Stocks Options

LAST PRICE
123.5400
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.3629%)

Bid / Lots
123.7500/ 14
Ask / Lots
123.7800/ 58
Open / Previous Close
124.5800 / 123.9900
Day Range
Low 122.7500
High 127.7100
52 Week Range
Low 39.2300
High 140.7600
Volume
315,516,740
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 44.957

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$72.85In the Money	$73.95In the Money	$74.16In the Money	$0.21In the Money	60In the Money	131In 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	1Out of the Money	1,373Out of the Money
NVDAIn the Money	$71.60In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	362Out of the Money
NVDAIn the Money	$70.60In the Money	$72.00In the Money	$72.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$52.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
NVDAIn the Money	$69.60In the Money	$71.00In the Money	$73.49In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NVDAIn the Money	$68.60In the Money	$70.00In the Money	$69.65In the Money	$5.18In the Money	1In the Money	80In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NVDAIn the Money	$67.90In the Money	$69.10In the Money	$68.63In the Money	$-0.97In the Money	101In the Money	400In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
NVDAIn the Money	$66.65In the Money	$68.05In the Money	$66.93In the Money	$66.93In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$56.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
NVDAIn the Money	$65.60In the Money	$67.05In the Money	$66.39In the Money	$-4.36In the Money	10In the Money	280In the Money	Filter Table By Strike Price of$57.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
NVDAIn the Money	$64.65In the Money	$66.05In the Money	$66.18In the Money	$-0.59In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
NVDAIn the Money	$63.60In the Money	$65.05In the Money	$65.35In the Money	$65.35In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$59.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
NVDAIn the Money	$62.55In the Money	$64.00In the Money	$66.30In the Money	$0.45In the Money	15In the Money	134In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	174Out of the Money
NVDAIn the Money	$61.55In the Money	$63.05In the Money	$66.15In the Money	$-4.87In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$61.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
NVDAIn the Money	$60.65In the Money	$62.05In the Money	$64.69In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$62.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	251Out of the Money	377Out of the Money
NVDAIn the Money	$59.65In the Money	$61.05In the Money	$61.77In the Money	$0.00In the Money	---In the Money	252In the Money	Filter Table By Strike Price of$63.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
NVDAIn the Money	$58.65In the Money	$60.05In the Money	$59.60In the Money	$0.00In the Money	---In the Money	3In 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	8,410Out of the Money	575Out of the Money
NVDAIn the Money	$57.65In the Money	$59.00In the Money	$58.61In the Money	$0.00In the Money	---In the Money	56In 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	7,196Out of the Money	320Out of the Money
NVDAIn the Money	$56.45In the Money	$58.05In the Money	$65.17In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,610Out of the Money	1,631Out of the Money
NVDAIn the Money	$55.65In the Money	$57.05In the Money	$57.09In the Money	$0.17In the Money	18In the Money	22In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,479Out of the Money	208Out of the Money
NVDAIn the Money	$54.55In the Money	$56.05In the Money	$56.30In the Money	$-0.31In the Money	10In the Money	27In 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	5,607Out of the Money	343Out of the Money
NVDAIn the Money	$53.55In the Money	$55.05In the Money	$53.60In the Money	$-8.93In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,776Out of the Money	4,602Out of the Money
NVDAIn the Money	$52.65In the Money	$54.00In the Money	$54.13In the Money	$-0.48In the Money	50In the Money	91In 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	2,014Out of the Money	8,261Out of the Money
NVDAIn the Money	$51.65In the Money	$53.05In the Money	$49.44In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,514Out of the Money	3,345Out of the Money
NVDAIn the Money	$50.70In the Money	$52.05In the Money	$52.40In the Money	$2.55In the Money	9In the Money	3In 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	758Out of the Money	2,175Out of the Money
NVDAIn the Money	$49.65In the Money	$51.05In the Money	$50.76In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	140Out of the Money	3,162Out of the Money
NVDAIn the Money	$48.65In the Money	$50.05In the Money	$46.40In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,317Out of the Money
NVDAIn the Money	$47.95In the Money	$49.00In the Money	$49.22In the Money	$-0.13In the Money	48In the Money	110In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	3,443Out of the Money
NVDAIn the Money	$46.55In the Money	$48.05In the Money	$47.59In the Money	$-1.06In the Money	17In the Money	51In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	5,634Out of the Money
NVDAIn the Money	$45.55In the Money	$47.05In the Money	$47.27In the Money	$-2.23In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	3,830Out of the Money
NVDAIn the Money	$45.05In the Money	$46.00In the Money	$46.22In the Money	$-0.21In the Money	15In the Money	3,283In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	532Out of the Money	776Out of the Money
NVDAIn the Money	$44.00In the Money	$45.10In the Money	$48.49In the Money	$3.89In the Money	1In the Money	1,300In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	230Out of the Money	354Out of the Money
NVDAIn the Money	$43.10In the Money	$44.20In the Money	$45.23In the Money	$0.43In the Money	286In the Money	354In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,720Out of the Money	4,073Out of the Money
NVDAIn the Money	$41.65In the Money	$43.05In the Money	$43.20In the Money	$0.90In the Money	12In the Money	63In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,536Out of the Money	1,901Out of the Money
NVDAIn the Money	$40.70In the Money	$42.05In the Money	$42.58In the Money	$0.03In the Money	51In the Money	87In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,113Out of the Money	3,879Out of the Money
NVDAIn the Money	$39.70In the Money	$41.05In the Money	$40.25In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,232Out of the Money	393Out of the Money
NVDAIn the Money	$39.25In the Money	$40.05In the Money	$40.31In the Money	$-0.67In the Money	406In the Money	52In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	862Out of the Money	4,465Out of the Money
NVDAIn the Money	$38.00In the Money	$39.00In the Money	$39.19In the Money	$-0.66In the Money	130In the Money	395In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	314Out of the Money	3,194Out of the Money
NVDAIn the Money	$36.70In the Money	$38.05In the Money	$38.41In the Money	$-0.09In the Money	21In the Money	41In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	319Out of the Money	2,534Out of the Money
NVDAIn the Money	$35.70In the Money	$37.05In the Money	$37.75In the Money	$0.13In the Money	6In the Money	61In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	236Out of the Money	624Out of the Money
NVDAIn the Money	$35.20In the Money	$36.55In the Money	$31.75In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$87.50	NVDAOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.01Out of the Money	630Out of the Money	3,419Out of the Money
NVDAIn the Money	$35.25In the Money	$36.10In the Money	$37.15In the Money	$3.09In the Money	8In the Money	35In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,000Out of the Money	1,311Out of the Money
NVDAIn the Money	$34.20In the Money	$35.60In the Money	$35.85In the Money	$2.35In the Money	9In the Money	54In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,035Out of the Money	205Out of the Money
NVDAIn the Money	$33.70In the Money	$35.10In the Money	$36.30In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,755Out of the Money
NVDAIn the Money	$33.25In the Money	$34.60In the Money	$36.70In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	12,417Out of the Money	11,817Out of the Money
NVDAIn the Money	$33.05In the Money	$34.15In the Money	$33.00In the Money	$-1.15In the Money	285In the Money	5,351In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	895Out of the Money	11,578Out of the Money
NVDAIn the Money	$32.20In the Money	$33.60In the Money	$34.29In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money
NVDAIn the Money	$31.70In the Money	$33.10In the Money	$33.10In the Money	$-0.30In the Money	10In the Money	214In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	37Out of the Money	590Out of the Money
NVDAIn the Money	$31.20In the Money	$32.60In the Money	$32.57In the Money	$5.07In the Money	20In the Money	277In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	945Out of the Money
NVDAIn the Money	$31.05In the Money	$32.20In the Money	$32.37In the Money	$0.72In the Money	91In the Money	365In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	477Out of the Money	934Out of the Money
NVDAIn the Money	$30.15In the Money	$31.60In the Money	$32.05In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	71Out of the Money	1,140Out of the Money
NVDAIn the Money	$29.65In the Money	$31.10In the Money	$30.56In the Money	$0.01In the Money	3In the Money	271In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,119Out of the Money	2,915Out of the Money
NVDAIn the Money	$29.20In the Money	$30.60In the Money	$34.40In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	391Out of the Money	2,366Out of the Money
NVDAIn the Money	$28.70In the Money	$30.10In the Money	$30.37In the Money	$0.58In the Money	24In the Money	181In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	615Out of the Money	1,101Out of the Money
NVDAIn the Money	$28.15In the Money	$29.60In the Money	$31.75In the Money	$2.85In the Money	120In the Money	26In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,226Out of the Money	2,106Out of the Money
NVDAIn the Money	$28.00In the Money	$29.15In the Money	$28.93In the Money	$0.03In the Money	205In the Money	692In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,352Out of the Money	4,787Out of the Money
NVDAIn the Money	$27.50In the Money	$28.70In the Money	$30.73In the Money	$2.83In the Money	190In the Money	361In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,676Out of the Money	2,491Out of the Money
NVDAIn the Money	$27.10In the Money	$28.10In the Money	$27.52In the Money	$-0.58In the Money	63In the Money	259In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	349Out of the Money	1,203Out of the Money
NVDAIn the Money	$26.60In the Money	$27.60In the Money	$27.84In the Money	$-1.26In the Money	110In the Money	171In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	214Out of the Money	2,905Out of the Money
NVDAIn the Money	$25.75In the Money	$27.10In the Money	$26.95In the Money	$-0.05In the Money	30In the Money	161In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3,446Out of the Money	4,096Out of the Money
NVDAIn the Money	$25.25In the Money	$26.60In the Money	$26.91In the Money	$-1.09In the Money	7In the Money	186In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	879Out of the Money	3,021Out of the Money
NVDAIn the Money	$25.00In the Money	$25.95In the Money	$25.54In the Money	$-0.64In the Money	10In the Money	370In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	230Out of the Money	1,597Out of the Money
NVDAIn the Money	$24.25In the Money	$25.60In the Money	$24.70In the Money	$-0.70In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	2,676Out of the Money	563Out of the Money
NVDAIn the Money	$24.00In the Money	$24.95In the Money	$24.30In the Money	$-0.60In the Money	11In the Money	342In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	698Out of the Money	1,486Out of the Money
NVDAIn the Money	$23.25In the Money	$24.60In the Money	$25.05In the Money	$-0.80In the Money	2In the Money	154In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,221Out of the Money	2,010Out of the Money
NVDAIn the Money	$23.10In the Money	$24.05In the Money	$23.90In the Money	$-0.11In the Money	1,885In the Money	3,976In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	13,016Out of the Money	18,756Out of the Money
NVDAIn the Money	$22.25In the Money	$23.60In the Money	$23.68In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	58Out of the Money	2,911Out of the Money
NVDAIn the Money	$22.05In the Money	$23.20In the Money	$23.00In the Money	$-1.60In the Money	113In the Money	422In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	35Out of the Money	1,844Out of the Money
NVDAIn the Money	$21.30In the Money	$22.70In the Money	$22.45In the Money	$-0.65In the Money	6In the Money	579In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1,255Out of the Money	1,941Out of the Money
NVDAIn the Money	$20.80In the Money	$22.25In the Money	$21.81In the Money	$0.11In the Money	113In the Money	1,220In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	616Out of the Money	8,080Out of the Money
NVDAIn the Money	$20.30In the Money	$21.60In the Money	$21.41In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	776Out of the Money	1,427Out of the Money
NVDAIn the Money	$20.30In the Money	$21.30In the Money	$21.31In the Money	$0.50In the Money	21In the Money	916In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.07Out of the Money	736Out of the Money	4,214Out of the Money
NVDAIn the Money	$19.30In the Money	$20.65In the Money	$21.20In the Money	$-0.19In the Money	2In the Money	229In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	174Out of the Money	6,057Out of the Money
NVDAIn the Money	$19.10In the Money	$20.25In the Money	$20.60In the Money	$-0.38In the Money	338In the Money	3,671In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	2,156Out of the Money	13,946Out of the Money
NVDAIn the Money	$18.25In the Money	$19.65In the Money	$20.05In the Money	$0.15In the Money	2In the Money	107In the Money	Filter Table By Strike Price of$104.50	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	206Out of the Money	2,756Out of the Money
NVDAIn the Money	$18.10In the Money	$19.15In the Money	$19.87In the Money	$1.57In the Money	235In the Money	1,435In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	4,086Out of the Money	12,863Out of the Money
NVDAIn the Money	$17.65In the Money	$18.65In the Money	$18.70In the Money	$0.25In the Money	123In the Money	240In the Money	Filter Table By Strike Price of$105.50	NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	277Out of the Money	3,490Out of the Money
NVDAIn the Money	$16.80In the Money	$18.35In the Money	$17.90In the Money	$-0.20In the Money	45In the Money	400In 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	$-0.04Out of the Money	2,151Out of the Money	3,092Out of the Money
NVDAIn the Money	$16.50In the Money	$17.60In the Money	$17.15In the Money	$-2.95In the Money	301In the Money	403In the Money	Filter Table By Strike Price of$106.50	NVDAOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2,361Out of the Money	1,287Out of the Money
NVDAIn the Money	$15.75In the Money	$17.15In the Money	$16.87In the Money	$0.12In the Money	93In the Money	197In 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	$-0.05Out of the Money	1,257Out of the Money	6,279Out of the Money
NVDAIn the Money	$15.55In the Money	$16.60In the Money	$16.30In the Money	$-0.25In the Money	74In the Money	418In the Money	Filter Table By Strike Price of$107.50	NVDAOut of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1,587Out of the Money	2,949Out of the Money
NVDAIn the Money	$14.85In the Money	$16.10In the Money	$16.35In the Money	$-0.55In the Money	227In the Money	658In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	2,272Out of the Money	7,379Out of the Money
NVDAIn the Money	$14.25In the Money	$15.65In the Money	$15.71In the Money	$-0.64In the Money	144In the Money	314In the Money	Filter Table By Strike Price of$108.50	NVDAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	1,044Out of the Money	6,074Out of the Money
NVDAIn the Money	$14.20In the Money	$15.05In the Money	$15.36In the Money	$0.81In the Money	100In the Money	1,541In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	1,237Out of the Money	6,676Out of the Money
NVDAIn the Money	$13.65In the Money	$14.65In the Money	$14.84In the Money	$-1.21In the Money	51In the Money	349In the Money	Filter Table By Strike Price of$109.50	NVDAOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	2,920Out of the Money	1,643Out of the Money
NVDAIn the Money	$13.20In the Money	$14.15In the Money	$14.73In the Money	$1.23In the Money	3,195In the Money	6,580In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	16,256Out of the Money	22,255Out of the Money
NVDAIn the Money	$13.00In the Money	$13.70In the Money	$13.85In the Money	$-1.00In the Money	112In the Money	457In the Money	Filter Table By Strike Price of$110.50	NVDAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	1,361Out of the Money	3,880Out of the Money
NVDAIn the Money	$12.25In the Money	$13.10In the Money	$13.50In the Money	$-0.75In the Money	316In the Money	1,398In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	1,511Out of the Money	7,302Out of the Money
NVDAIn the Money	$11.45In the Money	$12.70In the Money	$12.56In the Money	$-1.09In the Money	266In the Money	719In the Money	Filter Table By Strike Price of$111.50	NVDAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	1,009Out of the Money	2,218Out of the Money
NVDAIn the Money	$11.50In the Money	$12.50In the Money	$12.68In the Money	$0.78In the Money	502In the Money	6,119In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	3,849Out of the Money	4,579Out of the Money
NVDAIn the Money	$10.80In the Money	$11.70In the Money	$12.00In the Money	$0.45In the Money	90In the Money	2,709In the Money	Filter Table By Strike Price of$112.50	NVDAOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	15,776Out of the Money	4,598Out of the Money
NVDAIn the Money	$10.30In the Money	$11.20In the Money	$11.09In the Money	$-0.01In the Money	192In the Money	4,842In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.18Out of the Money	5,181Out of the Money	5,977Out of the Money
NVDAIn the Money	$10.05In the Money	$10.70In the Money	$10.38In the Money	$-0.57In the Money	92In the Money	1,259In the Money	Filter Table By Strike Price of$113.50	NVDAOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$-0.19Out of the Money	4,199Out of the Money	5,088Out of the Money
NVDAIn the Money	$9.65In the Money	$10.15In the Money	$10.15In the Money	$-0.40In the Money	502In the Money	2,297In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$-0.20Out of the Money	4,915Out of the Money	12,250Out of the Money
NVDAIn the Money	$8.90In the Money	$9.70In the Money	$10.15In the Money	$-0.90In the Money	58In the Money	1,586In the Money	Filter Table By Strike Price of$114.50	NVDAOut of the Money	$0.33Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.18Out of the Money	5,613Out of the Money	2,666Out of the Money
NVDAIn the Money	$8.85In the Money	$9.15In the Money	$8.95In the Money	$-0.55In the Money	5,349In the Money	4,807In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.21Out of the Money	23,954Out of the Money	30,725Out of the Money
NVDAIn the Money	$8.35In the Money	$8.70In the Money	$9.16In the Money	$0.01In the Money	156In the Money	555In the Money	Filter Table By Strike Price of$115.50	NVDAOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.22Out of the Money	4,665Out of the Money	4,287Out of the Money
NVDAIn the Money	$7.95In the Money	$8.30In the Money	$8.65In the Money	$-0.20In the Money	807In the Money	2,708In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.24Out of the Money	7,271Out of the Money	10,954Out of the Money
NVDAIn the Money	$7.50In the Money	$8.00In the Money	$7.95In the Money	$-0.40In the Money	387In the Money	880In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.26Out of the Money	3,626Out of the Money	3,830Out of the Money
NVDAIn the Money	$7.00In the Money	$7.40In the Money	$7.25In the Money	$-0.60In the Money	1,186In the Money	3,897In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.22Out of the Money	13,565Out of the Money	16,130Out of the Money
NVDAIn the Money	$6.70In the Money	$7.10In the Money	$7.25In the Money	$0.25In the Money	201In the Money	2,658In the Money	Filter Table By Strike Price of$117.50	NVDAOut of the Money	$0.69Out of the Money	$0.78Out of the Money	$0.75Out of the Money	$-0.28Out of the Money	2,231Out of the Money	3,917Out of the Money
NVDAIn the Money	$6.25In the Money	$6.60In the Money	$6.48In the Money	$-0.62In the Money	2,069In the Money	3,426In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.84Out of the Money	$0.88Out of the Money	$0.86Out of the Money	$-0.25Out of the Money	10,718Out of the Money	12,146Out of the Money
NVDAIn the Money	$6.00In the Money	$6.20In the Money	$6.13In the Money	$-0.22In the Money	651In the Money	3,358In the Money	Filter Table By Strike Price of$118.50	NVDAOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$0.98Out of the Money	$-0.26Out of the Money	4,418Out of the Money	4,194Out of the Money
NVDAIn the Money	$5.65In the Money	$5.80In the Money	$5.79In the Money	$-0.56In the Money	1,015In the Money	3,435In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$1.02Out of the Money	$1.16Out of the Money	$1.10Out of the Money	$-0.30Out of the Money	7,477Out of the Money	5,326Out of the Money
NVDAIn the Money	$5.05In the Money	$5.55In the Money	$5.45In the Money	$-0.60In the Money	2,805In the Money	4,165In the Money	Filter Table By Strike Price of$119.50	NVDAOut of the Money	$1.14Out of the Money	$1.26Out of the Money	$1.24Out of the Money	$-0.26Out of the Money	5,215Out of the Money	4,074Out of the Money
NVDAIn the Money	$4.90In the Money	$5.10In the Money	$5.00In the Money	$-0.76In the Money	19,692In the Money	17,250In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$1.30Out of the Money	$1.43Out of the Money	$1.37Out of the Money	$-0.25Out of the Money	76,536Out of the Money	24,397Out of the Money
NVDAIn the Money	$4.60In the Money	$4.75In the Money	$4.75In the Money	$-0.65In the Money	3,366In the Money	2,399In the Money	Filter Table By Strike Price of$120.50	NVDAOut of the Money	$1.45Out of the Money	$1.62Out of the Money	$1.53Out of the Money	$-0.37Out of the Money	8,075Out of the Money	3,183Out of the Money
NVDAIn the Money	$4.25In the Money	$4.55In the Money	$4.45In the Money	$-0.70In the Money	9,376In the Money	7,355In the Money	Filter Table By Strike Price of$121.00	NVDANear the Money	$1.68Near the Money	$1.75Near the Money	$1.71Near the Money	$-0.28Near the Money	25,591Near the Money	8,234Near the Money
NVDAIn the Money	$3.95In the Money	$4.10In the Money	$4.00In the Money	$-0.85In the Money	3,044In the Money	3,270In the Money	Filter Table By Strike Price of$121.50	NVDANear the Money	$1.88Near the Money	$2.03Near the Money	$1.89Near the Money	$-0.35Near the Money	9,891Near the Money	4,799Near the Money
NVDAIn the Money	$3.65In the Money	$3.80In the Money	$3.70In the Money	$-0.80In the Money	8,231In the Money	8,195In the Money	Filter Table By Strike Price of$122.00	NVDANear the Money	$2.05Near the Money	$2.21Near the Money	$2.09Near the Money	$-0.26Near the Money	29,188Near the Money	8,383Near the Money
NVDAUnderlying issue's last price	$3.10Underlying issue's last price	$3.25Underlying issue's last price	$3.20Underlying issue's last price	$-0.80Underlying issue's last price	19,390Underlying issue's last price	8,439Underlying issue's last price	Filter Table By Strike Price of$123.00Underlying issue's last price	NVDAUnderlying issue's last price	$2.45Underlying issue's last price	$2.60Underlying issue's last price	$2.53Underlying issue's last price	$-0.24Underlying issue's last price	52,055Underlying issue's last price	6,568Underlying issue's last price
NVDANear the Money	$2.64Near the Money	$2.70Near the Money	$2.70Near the Money	$-0.80Near the Money	46,121Near the Money	15,713Near the Money	Filter Table By Strike Price of$124.00	NVDAIn the Money	$3.00In the Money	$3.10In the Money	$3.03In the Money	$-0.32In the Money	40,898In the Money	9,688In the Money
NVDANear the Money	$2.20Near the Money	$2.25Near the Money	$2.22Near the Money	$-0.77Near the Money	100,667Near the Money	34,236Near the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$3.55In the Money	$3.70In the Money	$3.59In the Money	$-0.16In the Money	56,978In the Money	15,925In the Money
NVDANear the Money	$1.80Near the Money	$1.91Near the Money	$1.85Near the Money	$-0.75Near the Money	61,113Near the Money	16,238Near the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$4.15In the Money	$4.30In the Money	$4.17In the Money	$-0.34In the Money	26,259In the Money	4,250In the Money
NVDAOut of the Money	$1.48Out of the Money	$1.52Out of the Money	$1.50Out of the Money	$-0.68Out of the Money	70,761Out of the Money	14,417Out of the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$4.80In the Money	$5.00In the Money	$4.90In the Money	$-0.25In the Money	17,424In the Money	5,422In the Money
NVDAOut of the Money	$1.19Out of the Money	$1.23Out of the Money	$1.21Out of the Money	$-0.69Out of the Money	45,195Out of the Money	17,477Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$5.15In the Money	$6.05In the Money	$5.57In the Money	$-0.35In the Money	5,605In the Money	4,610In the Money
NVDAOut of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$-0.65Out of the Money	36,803Out of the Money	17,229Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$5.90In the Money	$6.50In the Money	$6.10In the Money	$-0.65In the Money	2,560In the Money	3,650In the Money
NVDAOut of the Money	$0.76Out of the Money	$0.79Out of the Money	$0.77Out of the Money	$-0.58Out of the Money	127,822Out of the Money	51,051Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$6.95In the Money	$7.35In the Money	$7.17In the Money	$-0.15In the Money	8,811In the Money	11,608In the Money
NVDAOut of the Money	$0.60Out of the Money	$0.61Out of the Money	$0.61Out of the Money	$-0.55Out of the Money	93,869Out of the Money	11,529Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$7.65In the Money	$8.15In the Money	$7.85In the Money	$-0.32In the Money	3,946In the Money	2,460In the Money
NVDAOut of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.47Out of the Money	23,729Out of the Money	20,668Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$8.65In the Money	$9.05In the Money	$8.67In the Money	$-0.35In the Money	5,031In the Money	2,449In the Money
NVDAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.43Out of the Money	11,065Out of the Money	6,622Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$9.65In the Money	$10.20In the Money	$9.79In the Money	$-0.37In the Money	2,866In the Money	2,238In the Money
NVDAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.38Out of the Money	12,905Out of the Money	12,397Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$10.45In the Money	$11.00In the Money	$10.56In the Money	$-0.19In the Money	1,442In the Money	1,841In the Money
NVDAOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.34Out of the Money	35,119Out of the Money	46,716Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$11.40In the Money	$11.85In the Money	$11.65In the Money	$0.10In the Money	1,297In the Money	4,418In the Money
NVDAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.29Out of the Money	12,592Out of the Money	10,913Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$12.10In the Money	$13.15In the Money	$12.00In the Money	$-0.75In the Money	339In the Money	1,498In the Money
NVDAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.25Out of the Money	16,871Out of the Money	9,249Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$13.00In the Money	$14.10In the Money	$12.60In the Money	$-1.09In the Money	123In the Money	1,554In the Money
NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.21Out of the Money	20,213Out of the Money	8,538Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$14.10In the Money	$15.10In the Money	$14.40In the Money	$0.18In the Money	166In the Money	1,547In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	8,900Out of the Money	7,188Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$15.10In the Money	$16.15In the Money	$15.20In the Money	$0.03In the Money	114In the Money	1,068In the Money
NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	92,164Out of the Money	50,390Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$16.15In the Money	$17.00In the Money	$16.00In the Money	$-0.37In the Money	2,556In the Money	3,645In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	2,207Out of the Money	4,594Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$17.00In the Money	$18.15In the Money	$15.65In the Money	$-0.78In the Money	53In the Money	172In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	12,576Out of the Money	16,223Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$18.00In the Money	$19.55In the Money	$17.84In the Money	$0.29In the Money	21In the Money	238In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	1,766Out of the Money	3,361Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$16.90In the Money	$20.55In the Money	$19.20In the Money	$-0.80In the Money	5In the Money	50In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	5,851Out of the Money	9,859Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$17.90In the Money	$21.55In the Money	$21.00In the Money	$1.24In the Money	31In the Money	93In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	4,263Out of the Money	15,154Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$20.65In the Money	$22.45In the Money	$19.35In the Money	$-1.16In the Money	106In the Money	154In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	3,825Out of the Money	4,946Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$19.90In the Money	$23.40In the Money	$20.35In the Money	$-1.22In the Money	20In the Money	14In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	3,423Out of the Money	1,820Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$20.90In the Money	$24.50In the Money	$19.50In the Money	$-4.10In the Money	1In the Money	1In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2,679Out of the Money	5,028Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$22.00In the Money	$25.40In the Money	$24.25In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	3,035Out of the Money	1,862Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$22.60In the Money	$26.40In the Money	$22.50In 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	$-0.04Out of the Money	12,389Out of the Money	30,296Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$23.85In the Money	$27.40In the Money	$25.74In the Money	$-0.46In the Money	51In the Money	2In 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	2,284Out of the Money	10,909Out of the Money	Filter Table By Strike Price of$152.00	NVDAIn the Money	$25.85In the Money	$29.40In the Money	$26.40In the Money	$-2.45In the Money	1In the Money	1In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	7,709Out of the Money	12,279Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$28.85In the Money	$32.45In the Money	$30.90In the Money	$-0.36In the Money	25In the Money	58In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11,174Out of the Money	1,332Out of the Money	Filter Table By Strike Price of$157.50	NVDAIn the Money	$31.35In the Money	$34.90In the Money	$32.65In the Money	$0.00In the Money	---In the Money	1In 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	5,680Out of the Money	10,964Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$34.80In the Money	$37.40In the Money	$35.90In the Money	$-0.34In the Money	1In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4,656Out of the Money	1,910Out of the Money	Filter Table By Strike Price of$162.50	NVDAIn the Money	$36.35In the Money	$39.90In the Money	$38.05In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4,673Out of the Money	8,049Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$38.85In the Money	$42.40In the Money	$45.70In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2,935Out of the Money	6,604Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$43.85In the Money	$47.40In the Money	$45.78In the Money	$-0.23In the Money	13In the Money	6In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2,453Out of the Money	7,680Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$48.85In the Money	$52.40In the Money	$51.03In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,696Out of the Money	7,347Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$54.80In the Money	$57.40In the Money	$54.25In 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	1,686Out of the Money	4,210Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$58.85In the Money	$62.40In the Money	$57.91In the Money	$-2.24In the Money	1In the Money	2In 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	1,662Out of the Money	2,733Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$63.85In the Money	$67.40In the Money	$62.93In the Money	$62.93In the Money	1In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,632Out of the Money	2,022Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$69.60In the Money	$72.40In 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	2,669Out of the Money	14,559Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$74.75In the Money	$77.40In the Money	$74.00In 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	90,697Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$79.75In the Money	$82.40In 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	780Out of the Money	462Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$84.75In the Money	$87.40In 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	20Out of the Money	552Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$89.75In the Money	$92.40In the Money	$89.65In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	112Out of the Money	2,780Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$94.75In the Money	$97.40In the Money	$94.69In the Money	$0.00In the Money	---In the Money	---In the Money

NVIDIA Corp
NASDAQ:NVDAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)