Stocks Options

LAST PRICE
123.5400
TODAY'S CHANGE (%)
Trending Down-2.5500 (-2.0224%)

Bid / Lots
123.5200/ 7
Ask / Lots
123.5400/ 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
263,699,948
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 June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$97.35In the Money	$97.80In the Money	$98.60In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$26.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
NVDAIn the Money	$95.35In the Money	$95.85In the Money	$103.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
NVDAIn the Money	$94.35In the Money	$94.85In the Money	$100.22In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money
NVDAIn the Money	$93.30In the Money	$93.80In the Money	$109.48In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$30.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,252Out of the Money
NVDAIn the Money	$92.35In the Money	$92.85In the Money	$93.90In the Money	$6.45In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$31.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$91.30In the Money	$91.85In the Money	$96.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$32.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$90.30In the Money	$90.85In the Money	$93.18In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$33.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NVDAIn the Money	$89.30In the Money	$89.85In the Money	$99.18In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NVDAIn the Money	$88.30In the Money	$88.80In the Money	$87.90In the Money	$-2.30In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$35.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$87.30In the Money	$87.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$86.30In the Money	$86.85In the Money	$92.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NVDAIn the Money	$85.30In the Money	$85.85In the Money	$82.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$38.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$84.30In the Money	$84.85In the Money	$92.68In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$39.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money
NVDAIn the Money	$83.30In the Money	$83.80In the Money	$84.62In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$40.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$82.30In the Money	$82.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$81.30In the Money	$81.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$80.30In the Money	$80.85In the Money	$79.04In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$43.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$79.30In the Money	$79.85In the Money	$82.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$44.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$78.30In the Money	$78.80In the Money	$74.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$45.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,152Out of the Money
NVDAIn the Money	$77.30In the Money	$77.85In the Money	$76.08In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$46.00	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	20Out of the Money
NVDAIn the Money	$76.30In the Money	$76.85In the Money	$71.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	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	30Out of the Money
NVDAIn the Money	$75.40In the Money	$75.85In the Money	$70.22In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$48.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$74.40In the Money	$74.85In the Money	$71.50In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$49.00	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	$73.40In the Money	$73.80In the Money	$75.76In the Money	$0.00In the Money	---In the Money	92In 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	1,063Out of the Money
NVDAIn the Money	$72.30In the Money	$72.85In the Money	$77.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$71.40In the Money	$71.85In the Money	$71.50In the Money	$-2.93In the Money	2In the Money	60In 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	270Out of the Money
NVDAIn the Money	$70.30In the Money	$70.85In the Money	$73.43In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
NVDAIn the Money	$69.30In the Money	$69.85In the Money	$72.70In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
NVDAIn the Money	$68.35In the Money	$68.80In the Money	$70.53In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money
NVDAIn the Money	$67.30In the Money	$67.85In the Money	$69.18In the Money	$0.00In the Money	---In the Money	78In 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	350Out of the Money
NVDAIn the Money	$66.30In the Money	$66.85In the Money	$66.90In the Money	$-0.80In the Money	1In the Money	24In 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	320Out of the Money
NVDAIn the Money	$65.30In the Money	$65.85In the Money	$72.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
NVDAIn the Money	$64.30In the Money	$64.85In the Money	$70.66In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$59.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
NVDAIn the Money	$63.45In the Money	$63.80In the Money	$64.50In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,197Out of the Money
NVDAIn the Money	$62.30In the Money	$62.85In the Money	$64.00In the Money	$0.20In the Money	1In the Money	114In 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	428Out of the Money
NVDAIn the Money	$61.30In the Money	$61.85In the Money	$59.80In the Money	$0.00In the Money	---In the Money	21In 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	600Out of the Money
NVDAIn the Money	$60.30In the Money	$60.85In the Money	$60.90In the Money	$-8.05In the Money	4In the Money	3In 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	5,084Out of the Money
NVDAIn the Money	$59.40In the Money	$59.85In the Money	$61.33In the Money	$3.43In the Money	27In the Money	60In 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	212Out of the Money
NVDAIn the Money	$58.35In the Money	$58.80In the Money	$60.68In the Money	$0.00In the Money	---In the Money	76In 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	15,733Out of the Money
NVDAIn the Money	$57.40In the Money	$57.85In the Money	$66.50In the Money	$0.00In the Money	---In the Money	60In 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	593Out of the Money
NVDAIn the Money	$56.30In the Money	$56.85In the Money	$60.50In the Money	$2.30In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,218Out of the Money
NVDAIn the Money	$55.30In the Money	$55.85In the Money	$72.32In the Money	$0.00In the Money	---In the Money	101In 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	1,443Out of the Money
NVDAIn the Money	$54.40In the Money	$54.75In the Money	$49.15In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money
NVDAIn the Money	$53.35In the Money	$53.75In the Money	$54.92In the Money	$-0.83In the Money	66In the Money	319In 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	5Out of the Money	7,703Out of the Money
NVDAIn the Money	$52.30In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,676Out of the Money
NVDAIn the Money	$51.30In the Money	$51.85In the Money	$51.50In the Money	$1.40In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$72.00	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	9,753Out of the Money
NVDAIn the Money	$50.30In the Money	$50.75In the Money	$50.68In the Money	$2.93In the Money	10In the Money	179In the Money	Filter Table By Strike Price of$73.00	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	12,260Out of the Money
NVDAIn the Money	$49.30In the Money	$49.70In the Money	$45.10In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$74.00	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	1,235Out of the Money
NVDAIn the Money	$49.00In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,676Out of the Money
NVDAIn the Money	$48.50In the Money	$48.70In the Money	$49.05In the Money	$-0.85In the Money	10In the Money	170In the Money	Filter Table By Strike Price of$75.00	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	6,579Out of the Money
NVDAIn the Money	$47.95In the Money	$48.20In the Money	$45.50In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$75.50	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	1,918Out of the Money
NVDAIn the Money	$47.50In the Money	$47.65In the Money	$47.90In the Money	$-2.45In the Money	20In the Money	109In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,645Out of the Money
NVDAIn the Money	$47.00In the Money	$47.20In the Money	$43.55In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$76.50	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	307Out of the Money
NVDAIn the Money	$46.45In the Money	$46.65In the Money	$42.95In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$77.00	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	11,962Out of the Money
NVDAIn the Money	$46.00In the Money	$46.20In the Money	$54.76In the Money	$0.00In the Money	---In the Money	2,074In the Money	Filter Table By Strike Price of$77.50	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	584Out of the Money
NVDAIn the Money	$45.50In the Money	$45.70In the Money	$46.62In the Money	$4.87In the Money	22In the Money	3,301In the Money	Filter Table By Strike Price of$78.00	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	2,565Out of the Money
NVDAIn the Money	$45.00In the Money	$45.15In the Money	$42.10In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$78.50	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	2,528Out of the Money
NVDAIn the Money	$44.50In the Money	$44.70In the Money	$42.20In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,928Out of the Money
NVDAIn the Money	$44.00In the Money	$44.20In the Money	$46.20In the Money	$0.00In the Money	---In the Money	1,427In the Money	Filter Table By Strike Price of$79.50	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	1,570Out of the Money
NVDAIn the Money	$43.50In the Money	$43.70In the Money	$43.83In the Money	$-2.22In the Money	23In the Money	848In the Money	Filter Table By Strike Price of$80.00	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	17,301Out of the Money
NVDAIn the Money	$43.00In the Money	$43.20In the Money	$46.25In the Money	$0.00In the Money	---In the Money	916In the Money	Filter Table By Strike Price of$80.50	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	1,339Out of the Money
NVDAIn the Money	$42.50In the Money	$42.70In the Money	$38.75In the Money	$0.00In the Money	---In the Money	2,071In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	1,196Out of the Money
NVDAIn the Money	$42.00In the Money	$42.20In the Money	$39.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$81.50	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	1,241Out of the Money
NVDAIn the Money	$41.50In the Money	$41.70In the Money	$42.20In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$82.00	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	1,868Out of the Money
NVDAIn the Money	$41.00In the Money	$41.20In the Money	$42.55In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$82.50	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	497Out of the Money
NVDAIn the Money	$40.50In the Money	$40.75In the Money	$42.00In the Money	$0.75In the Money	1In the Money	307In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,104Out of the Money
NVDAIn the Money	$40.00In the Money	$40.20In the Money	$41.55In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$83.50	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	1,388Out of the Money
NVDAIn the Money	$39.50In the Money	$39.70In the Money	$41.25In the Money	$1.00In the Money	5In the Money	596In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	80Out of the Money	2,595Out of the Money
NVDAIn the Money	$39.00In the Money	$39.20In the Money	$39.05In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$84.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	5,189Out of the Money
NVDAIn the Money	$38.50In the Money	$38.70In the Money	$38.73In the Money	$-1.77In the Money	34In the Money	472In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	6,064Out of the Money
NVDAIn the Money	$38.00In the Money	$38.20In the Money	$40.76In the Money	$1.86In the Money	20In the Money	491In the Money	Filter Table By Strike Price of$85.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,189Out of the Money
NVDAIn the Money	$37.45In the Money	$37.70In the Money	$39.00In the Money	$0.55In the Money	10In the Money	133In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	2,421Out of the Money
NVDAIn the Money	$37.00In the Money	$37.20In the Money	$40.10In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$86.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,683Out of the Money
NVDAIn the Money	$36.50In the Money	$36.70In the Money	$37.40In the Money	$0.00In the Money	---In the Money	257In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out of the Money	2,040Out of the Money
NVDAIn the Money	$36.00In the Money	$36.20In the Money	$36.75In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$87.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	121Out of the Money	5,356Out of the Money
NVDAIn the Money	$35.50In the Money	$35.70In the Money	$36.25In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	222Out of the Money	10,836Out of the Money
NVDAIn the Money	$35.00In the Money	$35.20In the Money	$37.50In the Money	$0.00In the Money	---In the Money	319In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	494Out of the Money	4,232Out of the Money
NVDAIn the Money	$34.50In the Money	$34.70In the Money	$34.38In the Money	$-0.87In the Money	2In the Money	278In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	3,578Out of the Money
NVDAIn the Money	$34.00In the Money	$34.20In the Money	$34.29In the Money	$-0.76In the Money	42In the Money	297In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	82Out of the Money	10,568Out of the Money
NVDAIn the Money	$33.50In the Money	$33.70In the Money	$33.45In the Money	$-1.45In the Money	1,569In the Money	1,798In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	378Out of the Money	11,230Out of the Money
NVDAIn the Money	$33.00In the Money	$33.20In the Money	$34.95In the Money	$0.00In the Money	---In the Money	458In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	3,855Out of the Money
NVDAIn the Money	$32.50In the Money	$32.75In the Money	$30.24In the Money	$0.00In the Money	---In the Money	721In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	235Out of the Money	12,559Out of the Money
NVDAIn the Money	$32.00In the Money	$32.20In the Money	$35.53In the Money	$7.18In the Money	2In the Money	334In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	141Out of the Money	1,544Out of the Money
NVDAIn the Money	$31.50In the Money	$31.70In the Money	$35.04In the Money	$2.59In the Money	22In the Money	851In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	33Out of the Money	2,890Out of the Money
NVDAIn the Money	$31.00In the Money	$31.20In the Money	$33.70In the Money	$0.00In the Money	---In the Money	1,024In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	62Out of the Money	1,699Out of the Money
NVDAIn the Money	$30.50In the Money	$30.70In the Money	$31.13In the Money	$-2.07In the Money	107In the Money	1,161In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	899Out of the Money	3,448Out of the Money
NVDAIn the Money	$30.00In the Money	$30.20In the Money	$32.45In the Money	$0.00In the Money	---In the Money	1,810In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	108Out of the Money	3,634Out of the Money
NVDAIn the Money	$29.50In the Money	$29.70In the Money	$30.33In the Money	$-1.57In the Money	39In the Money	1,727In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	79Out of the Money	2,901Out of the Money
NVDAIn the Money	$29.00In the Money	$29.20In the Money	$29.30In the Money	$-2.55In the Money	10In the Money	1,572In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	19Out of the Money	2,753Out of the Money
NVDAIn the Money	$28.50In the Money	$28.70In the Money	$28.77In the Money	$-2.13In the Money	67In the Money	9,641In the Money	Filter Table By Strike Price of$95.00	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	9,626Out of the Money
NVDAIn the Money	$28.05In the Money	$28.20In the Money	$27.40In the Money	$1.20In the Money	10In the Money	2,048In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	226Out of the Money	4,543Out of the Money
NVDAIn the Money	$27.50In the Money	$27.70In the Money	$27.00In the Money	$-3.00In the Money	14In the Money	757In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	52Out of the Money	3,237Out of the Money
NVDAIn the Money	$27.00In the Money	$27.20In the Money	$29.87In the Money	$0.00In the Money	---In the Money	1,252In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	142Out of the Money	4,279Out of the Money
NVDAIn the Money	$26.55In the Money	$26.75In the Money	$26.41In the Money	$-2.79In the Money	5In the Money	599In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	647Out of the Money	4,626Out of the Money
NVDAIn the Money	$26.05In the Money	$26.20In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1,061In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	814Out of the Money	1,900Out of the Money
NVDAIn the Money	$25.50In the Money	$25.70In the Money	$25.91In the Money	$-1.54In the Money	81In the Money	710In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2,350Out of the Money	3,508Out of the Money
NVDAIn the Money	$25.05In the Money	$25.20In the Money	$21.75In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,911Out of the Money	1,716Out of the Money
NVDAIn the Money	$24.55In the Money	$24.75In the Money	$24.80In the Money	$-1.20In the Money	21In the Money	418In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,812Out of the Money	4,466Out of the Money
NVDAIn the Money	$24.05In the Money	$24.25In the Money	$24.55In the Money	$3.50In the Money	15In the Money	412In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	864Out of the Money	5,066Out of the Money
NVDAIn the Money	$23.55In the Money	$23.70In the Money	$23.55In the Money	$-2.75In the Money	441In the Money	4,668In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7,076Out of the Money	68,959Out of the Money
NVDAIn the Money	$23.05In the Money	$23.20In the Money	$23.42In the Money	$-1.58In the Money	6In the Money	450In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	998Out of the Money	4,449Out of the Money
NVDAIn the Money	$22.55In the Money	$22.70In the Money	$22.77In the Money	$-1.98In the Money	42In the Money	1,962In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	479Out of the Money	4,789Out of the Money
NVDAIn the Money	$22.05In the Money	$22.20In the Money	$22.48In the Money	$-1.97In the Money	35In the Money	171In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	249Out of the Money	2,321Out of the Money
NVDAIn the Money	$21.55In the Money	$21.70In the Money	$21.55In the Money	$-2.50In the Money	4In the Money	1,375In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,252Out of the Money	7,509Out of the Money
NVDAIn the Money	$21.05In the Money	$21.25In the Money	$21.35In the Money	$-2.30In the Money	25In the Money	1,438In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	421Out of the Money	18,162Out of the Money
NVDAIn the Money	$20.55In the Money	$20.75In the Money	$21.04In the Money	$-2.06In the Money	810In the Money	2,365In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2,728Out of the Money	19,529Out of the Money
NVDAIn the Money	$20.05In the Money	$20.30In the Money	$20.70In the Money	$-0.80In the Money	11In the Money	960In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3,688Out of the Money	7,796Out of the Money
NVDAIn the Money	$19.55In the Money	$19.75In the Money	$20.00In the Money	$-2.10In the Money	181In the Money	3,185In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3,353Out of the Money	7,480Out of the Money
NVDAIn the Money	$18.55In the Money	$18.75In the Money	$19.15In the Money	$-1.60In the Money	128In the Money	2,722In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5,999Out of the Money	28,708Out of the Money
NVDAIn the Money	$17.55In the Money	$17.75In the Money	$17.52In the Money	$-2.77In the Money	56In the Money	2,636In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	4,553Out of the Money	7,532Out of the Money
NVDAIn the Money	$16.60In the Money	$16.80In the Money	$17.05In the Money	$-2.04In the Money	75In the Money	7,313In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	5,165Out of the Money	8,018Out of the Money
NVDAIn the Money	$15.60In the Money	$15.75In the Money	$16.40In the Money	$-1.86In the Money	53In the Money	867In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.02Out of the Money	4,704Out of the Money	10,429Out of the Money
NVDAIn the Money	$14.60In the Money	$14.80In the Money	$14.72In the Money	$-2.38In the Money	127In the Money	1,992In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	4,567Out of the Money	8,697Out of the Money
NVDAIn the Money	$13.60In the Money	$13.80In the Money	$13.56In the Money	$-2.79In the Money	831In the Money	7,312In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	20,957Out of the Money	100,535Out of the Money
NVDAIn the Money	$12.60In the Money	$12.85In the Money	$12.72In the Money	$-2.68In the Money	341In the Money	5,296In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.02Out of the Money	4,643Out of the Money	13,795Out of the Money
NVDAIn the Money	$11.70In the Money	$11.85In the Money	$12.00In the Money	$-2.40In the Money	194In the Money	6,970In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.03Out of the Money	5,772Out of the Money	21,839Out of the Money
NVDAIn the Money	$10.70In the Money	$10.90In the Money	$10.85In the Money	$-2.15In the Money	492In the Money	5,737In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$0.04Out of the Money	5,864Out of the Money	17,645Out of the Money
NVDAIn the Money	$9.75In the Money	$9.95In the Money	$9.78In the Money	$-2.17In the Money	339In the Money	6,690In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.08Out of the Money	7,315Out of the Money	18,480Out of the Money
NVDAIn the Money	$8.80In the Money	$9.00In the Money	$8.90In the Money	$-2.60In the Money	1,862In the Money	10,379In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.11Out of the Money	34,801Out of the Money	67,113Out of the Money
NVDAIn the Money	$7.90In the Money	$8.10In the Money	$8.01In the Money	$-2.44In the Money	687In the Money	5,320In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.17Out of the Money	10,175Out of the Money	25,598Out of the Money
NVDAIn the Money	$7.45In the Money	$7.65In the Money	$7.80In the Money	$-2.25In the Money	260In the Money	2,556In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.45Out of the Money	$0.18Out of the Money	4,211Out of the Money	5,611Out of the Money
NVDAIn the Money	$7.05In the Money	$7.20In the Money	$7.06In the Money	$-2.44In the Money	1,125In the Money	6,095In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.54Out of the Money	$0.23Out of the Money	20,563Out of the Money	21,662Out of the Money
NVDAIn the Money	$6.20In the Money	$6.35In the Money	$6.32In the Money	$-2.28In the Money	1,840In the Money	7,582In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.67Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$0.29Out of the Money	31,741Out of the Money	25,463Out of the Money
NVDAIn the Money	$5.45In the Money	$5.55In the Money	$5.45In the Money	$-2.24In the Money	1,466In the Money	10,380In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.87Out of the Money	$0.89Out of the Money	$0.90Out of the Money	$0.41Out of the Money	24,502Out of the Money	20,002Out of the Money
NVDAIn the Money	$4.70In the Money	$4.80In the Money	$4.75In the Money	$-2.15In the Money	19,634In the Money	27,246In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$1.13Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$0.51Out of the Money	154,540Out of the Money	65,416Out of the Money
NVDAIn the Money	$4.00In the Money	$4.10In the Money	$4.15In the Money	$-1.80In the Money	5,569In the Money	16,731In the Money	Filter Table By Strike Price of$121.00	NVDANear the Money	$1.44Near the Money	$1.46Near the Money	$1.45Near the Money	$0.64Near the Money	44,316Near the Money	24,107Near the Money
NVDAIn the Money	$3.40In the Money	$3.45In the Money	$3.41In the Money	$-1.74In the Money	15,945In the Money	19,773In the Money	Filter Table By Strike Price of$122.00	NVDANear the Money	$1.81Near the Money	$1.83Near the Money	$1.84Near the Money	$0.78Near the Money	62,865Near the Money	23,476Near the Money
NVDAUnderlying issue's last price	$2.85Underlying issue's last price	$2.89Underlying issue's last price	$2.83Underlying issue's last price	$-1.70Underlying issue's last price	44,524Underlying issue's last price	18,346Underlying issue's last price	Filter Table By Strike Price of$123.00Underlying issue's last price	NVDAUnderlying issue's last price	$2.24Underlying issue's last price	$2.26Underlying issue's last price	$2.27Underlying issue's last price	$0.92Underlying issue's last price	83,151Underlying issue's last price	25,116Underlying issue's last price
NVDANear the Money	$2.36Near the Money	$2.39Near the Money	$2.37Near the Money	$-1.58Near the Money	89,506Near the Money	21,311Near the Money	Filter Table By Strike Price of$124.00	NVDAIn the Money	$2.74In the Money	$2.77In the Money	$2.76In the Money	$1.06In the Money	81,236In the Money	22,662In the Money
NVDANear the Money	$1.92Near the Money	$1.95Near the Money	$1.92Near the Money	$-1.48Near the Money	188,430Near the Money	55,001Near the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$3.30In the Money	$3.35In the Money	$3.36In the Money	$1.25In the Money	101,981In the Money	42,006In the Money
NVDANear the Money	$1.55Near the Money	$1.57Near the Money	$1.54Near the Money	$-1.30Near the Money	106,751Near the Money	22,003Near the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$3.90In the Money	$4.00In the Money	$3.97In the Money	$1.41In the Money	43,984In the Money	13,544In the Money
NVDAOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.24Out of the Money	$-1.13Out of the Money	115,312Out of the Money	28,011Out of the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$4.60In the Money	$4.70In the Money	$4.62In the Money	$1.47In the Money	31,774In the Money	15,509In the Money
NVDAOut of the Money	$0.97Out of the Money	$0.99Out of the Money	$0.98Out of the Money	$-1.01Out of the Money	112,000Out of the Money	33,733Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$5.30In the Money	$5.40In the Money	$5.37In the Money	$1.65In the Money	10,778In the Money	12,757In the Money
NVDAOut of the Money	$0.76Out of the Money	$0.77Out of the Money	$0.76Out of the Money	$-0.84Out of the Money	58,241Out of the Money	27,018Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$6.10In the Money	$6.20In the Money	$6.05In the Money	$1.74In the Money	3,582In the Money	10,795In the Money
NVDAOut of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$-0.70Out of the Money	220,876Out of the Money	100,035Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$6.95In the Money	$7.10In the Money	$6.92In the Money	$1.82In the Money	17,895In the Money	28,580In the Money
NVDAOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.56Out of the Money	47,760Out of the Money	32,407Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$7.80In the Money	$7.95In the Money	$7.71In the Money	$1.86In the Money	1,651In the Money	9,819In the Money
NVDAOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.49Out of the Money	30,880Out of the Money	35,707Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$8.70In the Money	$8.85In the Money	$8.70In the Money	$1.70In the Money	3,281In the Money	28,266In the Money
NVDAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.36Out of the Money	19,310Out of the Money	32,202Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$9.55In the Money	$9.85In the Money	$9.65In the Money	$2.25In the Money	636In the Money	12,333In the Money
NVDAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.29Out of the Money	16,382Out of the Money	30,500Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$10.50In the Money	$10.75In the Money	$10.63In the Money	$2.28In the Money	375In the Money	5,700In the Money
NVDAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	61,585Out of the Money	121,029Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$11.45In the Money	$11.70In the Money	$11.55In the Money	$2.00In the Money	691In the Money	39,434In the Money
NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.18Out of the Money	11,174Out of the Money	17,999Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$12.45In the Money	$12.70In the Money	$12.45In the Money	$2.35In the Money	273In the Money	7,698In the Money
NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	5,828Out of the Money	22,728Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$13.45In the Money	$13.65In the Money	$13.65In the Money	$2.15In the Money	163In the Money	3,156In the Money
NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	12,006Out of the Money	27,116Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$14.40In the Money	$14.65In the Money	$14.58In the Money	$2.12In the Money	426In the Money	2,805In the Money
NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	13,166Out of the Money	68,681Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$15.35In the Money	$15.65In the Money	$15.44In the Money	$2.58In the Money	52In the Money	3,036In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	40,443Out of the Money	128,692Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$16.40In the Money	$16.60In the Money	$16.40In the Money	$2.50In the Money	1,158In the Money	14,423In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	5,697Out of the Money	14,913Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$17.35In the Money	$17.60In the Money	$17.75In the Money	$2.55In the Money	11In the Money	28In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	10,028Out of the Money	21,211Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$18.35In the Money	$18.60In the Money	$18.20In the Money	$2.02In the Money	57In the Money	1,663In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3,638Out of the Money	9,361Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$19.20In the Money	$19.60In the Money	$19.06In the Money	$-4.44In the Money	1In the Money	19In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6,557Out of the Money	19,229Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$20.30In the Money	$20.60In the Money	$20.39In the Money	$1.69In the Money	21In the Money	2,443In 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	11,743Out of the Money	32,730Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$21.40In the Money	$21.60In the Money	$20.40In the Money	$1.25In the Money	59In the Money	987In 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	3,581Out of the Money	5,842Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$22.05In the Money	$22.60In the Money	$22.22In the Money	$1.92In the Money	1In the Money	19In 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	3,790Out of the Money	13,530Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$23.40In the Money	$23.60In the Money	$26.45In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	4,175Out of the Money	8,960Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$24.35In the Money	$24.70In the Money	$25.00In the Money	$2.25In the Money	2In the Money	3In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2,913Out of the Money	4,634Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$25.35In the Money	$25.65In the Money	$24.10In the Money	$0.59In the Money	6In the Money	5In 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	14,969Out of the Money	58,063Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$26.35In the Money	$26.60In the Money	$26.09In the Money	$2.04In the Money	1In the Money	50In 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	6,189Out of the Money	29,249Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$31.35In the Money	$31.60In the Money	$31.06In the Money	$2.18In the Money	13In the Money	3In 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	4,220Out of the Money	34,086Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$36.10In the Money	$36.75In the Money	$36.55In the Money	$1.45In the Money	13In the Money	---In 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	1,265Out of the Money	24,896Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$41.40In the Money	$41.70In the Money	$41.50In the Money	$-2.65In the Money	4In the Money	---In 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	1,307Out of the Money	30,394Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$46.40In the Money	$46.85In the Money	$46.00In the Money	$1.92In the Money	40In the Money	2In 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	1,338Out of the Money	20,843Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$51.10In the Money	$51.95In the Money	$48.35In 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	$0.01Out of the Money	$0.00Out of the Money	1,801Out of the Money	22,743Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$56.20In the Money	$56.80In the Money	$44.35In 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	2,379Out of the Money	9,835Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$61.25In the Money	$61.85In the Money	$63.85In 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	3,905Out of the Money	7,249Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$66.05In the Money	$66.95In the Money	$68.83In 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	1,223Out of the Money	5,840Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$71.05In the Money	$71.85In the Money	$71.00In 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	1,023Out of the Money	16,504Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$76.05In the Money	$76.95In the Money	$72.85In the Money	$-2.03In the Money	51In 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	668Out of the Money	2,045Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$81.05In the Money	$81.90In the Money	$86.25In 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	---Out of the Money	44,905Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$86.05In the Money	$86.95In 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	3Out of the Money	2,429Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$91.05In the Money	$91.85In 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	9Out of the Money	111,466Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$96.05In the Money	$96.85In the Money	$93.02In the Money	$0.00In the Money	---In the Money	---In the Money

NVIDIA Corp
NASDAQ:NVDAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)