1.50In the Money	34In the Money	5,342In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1,920Out of the Money	9,899Out of the Money
NVDAIn the Money	$33.00In the Money	$33.30In the Money	$33.15In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	140Out of the Money	338Out of the Money
NVDAIn the Money	$32.55In the Money	$32.75In the Money	$33.40In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	33Out of the Money	486Out of the Money
NVDAIn the Money	$32.05In the Money	$32.25In the Money	$27.50In the Money	$0.00In the Money	---In the Money	277In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	965Out of the Money
NVDAIn the Money	$31.35In the Money	$31.75In the Money	$31.65In the Money	$-3.55In the Money	2In the Money	364In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	25Out of the Money	914Out of the Money
NVDAIn the Money	$31.05In the Money	$31.30In the Money	$31.46In the Money	$4.64In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.04Out of the Money	54Out of the Money	722Out of the Money
NVDAIn the Money	$30.55In the Money	$30.75In the Money	$31.13In the Money	$-1.12In the Money	8In the Money	272In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.03Out of the Money	118Out of the Money	2,007Out of the Money
NVDAIn the Money	$30.00In the Money	$30.25In the Money	$34.40In the Money	$1.55In the Money	2In the Money	128In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.04Out of the Money	1,011Out of the Money	2,550Out of the Money
NVDAIn the Money	$29.45In the Money	$29.75In the Money	$29.79In the Money	$-3.04In the Money	10In the Money	171In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.05Out of the Money	565Out of the Money	585Out of the Money
NVDAIn the Money	$29.00In the Money	$29.25In the Money	$30.45In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	2,036Out of the Money	2,010Out of the Money
NVDAIn the Money	$28.60In the Money	$28.75In the Money	$29.62In the Money	$-1.28In the Money	2In the Money	667In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	903Out of the Money	4,432Out of the Money
NVDAIn the Money	$28.10In the Money	$28.25In the Money	$31.35In the Money	$7.48In the Money	2In the Money	369In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.03Out of the Money	1,134Out of the Money	2,228Out of the Money
NVDAIn the Money	$27.55In the Money	$27.85In the Money	$27.63In the Money	$-1.97In the Money	25In the Money	280In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	99Out of the Money	1,141Out of the Money
NVDAIn the Money	$27.05In the Money	$27.35In the Money	$29.10In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.03Out of the Money	829Out of the Money	2,913Out of the Money
NVDAIn the Money	$26.60In the Money	$26.80In the Money	$26.30In the Money	$-2.65In the Money	7In the Money	155In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.04Out of the Money	82Out of the Money	4,434Out of the Money
NVDAIn the Money	$26.00In the Money	$26.30In the Money	$27.60In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.02Out of the Money	391Out of the Money	2,571Out of the Money
NVDAIn the Money	$25.60In the Money	$25.80In the Money	$28.85In the Money	$1.75In the Money	1In the Money	360In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.04Out of the Money	533Out of the Money	1,075Out of the Money
NVDAIn the Money	$25.10In the Money	$25.30In the Money	$25.40In the Money	$1.75In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.04Out of the Money	15Out of the Money	538Out of the Money
NVDAIn the Money	$24.60In the Money	$24.80In the Money	$26.05In the Money	$-1.35In the Money	1In the Money	343In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.06Out of the Money	88Out of the Money	1,463Out of the Money
NVDAIn the Money	$24.10In the Money	$24.35In the Money	$24.40In the Money	$-1.65In the Money	37In the Money	128In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.06Out of the Money	12Out of the Money	2,003Out of the Money
NVDAIn the Money	$23.60In the Money	$23.85In the Money	$23.43In the Money	$-3.17In the Money	351In the Money	1,156In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.04Out of the Money	5,163Out of the Money	16,988Out of the Money
NVDAIn the Money	$23.10In the Money	$23.35In the Money	$23.68In the Money	$0.08In the Money	11In the Money	269In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.04Out of the Money	312Out of the Money	2,088Out of the Money
NVDAIn the Money	$22.65In the Money	$22.85In the Money	$22.65In the Money	$-2.60In the Money	111In the Money	333In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.04Out of the Money	265Out of the Money	1,765Out of the Money
NVDAIn the Money	$22.10In the Money	$22.35In the Money	$22.45In the Money	$0.10In the Money	49In the Money	595In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.06Out of the Money	1,165Out of the Money	1,808Out of the Money
NVDAIn the Money	$21.70In the Money	$21.85In the Money	$21.70In the Money	$-2.10In the Money	63In the Money	1,236In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.06Out of the Money	154Out of the Money	7,599Out of the Money
NVDAIn the Money	$21.20In the Money	$21.40In the Money	$21.80In the Money	$-0.85In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.07Out of the Money	206Out of the Money	1,376Out of the Money
NVDAIn the Money	$20.60In the Money	$20.90In the Money	$21.26In the Money	$-0.54In the Money	775In the Money	155In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.06Out of the Money	296Out of the Money	3,474Out of the Money
NVDAIn the Money	$20.10In the Money	$20.40In the Money	$23.85In the Money	$1.17In the Money	3In the Money	223In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.09Out of the Money	2,247Out of the Money	5,316Out of the Money
NVDAIn the Money	$19.65In the Money	$19.90In the Money	$22.44In the Money	$0.00In the Money	---In the Money	3,640In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.07Out of the Money	2,626Out of the Money	11,493Out of the Money
NVDAIn the Money	$19.10In the Money	$19.45In the Money	$19.73In the Money	$-0.92In the Money	6In the Money	110In the Money	Filter Table By Strike Price of$104.50	NVDAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.10Out of the Money	1,003Out of the Money	1,603Out of the Money
NVDAIn the Money	$18.75In the Money	$18.95In the Money	$18.95In the Money	$-2.55In the Money	532In the Money	1,498In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.07Out of the Money	2,930Out of the Money	12,844Out of the Money
NVDAIn the Money	$18.25In the Money	$18.45In the Money	$18.45In the Money	$-1.80In the Money	4In the Money	240In the Money	Filter Table By Strike Price of$105.50	NVDAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.08Out of the Money	77Out of the Money	3,486Out of the Money
NVDAIn the Money	$17.80In the Money	$17.95In the Money	$18.00In the Money	$-2.08In the Money	50In the Money	376In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.09Out of the Money	795Out of the Money	3,035Out of the Money
NVDAIn the Money	$17.30In the Money	$17.50In the Money	$17.40In the Money	$-2.75In the Money	12In the Money	403In the Money	Filter Table By Strike Price of$106.50	NVDAOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.10Out of the Money	159Out of the Money	909Out of the Money
NVDAIn the Money	$16.85In the Money	$17.00In the Money	$17.68In the Money	$-1.12In the Money	21In the Money	180In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$0.10Out of the Money	1,671Out of the Money	5,453Out of the Money
NVDAIn the Money	$16.35In the Money	$16.55In the Money	$16.50In the Money	$-2.85In the Money	9In the Money	372In the Money	Filter Table By Strike Price of$107.50	NVDAOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.10Out of the Money	906Out of the Money	2,548Out of the Money
NVDAIn the Money	$15.85In the Money	$16.05In the Money	$16.75In the Money	$-0.70In the Money	39In the Money	679In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$0.11Out of the Money	1,689Out of the Money	7,154Out of the Money
NVDAIn the Money	$15.35In the Money	$15.65In the Money	$15.80In the Money	$-2.05In the Money	25In the Money	288In the Money	Filter Table By Strike Price of$108.50	NVDAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$0.10Out of the Money	488Out of the Money	6,145Out of the Money
NVDAIn the Money	$14.90In the Money	$15.10In the Money	$15.55In the Money	$-1.85In the Money	68In the Money	1,444In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$0.13Out of the Money	1,649Out of the Money	6,921Out of the Money
NVDAIn the Money	$14.35In the Money	$14.65In the Money	$14.75In the Money	$-2.48In the Money	61In the Money	300In the Money	Filter Table By Strike Price of$109.50	NVDAOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$0.14Out of the Money	875Out of the Money	1,267Out of the Money
NVDAIn the Money	$14.00In the Money	$14.20In the Money	$13.75In the Money	$-2.85In the Money	1,131In the Money	6,385In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$0.16Out of the Money	7,812Out of the Money	17,132Out of the Money
NVDAIn the Money	$13.50In the Money	$13.70In the Money	$13.90In the Money	$-2.10In the Money	64In the Money	375In the Money	Filter Table By Strike Price of$110.50	NVDAOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$0.17Out of the Money	1,191Out of the Money	3,377Out of the Money
NVDAIn the Money	$13.10In the Money	$13.25In the Money	$13.25In the Money	$-2.25In the Money	133In the Money	1,400In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$0.19Out of the Money	1,903Out of the Money	7,621Out of the Money
NVDAIn the Money	$12.60In the Money	$12.80In the Money	$14.75In the Money	$0.85In the Money	5In the Money	712In the Money	Filter Table By Strike Price of$111.50	NVDAOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.62Out of the Money	$0.23Out of the Money	1,122Out of the Money	1,730Out of the Money
NVDAIn the Money	$12.15In the Money	$12.35In the Money	$12.20In the Money	$-2.35In the Money	333In the Money	5,934In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$0.20Out of the Money	1,093Out of the Money	4,041Out of the Money
NVDAIn the Money	$11.75In the Money	$11.90In the Money	$12.45In the Money	$-1.60In the Money	14In the Money	2,699In the Money	Filter Table By Strike Price of$112.50	NVDAOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$0.12Out of the Money	1,602Out of the Money	3,373Out of the Money
NVDAIn the Money	$11.30In the Money	$11.45In the Money	$11.47In the Money	$-1.88In the Money	101In the Money	4,873In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.76Out of the Money	$0.78Out of the Money	$0.76Out of the Money	$0.26Out of the Money	2,719Out of the Money	4,911Out of the Money
NVDAIn the Money	$10.90In the Money	$11.05In the Money	$11.20In the Money	$-2.05In the Money	11In the Money	1,234In the Money	Filter Table By Strike Price of$113.50	NVDAOut of the Money	$0.83Out of the Money	$0.84Out of the Money	$0.79Out of the Money	$0.26Out of the Money	1,162Out of the Money	4,911Out of the Money
NVDAIn the Money	$10.45In the Money	$10.65In the Money	$10.22In the Money	$-2.43In the Money	130In the Money	2,179In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.90Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$0.34Out of the Money	1,862Out of the Money	11,500Out of the Money
NVDAIn the Money	$10.05In the Money	$10.20In the Money	$10.13In the Money	$-2.57In the Money	59In the Money	1,556In the Money	Filter Table By Strike Price of$114.50	NVDAOut of the Money	$0.98Out of the Money	$1.00Out of the Money	$1.02Out of the Money	$0.38Out of the Money	1,257Out of the Money	1,444Out of the Money
NVDAIn the Money	$9.60In the Money	$9.80In the Money	$9.72In the Money	$-2.28In the Money	1,206In the Money	4,617In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$1.07Out of the Money	$1.09Out of the Money	$1.06Out of the Money	$0.38Out of the Money	16,010Out of the Money	29,608Out of the Money
NVDAIn the Money	$9.20In the Money	$9.35In the Money	$9.35In the Money	$-1.80In the Money	219In the Money	516In the Money	Filter Table By Strike Price of$115.50	NVDAOut of the Money	$1.17Out of the Money	$1.19Out of the Money	$1.25Out of the Money	$0.51Out of the Money	2,038Out of the Money	3,982Out of the Money
NVDAIn the Money	$8.85In the Money	$8.95In the Money	$9.01In the Money	$-1.99In the Money	144In the Money	2,550In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$1.28Out of the Money	$1.29Out of the Money	$1.29Out of the Money	$0.47Out of the Money	8,627Out of the Money	4,218Out of the Money
NVDAIn the Money	$8.45In the Money	$8.55In the Money	$8.63In the Money	$-1.72In the Money	144In the Money	756In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$1.39Out of the Money	$1.41Out of the Money	$1.38Out of the Money	$0.48Out of the Money	5,194Out of the Money	5,039Out of the Money
NVDAIn the Money	$8.10In the Money	$8.20In the Money	$8.19In the Money	$-2.11In the Money	375In the Money	3,593In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$1.51Out of the Money	$1.53Out of the Money	$1.52Out of the Money	$0.56Out of the Money	9,003Out of the Money	14,705Out of the Money
NVDAIn the Money	$7.75In the Money	$7.80In the Money	$7.80In the Money	$-2.01In the Money	219In the Money	2,521In the Money	Filter Table By Strike Price of$117.50	NVDAOut of the Money	$1.64Out of the Money	$1.66Out of the Money	$1.66Out of the Money	$0.57Out of the Money	1,818Out of the Money	2,981Out of the Money
NVDAIn the Money	$7.35In the Money	$7.45In the Money	$7.40In the Money	$-2.10In the Money	717In the Money	3,536In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$1.78Out of the Money	$1.80Out of the Money	$1.79Out of the Money	$0.64Out of the Money	4,169Out of the Money	9,099Out of the Money
NVDAIn the Money	$7.00In the Money	$7.10In the Money	$7.20In the Money	$-1.95In the Money	149In the Money	3,279In the Money	Filter Table By Strike Price of$118.50	NVDAOut of the Money	$1.93Out of the Money	$1.96Out of the Money	$1.94Out of the Money	$0.65Out of the Money	8,532Out of the Money	3,116Out of the Money
NVDAIn the Money	$6.70In the Money	$6.75In the Money	$6.51In the Money	$-2.29In the Money	1,030In the Money	2,925In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$2.09Out of the Money	$2.12Out of the Money	$2.09Out of the Money	$0.68Out of the Money	2,779Out of the Money	4,847Out of the Money
NVDAIn the Money	$6.35In the Money	$6.45In the Money	$6.41In the Money	$-1.96In the Money	447In the Money	3,933In the Money	Filter Table By Strike Price of$119.50	NVDAOut of the Money	$2.26Out of the Money	$2.29Out of the Money	$2.29Out of the Money	$0.81Out of the Money	1,357Out of the Money	3,051Out of the Money
NVDAIn the Money	$6.05In the Money	$6.10In the Money	$6.05In the Money	$-1.95In the Money	9,006In the Money	15,938In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$2.44Out of the Money	$2.47Out of the Money	$2.47Out of the Money	$0.87Out of the Money	22,390Out of the Money	20,442Out of the Money
NVDAIn the Money	$5.70In the Money	$5.80In the Money	$5.80In the Money	$-1.77In the Money	1,153In the Money	2,384In the Money	Filter Table By Strike Price of$120.50	NVDANear the Money	$2.64Near the Money	$2.66Near the Money	$2.62Near the Money	$0.88Near the Money	4,161Near the Money	3,637Near the Money
NVDAIn the Money	$5.45In the Money	$5.50In the Money	$5.45In the Money	$-1.80In the Money	2,513In the Money	7,152In the Money	Filter Table By Strike Price of$121.00	NVDANear the Money	$2.84Near the Money	$2.86Near the Money	$2.81Near the Money	$0.90Near the Money	9,524Near the Money	4,790Near the Money
NVDAIn the Money	$5.15In the Money	$5.25In the Money	$5.25In the Money	$-1.65In the Money	3,590In the Money	5,062In the Money	Filter Table By Strike Price of$121.50	NVDANear the Money	$3.05Near the Money	$3.10Near the Money	$3.10Near the Money	$1.09Near the Money	3,420Near the Money	3,695Near the Money
NVDAIn the Money	$4.85In the Money	$4.95In the Money	$4.95In the Money	$-1.65In the Money	2,969In the Money	8,470In the Money	Filter Table By Strike Price of$122.00	NVDANear the Money	$3.25Near the Money	$3.30Near the Money	$3.26Near the Money	$1.06Near the Money	8,619Near the Money	5,856Near the Money
NVDAUnderlying issue's last price	$4.35Underlying issue's last price	$4.40Underlying issue's last price	$4.35Underlying issue's last price	$-1.61Underlying issue's last price	12,484Underlying issue's last price	6,380Underlying issue's last price	Filter Table By Strike Price of$123.00Underlying issue's last price	NVDAUnderlying issue's last price	$3.70Underlying issue's last price	$3.80Underlying issue's last price	$3.75Underlying issue's last price	$1.18Underlying issue's last price	9,768Underlying issue's last price	4,859Underlying issue's last price
NVDANear the Money	$3.85Near the Money	$3.95Near the Money	$3.90Near the Money	$-1.45Near the Money	14,098Near the Money	11,123Near the Money	Filter Table By Strike Price of$124.00	NVDAIn the Money	$4.25In the Money	$4.30In the Money	$4.26In the Money	$1.34In the Money	10,254In the Money	6,657In the Money
NVDANear the Money	$3.40Near the Money	$3.50Near the Money	$3.44Near the Money	$-1.36Near the Money	38,010Near the Money	22,818Near the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$4.80In the Money	$4.90In the Money	$4.85In the Money	$1.41In the Money	14,190In the Money	11,850In the Money
NVDANear the Money	$3.00Near the Money	$3.10Near the Money	$3.05Near the Money	$-1.25Near the Money	15,077Near the Money	8,110Near the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$5.40In the Money	$5.50In the Money	$5.60In the Money	$1.71In the Money	6,696In the Money	2,956In the Money
NVDAOut of the Money	$2.67Out of the Money	$2.70Out of the Money	$2.72Out of the Money	$-1.14Out of the Money	31,224Out of the Money	8,204Out of the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$6.05In the Money	$6.10In the Money	$6.00In the Money	$1.55In the Money	6,052In the Money	5,023In the Money
NVDAOut of the Money	$2.35Out of the Money	$2.37Out of the Money	$2.35Out of the Money	$-1.05Out of the Money	19,456Out of the Money	9,719Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$6.70In the Money	$6.80In the Money	$6.90In the Money	$1.90In the Money	3,476In the Money	3,856In the Money
NVDAOut of the Money	$2.05Out of the Money	$2.08Out of the Money	$2.06Out of the Money	$-0.94Out of the Money	11,939Out of the Money	9,064Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$7.40In the Money	$7.50In the Money	$7.50In the Money	$1.75In the Money	905In the Money	3,126In the Money
NVDAOut of the Money	$1.79Out of the Money	$1.81Out of the Money	$1.79Out of the Money	$-0.88Out of the Money	55,655Out of the Money	35,568Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$8.15In the Money	$8.25In the Money	$8.20In the Money	$1.95In the Money	2,071In the Money	8,902In the Money
NVDAOut of the Money	$1.56Out of the Money	$1.58Out of the Money	$1.57Out of the Money	$-0.75Out of the Money	14,041Out of the Money	9,575Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$8.90In the Money	$9.00In the Money	$9.25In the Money	$2.25In the Money	564In the Money	1,804In the Money
NVDAOut of the Money	$1.35Out of the Money	$1.38Out of the Money	$1.38Out of the Money	$-0.69Out of the Money	12,909Out of the Money	16,602Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$9.70In the Money	$9.80In the Money	$10.01In the Money	$2.36In the Money	332In the Money	1,970In the Money
NVDAOut of the Money	$1.18Out of the Money	$1.20Out of the Money	$1.18Out of the Money	$-0.62Out of the Money	8,204Out of the Money	5,944Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$10.55In the Money	$10.65In the Money	$10.60In the Money	$2.16In the Money	315In the Money	2,144In the Money
NVDAOut of the Money	$1.02Out of the Money	$1.04Out of the Money	$1.04Out of the Money	$-0.53Out of the Money	8,566Out of the Money	7,271Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$11.35In the Money	$11.55In the Money	$11.60In the Money	$2.22In the Money	187In the Money	1,459In the Money
NVDAOut of the Money	$0.88Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-0.44Out of the Money	25,079Out of the Money	32,952Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$12.15In the Money	$12.40In the Money	$12.18In the Money	$2.23In the Money	898In the Money	3,833In the Money
NVDAOut of the Money	$0.77Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$-0.41Out of the Money	4,398Out of the Money	8,789Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$13.10In the Money	$13.30In the Money	$12.86In the Money	$1.81In the Money	95In the Money	1,356In the Money
NVDAOut of the Money	$0.67Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$-0.38Out of the Money	2,486Out of the Money	8,601Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$14.00In the Money	$14.20In the Money	$13.55In the Money	$1.80In the Money	106In the Money	1,144In the Money
NVDAOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-0.29Out of the Money	2,947Out of the Money	7,694Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$14.85In the Money	$15.15In the Money	$15.17In the Money	$2.77In the Money	93In the Money	1,574In the Money
NVDAOut of the Money	$0.51Out of the Money	$0.52Out of the Money	$0.53Out of the Money	$-0.24Out of the Money	1,415Out of the Money	6,707Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$15.75In the Money	$16.05In the Money	$16.15In the Money	$2.50In the Money	42In the Money	1,016In the Money
NVDAOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.20Out of the Money	39,464Out of the Money	42,546Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$16.75In the Money	$17.00In the Money	$16.95In the Money	$2.66In the Money	412In the Money	2,532In the Money
NVDAOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.18Out of the Money	2,044Out of the Money	3,427Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$17.60In the Money	$17.95In the Money	$16.20In the Money	$0.70In the Money	3In the Money	172In the Money
NVDAOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$-0.15Out of the Money	1,556Out of the Money	12,576Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$18.60In the Money	$18.90In the Money	$18.45In the Money	$1.30In the Money	4In the Money	172In the Money
NVDAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.11Out of the Money	907Out of the Money	2,612Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$19.65In the Money	$19.95In the Money	$19.85In the Money	$0.65In the Money	20In the Money	48In the Money
NVDAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.11Out of the Money	1,101Out of the Money	9,281Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$20.60In the Money	$20.85In the Money	$20.75In the Money	$1.50In the Money	24In the Money	105In the Money
NVDAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	2,162Out of the Money	14,756Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$21.60In the Money	$21.85In the Money	$21.10In the Money	$0.88In the Money	42In the Money	506In the Money
NVDAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	439Out of the Money	4,705Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$22.60In the Money	$22.80In the Money	$21.33In the Money	$-5.29In the Money	1In the Money	78In the Money
NVDAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	132Out of the Money	1,614Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$23.60In the Money	$23.80In the Money	$23.20In the Money	$1.25In the Money	1In the Money	110In the Money
NVDAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	317Out of the Money	4,916Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$24.55In the Money	$24.90In the Money	$20.50In the Money	$-5.85In the Money	2In the Money	36In the Money
NVDAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	148Out of the Money	1,266Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$25.40In the Money	$25.75In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	5,870Out of the Money	24,077Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$26.55In the Money	$26.75In the Money	$26.50In the Money	$2.55In the Money	52In the Money	252In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	324Out of the Money	9,965Out of the Money	Filter Table By Strike Price of$152.00	NVDAIn the Money	$28.35In the Money	$28.90In the Money	$26.50In the Money	$0.60In the Money	1In the Money	55In the Money
NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	3,035Out of the Money	12,132Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$31.45In the Money	$31.70In the Money	$31.15In the Money	$2.10In the Money	2In the Money	107In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2,452Out of the Money	265Out of the Money	Filter Table By Strike Price of$157.50	NVDAIn the Money	$33.65In the Money	$34.40In the Money	$32.65In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1,967Out of the Money	11,783Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$36.50In the Money	$36.70In the Money	$36.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2,370Out of the Money	1,040Out of the Money	Filter Table By Strike Price of$162.50	NVDAIn the Money	$39.00In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2,409Out of the Money	5,830Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$41.50In the Money	$41.70In the Money	$45.70In 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	$0.04Out of the Money	$0.01Out of the Money	1,051Out of the Money	6,559Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$46.50In the Money	$47.15In the Money	$49.25In the Money	$0.00In the Money	---In the Money	4In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5,108Out of the Money	4,220Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$51.15In the Money	$52.15In the Money	$46.40In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,301Out of the Money	7,311Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$56.10In the Money	$57.00In the Money	$54.25In 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	363Out of the Money	4,314Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$61.25In the Money	$62.00In the Money	$59.50In the Money	$1.00In the Money	82In the Money	82In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	519Out of the Money	2,581Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$66.15In the Money	$67.05In 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	53Out of the Money	1,926Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$71.15In the Money	$72.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	972Out of the Money	14,785Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$76.10In the Money	$77.10In the Money	$74.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	186Out of the Money	403Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$81.15In the Money	$81.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	48Out of the Money	151Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$86.20In the Money	$87.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	549Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$91.30In the Money	$92.15In the Money	$89.65In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	2,757Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$96.25In the Money	$96.95In the Money	$94.69In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)