Stocks Options

LAST PRICE
118.7700
TODAY'S CHANGE (%)
Trending Up5.4000 (4.7632%)

Bid / Lots
118.7600/ 5
Ask / Lots
118.7800/ 3
Open / Previous Close
117.3500 / 113.3700
Day Range
Low 117.2500
High 119.4700
52 Week Range
Low 39.2300
High 140.7600
Volume
112,410,989
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.537

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$117.80In the Money	$118.70In the Money	$117.25In the Money	$1.35In the Money	2In the Money	13,010In the Money	Filter Table By Strike Price of$0.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	55,537Out of the Money
NVDAIn the Money	$117.30In the Money	$118.10In the Money	$115.87In the Money	$0.00In the Money	---In the Money	806In the Money	Filter Table By Strike Price of$1.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,978Out of the Money
NVDAIn the Money	$116.80In the Money	$117.65In the Money	$123.45In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$1.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	670Out of the Money
NVDAIn the Money	$116.30In the Money	$117.15In the Money	$111.90In the Money	$0.00In the Money	---In the Money	2,983In the Money	Filter Table By Strike Price of$2.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,161Out of the Money
NVDAIn the Money	$115.80In the Money	$116.65In the Money	$114.24In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$2.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
NVDAIn the Money	$115.30In the Money	$116.15In the Money	$121.05In the Money	$0.00In the Money	---In the Money	1,099In the Money	Filter Table By Strike Price of$3.00	NVDAOut of the Money	---Out 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	$114.80In the Money	$115.65In the Money	$120.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$3.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
NVDAIn the Money	$114.30In the Money	$115.15In the Money	$115.06In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$4.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NVDAIn the Money	$113.80In the Money	$114.65In the Money	$120.00In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$4.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money
NVDAIn the Money	$113.30In the Money	$113.90In the Money	$112.90In the Money	$0.49In the Money	1In the Money	1,872In the Money	Filter Table By Strike Price of$5.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,489Out of the Money
NVDAIn the Money	$112.80In the Money	$113.65In the Money	$119.10In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$5.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
NVDAIn the Money	$112.30In the Money	$113.15In the Money	$118.70In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$6.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	990Out of the Money
NVDAIn the Money	$111.80In the Money	$112.65In the Money	$118.10In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$6.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
NVDAIn the Money	$111.30In the Money	$112.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$7.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
NVDAIn the Money	$110.80In the Money	$111.65In the Money	$110.40In the Money	$0.00In the Money	---In the Money	981In the Money	Filter Table By Strike Price of$7.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,201Out of the Money
NVDAIn the Money	$110.30In the Money	$111.15In the Money	$116.85In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$8.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money
NVDAIn the Money	$109.80In the Money	$110.65In the Money	$109.53In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$8.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
NVDAIn the Money	$109.30In the Money	$110.15In the Money	$118.20In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$9.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,723Out of the Money
NVDAIn the Money	$108.80In the Money	$109.65In the Money	$117.55In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$9.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
NVDAIn the Money	$108.30In the Money	$109.15In the Money	$105.15In the Money	$0.00In the Money	---In the Money	7,181In the Money	Filter Table By Strike Price of$10.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39,271Out of the Money
NVDAIn the Money	$107.30In the Money	$108.15In the Money	$117.24In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$11.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
NVDAIn the Money	$106.30In the Money	$107.15In the Money	$113.00In the Money	$0.00In the Money	---In the Money	161In the Money	Filter Table By Strike Price of$12.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,595Out of the Money
NVDAIn the Money	$105.30In the Money	$106.15In the Money	$92.05In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$13.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17,389Out of the Money
NVDAIn the Money	$104.30In the Money	$105.15In the Money	$103.52In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$14.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,053Out of the Money
NVDAIn the Money	$103.30In the Money	$104.15In the Money	$103.95In the Money	$1.42In the Money	1In the Money	633In the Money	Filter Table By Strike Price of$15.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25,567Out of the Money
NVDAIn the Money	$102.30In the Money	$103.15In the Money	$91.62In the Money	$0.00In the Money	---In the Money	235In the Money	Filter Table By Strike Price of$16.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,643Out of the Money
NVDAIn the Money	$101.30In the Money	$102.15In the Money	$97.95In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$17.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,904Out of the Money
NVDAIn the Money	$100.30In the Money	$101.15In the Money	$101.05In the Money	$4.41In the Money	10In the Money	139In the Money	Filter Table By Strike Price of$18.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,459Out of the Money
NVDAIn the Money	$99.30In the Money	$100.15In the Money	$98.93In the Money	$2.35In the Money	2In the Money	365In the Money	Filter Table By Strike Price of$19.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,429Out of the Money
NVDAIn the Money	$98.30In the Money	$99.15In the Money	$97.93In the Money	$2.33In the Money	2In the Money	596In the Money	Filter Table By Strike Price of$20.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44,208Out of the Money
NVDAIn the Money	$97.30In the Money	$98.15In the Money	$92.40In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$21.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,736Out of the Money
NVDAIn the Money	$96.30In the Money	$97.15In the Money	$94.85In the Money	$0.00In the Money	---In the Money	824In the Money	Filter Table By Strike Price of$22.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,211Out of the Money
NVDAIn the Money	$95.30In the Money	$96.15In the Money	$83.14In the Money	$0.00In the Money	---In the Money	1,454In the Money	Filter Table By Strike Price of$23.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,635Out of the Money
NVDAIn the Money	$94.30In the Money	$95.15In the Money	$92.85In the Money	$0.00In the Money	---In the Money	727In the Money	Filter Table By Strike Price of$24.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,001Out of the Money
NVDAIn the Money	$93.30In the Money	$94.15In the Money	$82.60In the Money	$0.00In the Money	---In the Money	882In the Money	Filter Table By Strike Price of$25.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19,632Out of the Money
NVDAIn the Money	$92.30In the Money	$93.15In the Money	$92.75In the Money	$0.00In the Money	---In the Money	444In the Money	Filter Table By Strike Price of$26.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,929Out of the Money
NVDAIn the Money	$91.30In the Money	$92.15In the Money	$89.85In the Money	$0.00In the Money	---In the Money	461In the Money	Filter Table By Strike Price of$27.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,564Out of the Money
NVDAIn the Money	$90.30In the Money	$91.15In the Money	$91.05In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$28.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,877Out of the Money
NVDAIn the Money	$89.30In the Money	$90.15In the Money	$89.91In the Money	$0.00In the Money	---In the Money	577In the Money	Filter Table By Strike Price of$29.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,725Out of the Money
NVDAIn the Money	$88.30In the Money	$89.15In the Money	$88.65In the Money	$3.91In the Money	45In the Money	1,256In the Money	Filter Table By Strike Price of$30.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,623Out of the Money
NVDAIn the Money	$87.30In the Money	$88.15In the Money	$88.15In the Money	$6.23In the Money	20In the Money	1,117In the Money	Filter Table By Strike Price of$31.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,535Out of the Money
NVDAIn the Money	$86.30In the Money	$87.15In the Money	$86.32In the Money	$-0.70In the Money	6In the Money	863In the Money	Filter Table By Strike Price of$32.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,014Out of the Money
NVDAIn the Money	$85.30In the Money	$86.15In the Money	$85.72In the Money	$3.69In the Money	3In the Money	587In the Money	Filter Table By Strike Price of$33.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20,689Out of the Money
NVDAIn the Money	$84.30In the Money	$85.15In the Money	$85.08In the Money	$0.00In the Money	---In the Money	888In the Money	Filter Table By Strike Price of$34.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,497Out of the Money
NVDAIn the Money	$83.30In the Money	$84.15In the Money	$79.11In the Money	$0.00In the Money	---In the Money	1,458In the Money	Filter Table By Strike Price of$35.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,704Out of the Money
NVDAIn the Money	$82.30In the Money	$83.15In the Money	$84.55In the Money	$0.00In the Money	---In the Money	1,235In the Money	Filter Table By Strike Price of$36.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,806Out of the Money
NVDAIn the Money	$81.30In the Money	$82.15In the Money	$68.75In the Money	$0.00In the Money	---In the Money	621In the Money	Filter Table By Strike Price of$37.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,954Out of the Money
NVDAIn the Money	$80.30In the Money	$81.15In the Money	$76.11In the Money	$0.00In the Money	---In the Money	1,341In the Money	Filter Table By Strike Price of$38.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,528Out of the Money
NVDAIn the Money	$79.30In the Money	$80.15In the Money	$76.26In the Money	$0.00In the Money	---In the Money	1,006In the Money	Filter Table By Strike Price of$39.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,917Out of the Money
NVDAIn the Money	$78.35In the Money	$79.15In the Money	$75.05In the Money	$0.00In the Money	---In the Money	10,934In the Money	Filter Table By Strike Price of$40.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37,725Out of the Money
NVDAIn the Money	$77.30In the Money	$78.15In the Money	$75.68In the Money	$0.00In the Money	---In the Money	5,374In the Money	Filter Table By Strike Price of$41.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24,457Out of the Money
NVDAIn the Money	$76.30In the Money	$77.15In the Money	$76.40In the Money	$0.00In the Money	---In the Money	2,228In the Money	Filter Table By Strike Price of$42.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,939Out of the Money
NVDAIn the Money	$75.30In the Money	$76.15In the Money	$76.10In the Money	$2.95In the Money	2In the Money	2,072In the Money	Filter Table By Strike Price of$43.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,713Out of the Money
NVDAIn the Money	$74.30In the Money	$75.15In the Money	$73.73In the Money	$7.88In the Money	1In the Money	5,299In the Money	Filter Table By Strike Price of$44.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,292Out of the Money
NVDAIn the Money	$73.30In the Money	$74.10In the Money	$73.75In the Money	$3.73In the Money	3In the Money	6,210In the Money	Filter Table By Strike Price of$45.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20,744Out of the Money
NVDAIn the Money	$72.30In the Money	$73.15In the Money	$65.19In the Money	$0.00In the Money	---In the Money	3,273In the Money	Filter Table By Strike Price of$46.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	10,832Out of the Money
NVDAIn the Money	$71.80In the Money	$72.65In the Money	$70.05In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$46.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,096Out of the Money
NVDAIn the Money	$71.30In the Money	$72.15In the Money	$72.00In the Money	$1.09In the Money	14In the Money	1,807In the Money	Filter Table By Strike Price of$47.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,168Out of the Money
NVDAIn the Money	$70.80In the Money	$71.65In the Money	$81.20In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$47.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,804Out of the Money
NVDAIn the Money	$70.30In the Money	$71.15In the Money	$71.00In the Money	$0.00In the Money	14In the Money	5,814In the Money	Filter Table By Strike Price of$48.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,402Out of the Money
NVDAIn the Money	$69.80In the Money	$70.65In the Money	$68.07In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$48.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,348Out of the Money
NVDAIn the Money	$69.30In the Money	$70.15In the Money	$69.88In the Money	$2.95In the Money	1In the Money	13,799In the Money	Filter Table By Strike Price of$49.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,247Out of the Money
NVDAIn the Money	$68.80In the Money	$69.65In the Money	$68.38In the Money	$0.00In the Money	---In the Money	341In the Money	Filter Table By Strike Price of$49.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,719Out of the Money
NVDAIn the Money	$68.30In the Money	$69.15In the Money	$68.73In the Money	$3.93In the Money	23In the Money	12,329In the Money	Filter Table By Strike Price of$50.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	22,905Out of the Money
NVDAIn the Money	$67.80In the Money	$68.65In the Money	$67.51In the Money	$0.00In the Money	---In the Money	1,338In the Money	Filter Table By Strike Price of$50.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,957Out of the Money
NVDAIn the Money	$67.30In the Money	$68.15In the Money	$64.42In the Money	$0.00In the Money	---In the Money	2,872In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,620Out of the Money
NVDAIn the Money	$66.80In the Money	$67.65In the Money	$57.58In the Money	$0.00In the Money	---In the Money	1,260In the Money	Filter Table By Strike Price of$51.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,623Out of the Money
NVDAIn the Money	$66.30In the Money	$67.15In the Money	$62.12In the Money	$0.00In the Money	---In the Money	5,492In the Money	Filter Table By Strike Price of$52.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,438Out of the Money
NVDAIn the Money	$65.80In the Money	$66.65In the Money	$66.00In the Money	$0.00In the Money	---In the Money	6,741In the Money	Filter Table By Strike Price of$52.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,846Out of the Money
NVDAIn the Money	$65.30In the Money	$66.15In the Money	$65.26In the Money	$0.96In the Money	10In the Money	5,453In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,595Out of the Money
NVDAIn the Money	$64.80In the Money	$65.65In the Money	$62.00In the Money	$0.00In the Money	---In the Money	1,248In the Money	Filter Table By Strike Price of$53.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,496Out of the Money
NVDAIn the Money	$64.30In the Money	$65.15In the Money	$60.68In the Money	$0.00In the Money	---In the Money	11,425In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,444Out of the Money
NVDAIn the Money	$63.80In the Money	$64.65In the Money	$60.96In the Money	$0.00In the Money	---In the Money	1,140In the Money	Filter Table By Strike Price of$54.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,481Out of the Money
NVDAIn the Money	$63.30In the Money	$64.15In the Money	$63.89In the Money	$3.02In the Money	46In the Money	8,890In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	17,521Out of the Money
NVDAIn the Money	$62.80In the Money	$63.65In the Money	$58.02In the Money	$0.00In the Money	---In the Money	1,069In the Money	Filter Table By Strike Price of$55.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,693Out of the Money
NVDAIn the Money	$62.30In the Money	$63.15In the Money	$58.87In the Money	$0.00In the Money	---In the Money	3,117In the Money	Filter Table By Strike Price of$56.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,440Out of the Money
NVDAIn the Money	$61.80In the Money	$62.65In the Money	$50.00In the Money	$0.00In the Money	---In the Money	2,753In the Money	Filter Table By Strike Price of$56.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,645Out of the Money
NVDAIn the Money	$61.30In the Money	$62.15In the Money	$62.15In the Money	$3.69In the Money	1In the Money	3,224In the Money	Filter Table By Strike Price of$57.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,197Out of the Money
NVDAIn the Money	$60.80In the Money	$61.65In the Money	$57.25In the Money	$0.00In the Money	---In the Money	13,055In the Money	Filter Table By Strike Price of$57.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26,427Out of the Money
NVDAIn the Money	$60.30In the Money	$61.15In the Money	$61.50In the Money	$2.50In the Money	18In the Money	3,580In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,796Out of the Money
NVDAIn the Money	$59.85In the Money	$60.65In the Money	$59.87In the Money	$11.12In the Money	10In the Money	1,309In the Money	Filter Table By Strike Price of$58.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,873Out of the Money
NVDAIn the Money	$59.30In the Money	$60.15In the Money	$58.50In the Money	$0.00In the Money	---In the Money	1,766In the Money	Filter Table By Strike Price of$59.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,416Out of the Money
NVDAIn the Money	$58.80In the Money	$59.65In the Money	$49.95In the Money	$0.00In the Money	---In the Money	1,123In the Money	Filter Table By Strike Price of$59.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,269Out of the Money
NVDAIn the Money	$58.40In the Money	$59.10In the Money	$58.87In the Money	$5.00In the Money	75In the Money	47,121In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	37,512Out of the Money
NVDAIn the Money	$57.80In the Money	$58.65In the Money	$58.83In the Money	$3.23In the Money	20In the Money	1,791In the Money	Filter Table By Strike Price of$60.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,490Out of the Money
NVDAIn the Money	$57.35In the Money	$58.15In the Money	$54.59In the Money	$0.00In the Money	---In the Money	6,104In the Money	Filter Table By Strike Price of$61.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,195Out of the Money
NVDAIn the Money	$56.80In the Money	$57.65In the Money	$57.72In the Money	$3.12In the Money	3In the Money	986In the Money	Filter Table By Strike Price of$61.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,956Out of the Money
NVDAIn the Money	$56.40In the Money	$57.15In the Money	$56.75In the Money	$4.75In the Money	27In the Money	4,088In the Money	Filter Table By Strike Price of$62.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,752Out of the Money
NVDAIn the Money	$55.85In the Money	$56.65In the Money	$56.52In the Money	$5.67In the Money	20In the Money	5,756In the Money	Filter Table By Strike Price of$62.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	6,807Out of the Money
NVDAIn the Money	$55.35In the Money	$56.15In the Money	$56.00In the Money	$2.00In the Money	15In the Money	7,075In the Money	Filter Table By Strike Price of$63.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,787Out of the Money
NVDAIn the Money	$54.85In the Money	$55.65In the Money	$51.80In the Money	$0.00In the Money	---In the Money	1,882In the Money	Filter Table By Strike Price of$63.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,280Out of the Money
NVDAIn the Money	$54.35In the Money	$55.15In the Money	$55.00In the Money	$2.29In the Money	10In the Money	3,026In the Money	Filter Table By Strike Price of$64.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,271Out of the Money
NVDAIn the Money	$53.85In the Money	$54.65In the Money	$52.08In the Money	$0.00In the Money	---In the Money	869In the Money	Filter Table By Strike Price of$64.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,468Out of the Money
NVDAIn the Money	$53.30In the Money	$54.15In the Money	$53.10In the Money	$4.50In the Money	13In the Money	10,835In the Money	Filter Table By Strike Price of$65.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25,057Out of the Money
NVDAIn the Money	$52.80In the Money	$53.65In the Money	$51.12In the Money	$0.00In the Money	---In the Money	891In the Money	Filter Table By Strike Price of$65.50	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,189Out of the Money
NVDAIn the Money	$52.30In the Money	$53.15In the Money	$49.00In the Money	$0.00In the Money	---In the Money	4,848In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,137Out of the Money
NVDAIn the Money	$50.30In the Money	$51.15In the Money	$51.25In the Money	$2.50In the Money	7In the Money	7,986In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20,841Out of the Money
NVDAIn the Money	$48.55In the Money	$49.05In the Money	$49.00In the Money	$5.50In the Money	47In the Money	11,204In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39,881Out of the Money
NVDAIn the Money	$47.65In the Money	$48.00In the Money	$46.50In the Money	$2.75In the Money	33In the Money	3,990In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20,340Out of the Money
NVDAIn the Money	$46.50In the Money	$46.90In the Money	$46.47In the Money	$3.92In the Money	10In the Money	6,330In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,266Out of the Money
NVDAIn the Money	$45.45In the Money	$45.85In the Money	$42.35In the Money	$0.00In the Money	---In the Money	2,672In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,546Out of the Money
NVDAIn the Money	$44.50In the Money	$44.85In the Money	$41.00In the Money	$0.00In the Money	---In the Money	11,532In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	11,783Out of the Money
NVDAIn the Money	$43.60In the Money	$43.85In the Money	$43.30In the Money	$3.70In the Money	4In the Money	11,437In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	27,855Out of the Money
NVDAIn the Money	$42.65In the Money	$42.90In the Money	$43.20In the Money	$5.65In the Money	5In the Money	4,712In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	8,661Out of the Money
NVDAIn the Money	$41.60In the Money	$41.85In the Money	$39.75In the Money	$0.00In the Money	---In the Money	1,922In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,140Out of the Money
NVDAIn the Money	$40.60In the Money	$40.90In the Money	$39.65In the Money	$2.60In the Money	3In the Money	6,259In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	9,469Out of the Money
NVDAIn the Money	$39.60In the Money	$39.90In the Money	$39.40In the Money	$4.40In the Money	1In the Money	5,198In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	8,093Out of the Money
NVDAIn the Money	$38.65In the Money	$38.85In the Money	$38.89In the Money	$5.34In the Money	388In the Money	24,974In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	44,348Out of the Money
NVDAIn the Money	$37.40In the Money	$37.85In the Money	$33.30In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31,558Out of the Money
NVDAIn the Money	$36.65In the Money	$36.90In the Money	$36.75In the Money	$4.85In the Money	11In the Money	8,197In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	22,270Out of the Money
NVDAIn the Money	$35.45In the Money	$35.85In the Money	$32.30In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	11,558Out of the Money
NVDAIn the Money	$34.70In the Money	$34.85In the Money	$34.80In the Money	$4.60In the Money	38In the Money	7,584In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	17,260Out of the Money
NVDAIn the Money	$33.65In the Money	$33.85In the Money	$33.88In the Money	$4.08In the Money	44In the Money	2,020In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	217Out of the Money	10,397Out of the Money
NVDAIn the Money	$32.70In the Money	$32.85In the Money	$33.30In the Money	$5.35In the Money	60In the Money	14,806In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	24,247Out of the Money
NVDAIn the Money	$31.70In the Money	$31.90In the Money	$32.36In the Money	$4.26In the Money	7In the Money	60In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,121Out of the Money
NVDAIn the Money	$30.75In the Money	$30.85In the Money	$31.15In the Money	$5.15In the Money	110In the Money	11,487In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	39Out of the Money	19,514Out of the Money
NVDAIn the Money	$29.70In the Money	$29.90In the Money	$26.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	112Out of the Money	916Out of the Money
NVDAIn the Money	$28.75In the Money	$28.85In the Money	$29.00In the Money	$5.45In the Money	702In the Money	29,601In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	826Out of the Money	70,809Out of the Money
NVDAIn the Money	$27.75In the Money	$27.85In the Money	$26.94In the Money	$3.09In the Money	7In the Money	355In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	374Out of the Money	1,636Out of the Money
NVDAIn the Money	$26.75In the Money	$26.85In the Money	$26.85In the Money	$4.05In the Money	89In the Money	15,012In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	717Out of the Money	21,932Out of the Money
NVDAIn the Money	$25.75In the Money	$25.85In the Money	$25.80In the Money	$4.60In the Money	6In the Money	10,291In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	904Out of the Money	10,574Out of the Money
NVDAIn the Money	$24.70In the Money	$24.80In the Money	$25.50In the Money	$5.80In the Money	55In the Money	5,625In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	221Out of the Money	9,132Out of the Money
NVDAIn the Money	$23.75In the Money	$23.85In the Money	$23.81In the Money	$5.21In the Money	253In the Money	68,649In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	384Out of the Money	45,412Out of the Money
NVDAIn the Money	$22.75In the Money	$22.90In the Money	$22.80In the Money	$5.25In the Money	46In the Money	9,597In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	146Out of the Money	11,054Out of the Money
NVDAIn the Money	$21.75In the Money	$21.90In the Money	$21.83In the Money	$5.23In the Money	131In the Money	13,168In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	739Out of the Money	19,031Out of the Money
NVDAIn the Money	$20.75In the Money	$20.85In the Money	$20.30In the Money	$4.85In the Money	8In the Money	16,282In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,157Out of the Money	19,280Out of the Money
NVDAIn the Money	$19.80In the Money	$19.90In the Money	$20.15In the Money	$5.72In the Money	128In the Money	5,859In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	417Out of the Money	12,813Out of the Money
NVDAIn the Money	$18.75In the Money	$18.90In the Money	$18.77In the Money	$5.17In the Money	974In the Money	36,228In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5,133Out of the Money	95,678Out of the Money
NVDAIn the Money	$17.80In the Money	$17.90In the Money	$18.10In the Money	$5.03In the Money	132In the Money	9,576In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	655Out of the Money	22,288Out of the Money
NVDAIn the Money	$16.75In the Money	$16.85In the Money	$17.00In the Money	$5.50In the Money	68In the Money	4,599In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,412Out of the Money	14,925Out of the Money
NVDAIn the Money	$15.80In the Money	$15.90In the Money	$15.70In the Money	$5.20In the Money	126In the Money	7,210In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2,595Out of the Money	16,581Out of the Money
NVDAIn the Money	$14.75In the Money	$14.85In the Money	$15.00In the Money	$5.55In the Money	316In the Money	6,386In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	3,079Out of the Money	24,610Out of the Money
NVDAIn the Money	$13.80In the Money	$13.90In the Money	$13.75In the Money	$5.17In the Money	2,897In the Money	77,132In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	5,395Out of the Money	84,045Out of the Money
NVDAIn the Money	$12.75In the Money	$12.85In the Money	$12.75In the Money	$5.05In the Money	311In the Money	15,485In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.21Out of the Money	2,703Out of the Money	12,201Out of the Money
NVDAIn the Money	$11.80In the Money	$11.85In the Money	$11.85In the Money	$5.00In the Money	957In the Money	14,009In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.28Out of the Money	7,024Out of the Money	20,359Out of the Money
NVDAIn the Money	$10.80In the Money	$10.85In the Money	$10.90In the Money	$5.10In the Money	399In the Money	11,844In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.39Out of the Money	6,470Out of the Money	34,454Out of the Money
NVDAIn the Money	$9.80In the Money	$9.90In the Money	$9.70In the Money	$4.60In the Money	1,312In the Money	8,736In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.54Out of the Money	5,806Out of the Money	16,204Out of the Money
NVDAIn the Money	$8.80In the Money	$8.90In the Money	$8.90In the Money	$4.72In the Money	4,342In the Money	40,579In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.73Out of the Money	20,937Out of the Money	91,351Out of the Money
NVDAIn the Money	$7.85In the Money	$7.90In the Money	$7.90In the Money	$4.45In the Money	1,423In the Money	7,377In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-1.01Out of the Money	7,951Out of the Money	19,152Out of the Money
NVDAIn the Money	$6.85In the Money	$6.95In the Money	$6.85In the Money	$3.98In the Money	2,213In the Money	21,548In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-1.28Out of the Money	12,423Out of the Money	31,604Out of the Money
NVDAIn the Money	$5.95In the Money	$6.05In the Money	$5.96In the Money	$3.76In the Money	2,530In the Money	93,639In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-1.66Out of the Money	15,523Out of the Money	24,261Out of the Money
NVDAIn the Money	$5.00In the Money	$5.10In the Money	$5.05In the Money	$3.28In the Money	6,299In the Money	13,940In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-2.08Out of the Money	14,504Out of the Money	27,107Out of the Money
NVDAIn the Money	$4.15In the Money	$4.20In the Money	$4.15In the Money	$2.82In the Money	23,311In the Money	46,333In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-2.59Out of the Money	40,404Out of the Money	52,299Out of the Money
NVDAIn the Money	$3.30In the Money	$3.35In the Money	$3.35In the Money	$2.34In the Money	14,759In the Money	31,688In the Money	Filter Table By Strike Price of$116.00	NVDANear the Money	$0.53Near the Money	$0.54Near the Money	$0.53Near the Money	$-3.04Near the Money	24,548Near the Money	16,130Near the Money
NVDAIn the Money	$2.58In the Money	$2.61In the Money	$2.61In the Money	$1.89In the Money	30,018In the Money	24,342In the Money	Filter Table By Strike Price of$117.00	NVDANear the Money	$0.78Near the Money	$0.80Near the Money	$0.79Near the Money	$-3.56Near the Money	38,629Near the Money	20,427Near the Money
NVDAUnderlying issue's last price	$1.95Underlying issue's last price	$1.98Underlying issue's last price	$1.96Underlying issue's last price	$1.43Underlying issue's last price	79,889Underlying issue's last price	46,713Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	NVDAUnderlying issue's last price	$1.15Underlying issue's last price	$1.16Underlying issue's last price	$1.15Underlying issue's last price	$-3.98Underlying issue's last price	43,263Underlying issue's last price	14,465Underlying issue's last price
NVDANear the Money	$1.42Near the Money	$1.44Near the Money	$1.43Near the Money	$1.04Near the Money	72,665Near the Money	61,483Near the Money	Filter Table By Strike Price of$119.00	NVDAIn the Money	$1.62In the Money	$1.64In the Money	$1.62In the Money	$-4.38In the Money	27,892In the Money	23,775In the Money
NVDANear the Money	$0.99Near the Money	$1.00Near the Money	$1.00Near the Money	$0.73Near the Money	137,444Near the Money	161,784Near the Money	Filter Table By Strike Price of$120.00	NVDAIn the Money	$2.19In the Money	$2.20In the Money	$2.19In the Money	$-4.76In the Money	16,650In the Money	66,440In the Money
NVDANear the Money	$0.67Near the Money	$0.68Near the Money	$0.67Near the Money	$0.46Near the Money	28,929Near the Money	35,724Near the Money	Filter Table By Strike Price of$121.00	NVDAIn the Money	$2.84In the Money	$2.88In the Money	$2.86In the Money	$-4.82In the Money	3,300In the Money	12,833In the Money
NVDAOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.30Out of the Money	36,263Out of the Money	39,200Out of the Money	Filter Table By Strike Price of$122.00	NVDAIn the Money	$3.60In the Money	$3.70In the Money	$3.65In the Money	$-5.05In the Money	2,188In the Money	8,220In the Money
NVDAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.19Out of the Money	18,064Out of the Money	30,221Out of the Money	Filter Table By Strike Price of$123.00	NVDAIn the Money	$4.40In the Money	$4.50In the Money	$4.55In the Money	$-5.03In the Money	618In the Money	7,719In the Money
NVDAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.09Out of the Money	12,761Out of the Money	23,257Out of the Money	Filter Table By Strike Price of$124.00	NVDAIn the Money	$5.35In the Money	$5.45In the Money	$5.45In the Money	$-5.28In the Money	516In the Money	6,389In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.05Out of the Money	35,949Out of the Money	95,911Out of the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$6.25In the Money	$6.35In the Money	$6.31In the Money	$-5.13In the Money	1,528In the Money	36,347In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.03Out of the Money	8,710Out of the Money	24,222Out of the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$7.25In the Money	$7.35In the Money	$7.24In the Money	$-5.31In the Money	81In the Money	6,961In 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	7,699Out of the Money	28,469Out of the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$8.25In the Money	$8.30In the Money	$8.25In the Money	$-5.42In the Money	179In the Money	5,612In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4,303Out of the Money	26,961Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$9.20In the Money	$9.35In the Money	$9.11In the Money	$-5.40In the Money	200In the Money	7,087In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,807Out of the Money	23,595Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$10.20In the Money	$10.30In the Money	$10.05In the Money	$-5.36In the Money	289In the Money	10,716In 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	18,814Out of the Money	145,331Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$11.20In the Money	$11.30In the Money	$11.20In the Money	$-5.50In the Money	267In the Money	8,912In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,863Out of the Money	18,857Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$12.20In the Money	$12.30In the Money	$11.85In the Money	$-5.30In the Money	8In the Money	544In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,883Out of the Money	43,163Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$13.15In the Money	$13.30In the Money	$13.27In the Money	$-4.18In the Money	4In the Money	889In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,052Out of the Money	10,031Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$14.15In the Money	$14.30In the Money	$14.10In the Money	$-3.50In the Money	6In the Money	24In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	496Out of the Money	24,927Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$15.20In the Money	$15.30In the Money	$16.26In the Money	$-3.01In the Money	17In the Money	54In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3,066Out of the Money	41,985Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$16.15In the Money	$16.30In the Money	$17.24In the Money	$-3.84In the Money	10In the Money	50In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,197Out of the Money	59,408Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$17.15In the Money	$17.30In the Money	$17.25In the Money	$-4.15In the Money	2In the Money	318In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	5,251Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$18.20In the Money	$18.30In the Money	$23.10In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	181Out of the Money	16,774Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$19.20In the Money	$19.30In the Money	$22.95In the Money	$0.00In the Money	---In the Money	21In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	845Out of the Money	2,849Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$20.15In the Money	$20.30In the Money	$19.85In the Money	$-4.45In the Money	3In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,915Out of the Money	92,769Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$21.20In the Money	$21.35In the Money	$21.35In the Money	$-4.90In the Money	6In the Money	115In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	522Out of the Money	17,293Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$22.15In the Money	$22.35In the Money	$27.25In the Money	$0.00In the Money	---In the Money	226In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	35,557Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$23.15In the Money	$23.35In the Money	$24.20In the Money	$-1.25In the Money	3In the Money	10In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	7,028Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$24.10In the Money	$24.75In the Money	$24.65In the Money	$-1.60In the Money	2In the Money	5In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	7,681Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$25.15In the Money	$25.35In the Money	$26.20In the Money	$-3.80In the Money	2In the Money	2In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	530Out of the Money	32,157Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$26.20In the Money	$26.35In the Money	$25.70In the Money	$-3.90In the Money	1In the Money	9In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	7,955Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$27.15In the Money	$27.35In the Money	$27.65In the Money	$-3.85In the Money	6In the Money	21In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	69Out of the Money	9,702Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$28.10In the Money	$28.40In the Money	$30.60In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	11,393Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$29.15In the Money	$29.40In the Money	$32.00In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	11,014Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$30.20In the Money	$30.35In the Money	$31.20In the Money	$-0.05In the Money	2In the Money	5In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	152,419Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$31.15In the Money	$31.35In the Money	$32.20In the Money	$-2.52In the Money	2In the Money	6In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	5,104Out of the Money	Filter Table By Strike Price of$151.00	NVDAIn the Money	$32.15In the Money	$32.40In the Money	$34.25In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	10,434Out of the Money	Filter Table By Strike Price of$152.00	NVDAIn the Money	$33.15In the Money	$33.35In the Money	$33.05In the Money	$-2.25In the Money	4In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,398Out of the Money	Filter Table By Strike Price of$153.00	NVDAIn the Money	$34.10In the Money	$34.45In the Money	$39.20In the Money	$0.00In the Money	---In the Money	4In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,551Out of the Money	Filter Table By Strike Price of$154.00	NVDAIn the Money	$35.20In the Money	$35.40In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	21Out of the Money	16,677Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$36.15In the Money	$36.40In the Money	$37.05In the Money	$0.00In the Money	---In the Money	2In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8,556Out of the Money	Filter Table By Strike Price of$156.00	NVDAIn the Money	$37.15In the Money	$37.55In the Money	$37.05In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	5,233Out of the Money	Filter Table By Strike Price of$158.00	NVDAIn the Money	$39.15In the Money	$39.40In the Money	$38.88In the Money	$-2.77In the Money	1In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	30,434Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$41.20In the Money	$41.50In the Money	$42.50In the Money	$0.00In the Money	---In the Money	4In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,439Out of the Money	Filter Table By Strike Price of$162.00	NVDAIn the Money	$43.15In the Money	$43.40In the Money	$42.75In the Money	$-4.55In the Money	1In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,055Out of the Money	Filter Table By Strike Price of$164.00	NVDAIn the Money	$45.05In the Money	$45.65In the Money	$46.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	15,475Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$45.75In the Money	$46.60In the Money	$49.90In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,999Out of the Money	Filter Table By Strike Price of$166.00	NVDAIn the Money	$47.20In the Money	$47.55In the Money	$49.60In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,656Out of the Money	Filter Table By Strike Price of$167.00	NVDAIn the Money	$48.15In the Money	$48.35In the Money	$47.75In the Money	$-0.90In the Money	1In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,367Out of the Money	Filter Table By Strike Price of$168.00	NVDAIn the Money	$49.05In the Money	$49.45In the Money	$49.10In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,756Out of the Money	Filter Table By Strike Price of$169.00	NVDAIn the Money	$49.90In the Money	$50.60In the Money	$51.25In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	18,354Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$50.90In the Money	$51.60In the Money	$54.45In the Money	$0.00In the Money	---In the Money	12In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,227Out of the Money	Filter Table By Strike Price of$171.00	NVDAIn the Money	$51.90In the Money	$52.60In the Money	$52.55In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,879Out of the Money	Filter Table By Strike Price of$172.00	NVDAIn the Money	$52.85In the Money	$53.60In the Money	$54.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	3,977Out of the Money	Filter Table By Strike Price of$173.00	NVDAIn the Money	$53.85In the Money	$54.60In the Money	$54.70In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,227Out of the Money	Filter Table By Strike Price of$174.00	NVDAIn the Money	$54.85In the Money	$55.60In the Money	$66.70In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	12,317Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$55.90In the Money	$56.65In the Money	$56.29In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,063Out of the Money	Filter Table By Strike Price of$176.00	NVDAIn the Money	$56.90In the Money	$57.60In the Money	$58.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,776Out of the Money	Filter Table By Strike Price of$177.00	NVDAIn the Money	$57.90In the Money	$58.65In the Money	$51.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,939Out of the Money	Filter Table By Strike Price of$178.00	NVDAIn the Money	$58.85In the Money	$59.60In the Money	$59.30In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,611Out of the Money	Filter Table By Strike Price of$179.00	NVDAIn the Money	$59.85In the Money	$60.60In the Money	$51.30In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	11,527Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$60.85In the Money	$61.65In the Money	$60.70In the Money	$-0.30In the Money	2In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,775Out of the Money	Filter Table By Strike Price of$181.00	NVDAIn the Money	$61.90In the Money	$62.60In the Money	$60.33In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	974Out of the Money	Filter Table By Strike Price of$182.00	NVDAIn the Money	$62.85In the Money	$63.60In the Money	$55.65In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money	Filter Table By Strike Price of$183.00	NVDAIn the Money	$63.85In the Money	$64.60In the Money	$64.27In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money	Filter Table By Strike Price of$184.00	NVDAIn the Money	$64.90In the Money	$65.60In the Money	$65.29In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,929Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$65.85In the Money	$66.60In the Money	$63.65In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,295Out of the Money	Filter Table By Strike Price of$186.00	NVDAIn the Money	$66.90In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,603Out of the Money	Filter Table By Strike Price of$187.00	NVDAIn the Money	$67.90In the Money	$68.60In the Money	$68.27In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$188.00	NVDAIn the Money	$68.85In the Money	$69.65In the Money	$69.29In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,511Out of the Money	Filter Table By Strike Price of$189.00	NVDAIn the Money	$69.90In the Money	$70.65In the Money	$59.25In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,050Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$70.85In the Money	$71.65In the Money	$61.50In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	969Out of the Money	Filter Table By Strike Price of$191.00	NVDAIn the Money	$71.85In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,981Out of the Money	Filter Table By Strike Price of$192.00	NVDAIn the Money	$72.90In the Money	$73.60In the Money	$70.25In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money	Filter Table By Strike Price of$193.00	NVDAIn the Money	$73.90In the Money	$74.60In the Money	$61.40In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	17,919Out of the Money	Filter Table By Strike Price of$194.00	NVDAIn the Money	$74.85In the Money	$75.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,659Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$75.85In the Money	$76.60In the Money	$56.28In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98,685Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$80.90In the Money	$81.60In the Money	$80.72In the Money	$-0.19In the Money	10In the Money	10In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,865Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$85.90In the Money	$86.60In the Money	$85.89In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,356Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$90.85In the Money	$91.65In the Money	$91.27In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,130Out of the Money	Filter Table By Strike Price of$212.00	NVDAIn the Money	$92.90In the Money	$93.60In the Money	$93.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,551Out of the Money	Filter Table By Strike Price of$213.00	NVDAIn the Money	$93.80In the Money	$94.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$214.00	NVDAIn the Money	$94.85In the Money	$95.65In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,202Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$95.85In the Money	$96.65In the Money	$88.50In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	948Out of the Money	Filter Table By Strike Price of$216.00	NVDAIn the Money	$96.85In the Money	$97.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money	Filter Table By Strike Price of$217.00	NVDAIn the Money	$97.85In the Money	$98.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,393Out of the Money	Filter Table By Strike Price of$218.00	NVDAIn the Money	$98.85In the Money	$99.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,012Out of the Money	Filter Table By Strike Price of$219.00	NVDAIn the Money	$99.85In the Money	$100.65In the Money	$97.11In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,389Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$100.90In the Money	$101.60In the Money	$98.95In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money	Filter Table By Strike Price of$221.00	NVDAIn the Money	$101.90In the Money	$102.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$222.00	NVDAIn the Money	$102.90In the Money	$103.60In the Money	$100.10In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$223.00	NVDAIn the Money	$103.90In the Money	$104.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	904Out of the Money	Filter Table By Strike Price of$224.00	NVDAIn the Money	$104.90In the Money	$105.60In the Money	$119.75In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,071Out of the Money	Filter Table By Strike Price of$225.00	NVDAIn the Money	$105.90In the Money	$106.65In the Money	$120.75In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,739Out of the Money	Filter Table By Strike Price of$226.00	NVDAIn the Money	$106.90In the Money	$107.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money	Filter Table By Strike Price of$227.00	NVDAIn the Money	$107.90In the Money	$108.65In the Money	$95.15In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,804Out of the Money	Filter Table By Strike Price of$228.00	NVDAIn the Money	$108.90In the Money	$109.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,293Out of the Money	Filter Table By Strike Price of$230.00	NVDAIn the Money	$110.90In the Money	$111.60In the Money	$0.07In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,414Out of the Money	Filter Table By Strike Price of$235.00	NVDAIn the Money	$115.90In the Money	$116.60In the Money	$110.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,066Out of the Money	Filter Table By Strike Price of$240.00	NVDAIn the Money	$120.90In the Money	$121.65In the Money	$0.12In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,768Out of the Money	Filter Table By Strike Price of$245.00	NVDAIn the Money	$125.90In the Money	$126.60In the Money	$129.81In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,361Out of the Money	Filter Table By Strike Price of$250.00	NVDAIn the Money	$130.85In the Money	$131.60In the Money	$118.23In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,345Out of the Money	Filter Table By Strike Price of$255.00	NVDAIn the Money	$135.90In the Money	$136.65In the Money	$133.60In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,234Out of the Money	Filter Table By Strike Price of$260.00	NVDAIn the Money	$140.85In the Money	$141.65In the Money	$144.05In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	23,187Out of the Money	Filter Table By Strike Price of$265.00	NVDAIn the Money	$145.90In the Money	$146.65In the Money	$138.03In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,417Out of the Money	Filter Table By Strike Price of$270.00	NVDAIn the Money	$150.85In the Money	$151.60In the Money	$0.19In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,041Out of the Money	Filter Table By Strike Price of$275.00	NVDAIn the Money	$155.90In the Money	$156.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	285,852Out of the Money	Filter Table By Strike Price of$280.00	NVDAIn the Money	$160.90In the Money	$161.65In the Money	$150.15In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)