Stocks Options

LAST PRICE
949.7800
TODAY'S CHANGE (%)
Trending Down-4.0800 (-0.4277%)

Bid / Lots
949.6800/ 1
Ask / Lots
949.8000/ 1
Open / Previous Close
954.5900 / 953.8600
Day Range
Low 940.7200
High 960.2000
52 Week Range
Low 298.0600
High 974.0000
Volume
15,331,625
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 49.234

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$688.95In the Money	$691.00In the Money	$691.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$260.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
NVDAIn the Money	$668.95In the Money	$671.00In the Money	$609.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	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	50Out of the Money
NVDAIn the Money	$658.95In the Money	$661.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NVDAIn the Money	$649.05In the Money	$650.95In the Money	$637.95In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$300.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	104Out of the Money
NVDAIn the Money	$639.00In the Money	$641.05In the Money	$634.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$310.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NVDAIn the Money	$628.95In the Money	$631.00In the Money	$628.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	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	16Out of the Money
NVDAIn the Money	$618.95In the Money	$621.05In the Money	$594.22In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$330.00	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	129Out of the Money
NVDAIn the Money	$609.00In the Money	$611.10In the Money	$613.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	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	45Out of the Money
NVDAIn the Money	$599.05In the Money	$601.00In the Money	$543.67In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$350.00	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	945Out of the Money
NVDAIn the Money	$589.05In the Money	$591.05In the Money	$555.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	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	213Out of the Money
NVDAIn the Money	$579.05In the Money	$581.10In the Money	$537.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$370.00	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	$569.05In the Money	$571.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	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	155Out of the Money
NVDAIn the Money	$559.05In the Money	$561.05In the Money	$466.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	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	171Out of the Money
NVDAIn the Money	$549.15In the Money	$551.05In the Money	$547.49In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$400.00	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	251Out of the Money
NVDAIn the Money	$539.15In the Money	$541.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	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	19Out of the Money
NVDAIn the Money	$529.10In the Money	$531.15In the Money	$514.13In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$420.00	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	44Out of the Money
NVDAIn the Money	$519.15In the Money	$521.15In the Money	$518.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$430.00	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	540Out of the Money
NVDAIn the Money	$509.10In the Money	$511.20In the Money	$503.34In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$440.00	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	672Out of the Money
NVDAIn the Money	$499.20In the Money	$501.10In the Money	$501.00In the Money	$0.62In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$450.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	697Out of the Money
NVDAIn the Money	$489.15In the Money	$491.20In the Money	$492.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$460.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	42Out of the Money
NVDAIn the Money	$479.15In the Money	$481.20In the Money	$485.18In the Money	$27.91In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$470.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	79Out of the Money	1,057Out of the Money
NVDAIn the Money	$469.15In the Money	$471.20In the Money	$468.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$480.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	769Out of the Money
NVDAIn the Money	$459.15In the Money	$461.25In the Money	$395.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	287Out of the Money	1,204Out of the Money
NVDAIn the Money	$449.25In the Money	$451.15In the Money	$448.55In the Money	$-2.26In the Money	10In the Money	25In the Money	Filter Table By Strike Price of$500.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	146Out of the Money	1,872Out of the Money
NVDAIn the Money	$439.20In the Money	$441.25In the Money	$422.44In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$510.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	440Out of the Money	242Out of the Money
NVDAIn the Money	$429.20In the Money	$431.25In the Money	$428.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$520.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	99Out of the Money	139Out of the Money
NVDAIn the Money	$419.20In the Money	$421.20In the Money	$397.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$530.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	100Out of the Money	322Out of the Money
NVDAIn the Money	$409.20In the Money	$411.30In the Money	$410.98In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$540.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
NVDAIn the Money	$399.30In the Money	$401.20In the Money	$383.07In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$550.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	960Out of the Money
NVDAIn the Money	$389.25In the Money	$391.30In the Money	$359.93In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$560.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	13Out of the Money	400Out of the Money
NVDAIn the Money	$379.25In the Money	$381.30In the Money	$352.61In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$570.00	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	508Out of the Money	180Out of the Money
NVDAIn the Money	$369.25In the Money	$371.35In the Money	$364.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$580.00	NVDAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	131Out of the Money	384Out of the Money
NVDAIn the Money	$359.30In the Money	$361.35In the Money	$367.27In the Money	$10.02In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$590.00	NVDAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	481Out of the Money
NVDAIn the Money	$356.80In the Money	$358.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$592.50	NVDAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	11Out of the Money	14Out of the Money
NVDAIn the Money	$354.30In the Money	$356.35In the Money	$355.53In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$595.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	126Out of the Money
NVDAIn the Money	$349.35In the Money	$351.30In the Money	$347.48In the Money	$-0.45In the Money	18In the Money	200In the Money	Filter Table By Strike Price of$600.00	NVDAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	228Out of the Money	4,047Out of the Money
NVDAIn the Money	$344.30In the Money	$346.35In the Money	$320.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$605.00	NVDAOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	21Out of the Money	55Out of the Money
NVDAIn the Money	$341.80In the Money	$343.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$607.50	NVDAOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
NVDAIn the Money	$339.35In the Money	$341.40In the Money	$339.21In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$610.00	NVDAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.02Out of the Money	38Out of the Money	249Out of the Money
NVDAIn the Money	$334.30In the Money	$336.40In the Money	$331.55In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$615.00	NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	48Out of the Money	401Out of the Money
NVDAIn the Money	$329.35In the Money	$331.40In the Money	$308.10In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$620.00	NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	603Out of the Money
NVDAIn the Money	$324.35In the Money	$326.35In the Money	$322.47In the Money	$21.78In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$625.00	NVDAOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3Out of the Money	436Out of the Money
NVDAIn the Money	$319.35In the Money	$321.40In the Money	$261.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$630.00	NVDAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	33Out of the Money	1,404Out of the Money
NVDAIn the Money	$314.35In the Money	$316.40In the Money	$257.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$635.00	NVDAOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	28Out of the Money	186Out of the Money
NVDAIn the Money	$309.55In the Money	$311.45In the Money	$311.48In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$640.00	NVDAOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.01Out of the Money	249Out of the Money	474Out of the Money
NVDAIn the Money	$304.50In the Money	$306.45In the Money	$245.86In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$645.00	NVDAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	377Out of the Money	338Out of the Money
NVDAIn the Money	$299.45In the Money	$301.40In the Money	$296.00In the Money	$-2.00In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$650.00	NVDAOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.01Out of the Money	359Out of the Money	1,818Out of the Money
NVDAIn the Money	$294.60In the Money	$296.15In the Money	$292.86In the Money	$-0.70In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$655.00	NVDAOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.01Out of the Money	152Out of the Money	393Out of the Money
NVDAIn the Money	$289.65In the Money	$291.25In the Money	$282.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$660.00	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	91Out of the Money	1,038Out of the Money
NVDAIn the Money	$284.65In the Money	$286.25In the Money	$284.26In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$665.00	NVDAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	304Out of the Money	865Out of the Money
NVDAIn the Money	$279.70In the Money	$281.25In the Money	$266.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$670.00	NVDAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.01Out of the Money	66Out of the Money	1,313Out of the Money
NVDAIn the Money	$274.70In the Money	$276.25In the Money	$262.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$675.00	NVDAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	148Out of the Money	1,121Out of the Money
NVDAIn the Money	$269.65In the Money	$271.30In the Money	$247.96In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$680.00	NVDAOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.02Out of the Money	171Out of the Money	587Out of the Money
NVDAIn the Money	$264.70In the Money	$266.30In the Money	$261.65In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$685.00	NVDAOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.05Out of the Money	23Out of the Money	962Out of the Money
NVDAIn the Money	$259.75In the Money	$261.25In the Money	$257.00In the Money	$9.27In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$690.00	NVDAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	67Out of the Money	593Out of the Money
NVDAIn the Money	$254.75In the Money	$256.35In the Money	$253.25In the Money	$0.15In the Money	28In the Money	11In the Money	Filter Table By Strike Price of$695.00	NVDAOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$0.00Out of the Money	112Out of the Money	1,592Out of the Money
NVDAIn the Money	$249.20In the Money	$251.55In the Money	$246.00In the Money	$-3.24In the Money	22In the Money	1,173In the Money	Filter Table By Strike Price of$700.00	NVDAOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	635Out of the Money	3,667Out of the Money
NVDAIn the Money	$244.15In the Money	$246.55In the Money	$242.35In the Money	$-3.01In the Money	46In the Money	824In the Money	Filter Table By Strike Price of$705.00	NVDAOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.03Out of the Money	100Out of the Money	771Out of the Money
NVDAIn the Money	$239.80In the Money	$241.40In the Money	$236.93In the Money	$6.90In the Money	25In the Money	28In the Money	Filter Table By Strike Price of$710.00	NVDAOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	115Out of the Money	1,361Out of the Money
NVDAIn the Money	$234.85In the Money	$236.40In the Money	$233.20In the Money	$-6.80In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$715.00	NVDAOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.01Out of the Money	105Out of the Money	1,319Out of the Money
NVDAIn the Money	$232.35In the Money	$233.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	NVDAOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$0.07Out of the Money	4Out of the Money	2Out of the Money
NVDAIn the Money	$229.85In the Money	$231.45In the Money	$226.30In the Money	$-2.38In the Money	12In the Money	343In the Money	Filter Table By Strike Price of$720.00	NVDAOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.05Out of the Money	129Out of the Money	1,320Out of the Money
NVDAIn the Money	$227.30In the Money	$228.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$722.50	NVDAOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.04Out of the Money	6Out of the Money	111Out of the Money
NVDAIn the Money	$224.85In the Money	$226.45In the Money	$232.60In the Money	$9.75In the Money	2In the Money	112In the Money	Filter Table By Strike Price of$725.00	NVDAOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.02Out of the Money	101Out of the Money	1,616Out of the Money
NVDAIn the Money	$222.45In the Money	$223.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$727.50	NVDAOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.05Out of the Money	6Out of the Money	4Out of the Money
NVDAIn the Money	$219.90In the Money	$221.50In the Money	$218.12In the Money	$6.12In the Money	6In the Money	560In the Money	Filter Table By Strike Price of$730.00	NVDAOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.03Out of the Money	250Out of the Money	1,124Out of the Money
NVDAIn the Money	$217.40In the Money	$219.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$732.50	NVDAOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.01Out of the Money	16Out of the Money	13Out of the Money
NVDAIn the Money	$214.90In the Money	$216.50In the Money	$213.00In the Money	$2.32In the Money	4In the Money	577In the Money	Filter Table By Strike Price of$735.00	NVDAOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.03Out of the Money	56Out of the Money	796Out of the Money
NVDAIn the Money	$212.45In the Money	$214.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$737.50	NVDAOut of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$0.01Out of the Money	26Out of the Money	61Out of the Money
NVDAIn the Money	$209.95In the Money	$211.55In the Money	$206.40In the Money	$-6.45In the Money	8In the Money	153In the Money	Filter Table By Strike Price of$740.00	NVDAOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.02Out of the Money	411Out of the Money	1,509Out of the Money
NVDAIn the Money	$207.60In the Money	$209.10In the Money	$206.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$742.50	NVDAOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.03Out of the Money	14Out of the Money	7Out of the Money
NVDAIn the Money	$205.15In the Money	$206.55In the Money	$201.40In the Money	$-1.75In the Money	5In the Money	17In the Money	Filter Table By Strike Price of$745.00	NVDAOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$-0.01Out of the Money	567Out of the Money	1,865Out of the Money
NVDAIn the Money	$202.65In the Money	$203.95In the Money	$201.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$747.50	NVDAOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.03Out of the Money	53Out of the Money	44Out of the Money
NVDAIn the Money	$200.15In the Money	$201.55In the Money	$199.23In the Money	$-2.82In the Money	37In the Money	459In the Money	Filter Table By Strike Price of$750.00	NVDAOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.02Out of the Money	1,901Out of the Money	4,943Out of the Money
NVDAIn the Money	$195.30In the Money	$196.55In the Money	$190.90In the Money	$-6.25In the Money	2In the Money	113In the Money	Filter Table By Strike Price of$755.00	NVDAOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.01Out of the Money	354Out of the Money	731Out of the Money
NVDAIn the Money	$190.30In the Money	$191.65In the Money	$186.55In the Money	$-5.25In the Money	11In the Money	270In the Money	Filter Table By Strike Price of$760.00	NVDAOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$-0.06Out of the Money	517Out of the Money	1,458Out of the Money
NVDAIn the Money	$185.35In the Money	$186.65In the Money	$185.42In the Money	$-2.78In the Money	1In the Money	85In the Money	Filter Table By Strike Price of$765.00	NVDAOut of the Money	$0.58Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$0.01Out of the Money	335Out of the Money	2,308Out of the Money
NVDAIn the Money	$180.45In the Money	$181.65In the Money	$180.35In the Money	$-1.74In the Money	22In the Money	328In the Money	Filter Table By Strike Price of$770.00	NVDAOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.05Out of the Money	398Out of the Money	2,885Out of the Money
NVDAIn the Money	$175.45In the Money	$176.90In the Money	$173.50In the Money	$-6.85In the Money	32In the Money	253In the Money	Filter Table By Strike Price of$775.00	NVDAOut of the Money	$0.72Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$-0.02Out of the Money	291Out of the Money	1,986Out of the Money
NVDAIn the Money	$170.70In the Money	$171.90In the Money	$170.53In the Money	$-2.47In the Money	10In the Money	575In the Money	Filter Table By Strike Price of$780.00	NVDAOut of the Money	$0.82Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$-0.03Out of the Money	1,683Out of the Money	2,762Out of the Money
NVDAIn the Money	$165.70In the Money	$166.90In the Money	$162.30In the Money	$-8.25In the Money	2In the Money	98In the Money	Filter Table By Strike Price of$785.00	NVDAOut of the Money	$0.92Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$0.00Out of the Money	538Out of the Money	1,151Out of the Money
NVDAIn the Money	$160.90In the Money	$162.25In the Money	$161.25In the Money	$-4.80In the Money	22In the Money	968In the Money	Filter Table By Strike Price of$790.00	NVDAOut of the Money	$1.05Out of the Money	$1.10Out of the Money	$1.08Out of the Money	$-0.05Out of the Money	700Out of the Money	2,595Out of the Money
NVDAIn the Money	$156.05In the Money	$157.45In the Money	$156.40In the Money	$-4.40In the Money	116In the Money	355In the Money	Filter Table By Strike Price of$795.00	NVDAOut of the Money	$1.20Out of the Money	$1.25Out of the Money	$1.22Out of the Money	$-0.03Out of the Money	389Out of the Money	1,631Out of the Money
NVDAIn the Money	$151.15In the Money	$152.60In the Money	$151.00In the Money	$-5.25In the Money	308In the Money	5,691In the Money	Filter Table By Strike Price of$800.00	NVDAOut of the Money	$1.37Out of the Money	$1.42Out of the Money	$1.42Out of the Money	$0.00Out of the Money	4,776Out of the Money	10,398Out of the Money
NVDAIn the Money	$146.60In the Money	$147.70In the Money	$144.55In the Money	$-6.60In the Money	32In the Money	205In the Money	Filter Table By Strike Price of$805.00	NVDAOut of the Money	$1.56Out of the Money	$1.63Out of the Money	$1.61Out of the Money	$-0.03Out of the Money	1,093Out of the Money	1,848Out of the Money
NVDAIn the Money	$141.65In the Money	$142.85In the Money	$138.10In the Money	$-4.40In the Money	7In the Money	882In the Money	Filter Table By Strike Price of$810.00	NVDAOut of the Money	$1.78Out of the Money	$1.86Out of the Money	$1.82Out of the Money	$0.00Out of the Money	1,088Out of the Money	2,514Out of the Money
NVDAIn the Money	$137.00In the Money	$138.20In the Money	$137.10In the Money	$-4.71In the Money	195In the Money	314In the Money	Filter Table By Strike Price of$815.00	NVDAOut of the Money	$2.05Out of the Money	$2.13Out of the Money	$2.09Out of the Money	$-0.03Out of the Money	462Out of the Money	2,486Out of the Money
NVDAIn the Money	$132.30In the Money	$133.45In the Money	$132.55In the Money	$-4.35In the Money	156In the Money	469In the Money	Filter Table By Strike Price of$820.00	NVDAOut of the Money	$2.35Out of the Money	$2.44Out of the Money	$2.40Out of the Money	$-0.01Out of the Money	1,268Out of the Money	5,879Out of the Money
NVDAIn the Money	$127.65In the Money	$128.85In the Money	$128.00In the Money	$-4.25In the Money	161In the Money	552In the Money	Filter Table By Strike Price of$825.00	NVDAOut of the Money	$2.70Out of the Money	$2.78Out of the Money	$2.74Out of the Money	$-0.01Out of the Money	980Out of the Money	4,498Out of the Money
NVDAIn the Money	$123.10In the Money	$124.25In the Money	$122.52In the Money	$-4.98In the Money	96In the Money	799In the Money	Filter Table By Strike Price of$830.00	NVDAOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.20Out of the Money	$0.07Out of the Money	1,017Out of the Money	4,854Out of the Money
NVDAIn the Money	$118.45In the Money	$119.90In the Money	$117.50In the Money	$-5.20In the Money	50In the Money	1,258In the Money	Filter Table By Strike Price of$835.00	NVDAOut of the Money	$3.55Out of the Money	$3.65Out of the Money	$3.63Out of the Money	$0.01Out of the Money	828Out of the Money	2,152Out of the Money
NVDAIn the Money	$113.90In the Money	$115.40In the Money	$113.24In the Money	$-5.26In the Money	33In the Money	1,381In the Money	Filter Table By Strike Price of$840.00	NVDAOut of the Money	$4.10Out of the Money	$4.20Out of the Money	$4.14Out of the Money	$0.04Out of the Money	1,533Out of the Money	4,076Out of the Money
NVDAIn the Money	$109.85In the Money	$110.70In the Money	$109.55In the Money	$-3.80In the Money	86In the Money	326In the Money	Filter Table By Strike Price of$845.00	NVDAOut of the Money	$4.65Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$0.17Out of the Money	969Out of the Money	2,330Out of the Money
NVDAIn the Money	$105.45In the Money	$106.40In the Money	$105.30In the Money	$-4.40In the Money	892In the Money	3,700In the Money	Filter Table By Strike Price of$850.00	NVDAOut of the Money	$5.40Out of the Money	$5.45Out of the Money	$5.40Out of the Money	$0.15Out of the Money	4,221Out of the Money	8,474Out of the Money
NVDAIn the Money	$101.25In the Money	$102.05In the Money	$101.00In the Money	$-2.23In the Money	528In the Money	604In the Money	Filter Table By Strike Price of$855.00	NVDAOut of the Money	$6.00Out of the Money	$6.20Out of the Money	$6.15Out of the Money	$0.15Out of the Money	944Out of the Money	2,270Out of the Money
NVDAIn the Money	$96.95In the Money	$98.00In the Money	$96.14In the Money	$-2.81In the Money	134In the Money	502In the Money	Filter Table By Strike Price of$860.00	NVDAOut of the Money	$6.85Out of the Money	$7.00Out of the Money	$7.05Out of the Money	$0.27Out of the Money	1,034Out of the Money	2,961Out of the Money
NVDAIn the Money	$92.95In the Money	$93.95In the Money	$89.72In the Money	$-5.33In the Money	776In the Money	1,756In the Money	Filter Table By Strike Price of$865.00	NVDAOut of the Money	$7.75Out of the Money	$7.95Out of the Money	$7.94Out of the Money	$0.43Out of the Money	668Out of the Money	2,742Out of the Money
NVDAIn the Money	$89.05In the Money	$89.85In the Money	$88.75In the Money	$-4.16In the Money	798In the Money	2,165In the Money	Filter Table By Strike Price of$870.00	NVDAOut of the Money	$8.80Out of the Money	$8.95Out of the Money	$9.05Out of the Money	$0.51Out of the Money	1,654Out of the Money	3,050Out of the Money
NVDAIn the Money	$85.15In the Money	$85.85In the Money	$85.00In the Money	$-3.50In the Money	53In the Money	739In the Money	Filter Table By Strike Price of$875.00	NVDAOut of the Money	$9.90Out of the Money	$10.10Out of the Money	$10.00Out of the Money	$0.35Out of the Money	973Out of the Money	2,293Out of the Money
NVDAIn the Money	$81.30In the Money	$82.00In the Money	$81.13In the Money	$-3.87In the Money	372In the Money	2,129In the Money	Filter Table By Strike Price of$880.00	NVDAOut of the Money	$11.10Out of the Money	$11.30Out of the Money	$11.25Out of the Money	$0.55Out of the Money	1,547Out of the Money	3,666Out of the Money
NVDAIn the Money	$77.70In the Money	$78.50In the Money	$75.40In the Money	$-5.60In the Money	25In the Money	650In the Money	Filter Table By Strike Price of$885.00	NVDAOut of the Money	$12.40Out of the Money	$12.65Out of the Money	$12.50Out of the Money	$0.49Out of the Money	423Out of the Money	1,056Out of the Money
NVDAIn the Money	$74.20In the Money	$74.90In the Money	$74.05In the Money	$-3.45In the Money	143In the Money	878In the Money	Filter Table By Strike Price of$890.00	NVDAOut of the Money	$13.85Out of the Money	$14.10Out of the Money	$14.17Out of the Money	$0.80Out of the Money	1,060Out of the Money	2,850Out of the Money
NVDAIn the Money	$72.40In the Money	$73.20In the Money	$70.20In the Money	$-5.55In the Money	11In the Money	257In the Money	Filter Table By Strike Price of$892.50	NVDAOut of the Money	$14.60Out of the Money	$14.80Out of the Money	$15.02Out of the Money	$1.02Out of the Money	141Out of the Money	642Out of the Money
NVDAIn the Money	$70.70In the Money	$71.45In the Money	$67.50In the Money	$-6.39In the Money	32In the Money	765In the Money	Filter Table By Strike Price of$895.00	NVDAOut of the Money	$15.35Out of the Money	$15.60Out of the Money	$15.50Out of the Money	$0.71Out of the Money	553Out of the Money	1,310Out of the Money
NVDAIn the Money	$69.05In the Money	$69.90In the Money	$68.87In the Money	$-3.13In the Money	30In the Money	191In the Money	Filter Table By Strike Price of$897.50	NVDAOut of the Money	$16.20Out of the Money	$16.45Out of the Money	$16.30Out of the Money	$0.64Out of the Money	308Out of the Money	598Out of the Money
NVDAIn the Money	$67.30In the Money	$68.05In the Money	$67.45In the Money	$-2.75In the Money	835In the Money	4,842In the Money	Filter Table By Strike Price of$900.00	NVDAOut of the Money	$17.05Out of the Money	$17.25Out of the Money	$17.10Out of the Money	$0.65Out of the Money	4,364Out of the Money	8,319Out of the Money
NVDAIn the Money	$65.70In the Money	$66.35In the Money	$65.53In the Money	$-2.72In the Money	51In the Money	167In the Money	Filter Table By Strike Price of$902.50	NVDAOut of the Money	$17.85Out of the Money	$18.10Out of the Money	$18.31Out of the Money	$1.01Out of the Money	124Out of the Money	380Out of the Money
NVDAIn the Money	$64.05In the Money	$64.75In the Money	$63.99In the Money	$-3.41In the Money	68In the Money	826In the Money	Filter Table By Strike Price of$905.00	NVDAOut of the Money	$18.75Out of the Money	$19.00Out of the Money	$18.85Out of the Money	$0.70Out of the Money	602Out of the Money	1,335Out of the Money
NVDAIn the Money	$62.50In the Money	$63.25In the Money	$61.15In the Money	$-4.65In the Money	4In the Money	218In the Money	Filter Table By Strike Price of$907.50	NVDAOut of the Money	$19.65Out of the Money	$19.90Out of the Money	$20.10Out of the Money	$1.50Out of the Money	125Out of the Money	497Out of the Money
NVDAIn the Money	$60.90In the Money	$61.60In the Money	$60.88In the Money	$-2.89In the Money	141In the Money	1,621In the Money	Filter Table By Strike Price of$910.00	NVDAOut of the Money	$20.60Out of the Money	$20.80Out of the Money	$20.68Out of the Money	$0.98Out of the Money	820Out of the Money	2,056Out of the Money
NVDAIn the Money	$59.35In the Money	$60.15In the Money	$58.92In the Money	$-3.63In the Money	2In the Money	309In the Money	Filter Table By Strike Price of$912.50	NVDAOut of the Money	$21.55Out of the Money	$21.75Out of the Money	$22.05Out of the Money	$1.46Out of the Money	113Out of the Money	615Out of the Money
NVDAIn the Money	$57.90In the Money	$58.55In the Money	$57.65In the Money	$-2.82In the Money	197In the Money	1,323In the Money	Filter Table By Strike Price of$915.00	NVDAOut of the Money	$22.50Out of the Money	$22.80Out of the Money	$22.98Out of the Money	$1.58Out of the Money	494Out of the Money	1,533Out of the Money
NVDAIn the Money	$56.45In the Money	$57.05In the Money	$56.15In the Money	$-1.71In the Money	86In the Money	253In the Money	Filter Table By Strike Price of$917.50	NVDAOut of the Money	$23.55Out of the Money	$23.75Out of the Money	$23.75Out of the Money	$1.40Out of the Money	248Out of the Money	678Out of the Money
NVDAIn the Money	$54.95In the Money	$55.55In the Money	$54.75In the Money	$-1.81In the Money	1,031In the Money	3,675In the Money	Filter Table By Strike Price of$920.00	NVDAOut of the Money	$24.55Out of the Money	$24.80Out of the Money	$24.98Out of the Money	$1.54Out of the Money	1,285Out of the Money	3,713Out of the Money
NVDAIn the Money	$52.05In the Money	$52.65In the Money	$52.30In the Money	$-2.70In the Money	280In the Money	1,741In the Money	Filter Table By Strike Price of$925.00	NVDAOut of the Money	$26.70Out of the Money	$26.95Out of the Money	$27.18Out of the Money	$1.64Out of the Money	1,011Out of the Money	2,884Out of the Money
NVDAIn the Money	$49.35In the Money	$49.75In the Money	$49.12In the Money	$-2.68In the Money	835In the Money	2,775In the Money	Filter Table By Strike Price of$930.00	NVDAOut of the Money	$28.90Out of the Money	$29.15Out of the Money	$29.00Out of the Money	$1.38Out of the Money	1,659Out of the Money	4,054Out of the Money
NVDAIn the Money	$46.65In the Money	$47.10In the Money	$46.41In the Money	$-2.63In the Money	786In the Money	1,894In the Money	Filter Table By Strike Price of$935.00	NVDAOut of the Money	$31.20Out of the Money	$31.50Out of the Money	$31.50Out of the Money	$1.50Out of the Money	942Out of the Money	2,200Out of the Money
NVDAIn the Money	$44.15In the Money	$44.45In the Money	$44.28In the Money	$-2.22In the Money	2,440In the Money	4,775In the Money	Filter Table By Strike Price of$940.00	NVDAOut of the Money	$33.65Out of the Money	$33.90Out of the Money	$33.85Out of the Money	$1.70Out of the Money	5,645Out of the Money	3,142Out of the Money
NVDAUnderlying issue's last price	$41.65Underlying issue's last price	$41.95Underlying issue's last price	$41.85Underlying issue's last price	$-2.15Underlying issue's last price	4,927Underlying issue's last price	3,521Underlying issue's last price	Filter Table By Strike Price of$945.00Underlying issue's last price	NVDAUnderlying issue's last price	$36.15Underlying issue's last price	$36.40Underlying issue's last price	$36.30Underlying issue's last price	$2.05Underlying issue's last price	3,391Underlying issue's last price	2,828Underlying issue's last price
NVDANear the Money	$39.30Near the Money	$39.50Near the Money	$39.52Near the Money	$-1.98Near the Money	13,320Near the Money	13,751Near the Money	Filter Table By Strike Price of$950.00	NVDAIn the Money	$38.70In the Money	$39.00In the Money	$38.75In the Money	$1.50In the Money	6,314In the Money	5,142In the Money
NVDAOut of the Money	$37.00Out of the Money	$37.20Out of the Money	$37.15Out of the Money	$-1.68Out of the Money	2,750Out of the Money	2,744Out of the Money	Filter Table By Strike Price of$955.00	NVDAIn the Money	$41.40In the Money	$41.65In the Money	$41.65In the Money	$1.89In the Money	2,070In the Money	1,030In the Money
NVDAOut of the Money	$34.65Out of the Money	$34.95Out of the Money	$34.65Out of the Money	$-1.85Out of the Money	3,470Out of the Money	4,384Out of the Money	Filter Table By Strike Price of$960.00	NVDAIn the Money	$44.15In the Money	$44.45In the Money	$44.53In the Money	$2.03In the Money	1,147In the Money	780In the Money
NVDAOut of the Money	$32.45Out of the Money	$32.75Out of the Money	$32.65Out of the Money	$-1.75Out of the Money	1,131Out of the Money	1,585Out of the Money	Filter Table By Strike Price of$965.00	NVDAIn the Money	$46.95In the Money	$47.25In the Money	$47.33In the Money	$2.49In the Money	257In the Money	267In the Money
NVDAOut of the Money	$30.35Out of the Money	$30.60Out of the Money	$30.57Out of the Money	$-1.38Out of the Money	1,599Out of the Money	3,865Out of the Money	Filter Table By Strike Price of$970.00	NVDAIn the Money	$49.70In the Money	$50.20In the Money	$50.22In the Money	$2.17In the Money	213In the Money	535In the Money
NVDAOut of the Money	$28.35Out of the Money	$28.65Out of the Money	$28.55Out of the Money	$-1.30Out of the Money	1,254Out of the Money	5,053Out of the Money	Filter Table By Strike Price of$975.00	NVDAIn the Money	$52.70In the Money	$53.20In the Money	$53.50In the Money	$2.45In the Money	235In the Money	558In the Money
NVDAOut of the Money	$26.45Out of the Money	$26.75Out of the Money	$26.55Out of the Money	$-1.65Out of the Money	1,515Out of the Money	4,445Out of the Money	Filter Table By Strike Price of$980.00	NVDAIn the Money	$55.80In the Money	$56.25In the Money	$56.31In the Money	$2.31In the Money	151In the Money	321In the Money
NVDAOut of the Money	$24.65Out of the Money	$24.90Out of the Money	$24.95Out of the Money	$-1.34Out of the Money	1,058Out of the Money	967Out of the Money	Filter Table By Strike Price of$985.00	NVDAIn the Money	$58.95In the Money	$59.45In the Money	$59.50In the Money	$1.15In the Money	127In the Money	254In the Money
NVDAOut of the Money	$22.90Out of the Money	$23.10Out of the Money	$22.95Out of the Money	$-1.51Out of the Money	1,631Out of the Money	2,493Out of the Money	Filter Table By Strike Price of$990.00	NVDAIn the Money	$62.20In the Money	$62.75In the Money	$62.66In the Money	$1.06In the Money	157In the Money	381In the Money
NVDAOut of the Money	$21.25Out of the Money	$21.45Out of the Money	$21.36Out of the Money	$-1.24Out of the Money	930Out of the Money	1,407Out of the Money	Filter Table By Strike Price of$995.00	NVDAIn the Money	$65.50In the Money	$66.10In the Money	$66.47In the Money	$2.98In the Money	96In the Money	138In the Money
NVDAOut of the Money	$19.75Out of the Money	$19.85Out of the Money	$19.73Out of the Money	$-1.47Out of the Money	10,098Out of the Money	17,171Out of the Money	Filter Table By Strike Price of$1,000.00	NVDAIn the Money	$68.95In the Money	$69.50In the Money	$69.75In the Money	$3.30In the Money	1,569In the Money	1,114In the Money
NVDAOut of the Money	$18.15Out of the Money	$18.40Out of the Money	$18.15Out of the Money	$-1.24Out of the Money	555Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$1,005.00	NVDAIn the Money	$72.45In the Money	$73.10In the Money	$74.47In the Money	$5.02In the Money	13In the Money	81In the Money
NVDAOut of the Money	$16.75Out of the Money	$16.95Out of the Money	$16.92Out of the Money	$-1.09Out of the Money	1,091Out of the Money	2,875Out of the Money	Filter Table By Strike Price of$1,010.00	NVDAIn the Money	$75.85In the Money	$76.65In the Money	$80.21In the Money	$5.71In the Money	49In the Money	149In the Money
NVDAOut of the Money	$15.45Out of the Money	$15.60Out of the Money	$15.45Out of the Money	$-1.14Out of the Money	596Out of the Money	769Out of the Money	Filter Table By Strike Price of$1,015.00	NVDAIn the Money	$79.60In the Money	$80.30In the Money	$83.30In the Money	$5.15In the Money	52In the Money	227In the Money
NVDAOut of the Money	$14.20Out of the Money	$14.40Out of the Money	$14.32Out of the Money	$-1.01Out of the Money	1,494Out of the Money	2,802Out of the Money	Filter Table By Strike Price of$1,020.00	NVDAIn the Money	$83.35In the Money	$84.15In the Money	$85.34In the Money	$2.39In the Money	135In the Money	407In the Money
NVDAOut of the Money	$13.05Out of the Money	$13.20Out of the Money	$13.15Out of the Money	$-0.97Out of the Money	742Out of the Money	5,066Out of the Money	Filter Table By Strike Price of$1,025.00	NVDAIn the Money	$87.10In the Money	$88.05In the Money	$89.21In the Money	$3.01In the Money	83In the Money	279In the Money
NVDAOut of the Money	$11.95Out of the Money	$12.20Out of the Money	$12.09Out of the Money	$-0.81Out of the Money	607Out of the Money	2,298Out of the Money	Filter Table By Strike Price of$1,030.00	NVDAIn the Money	$91.00In the Money	$91.95In the Money	$91.92In the Money	$1.52In the Money	110In the Money	274In the Money
NVDAOut of the Money	$10.95Out of the Money	$11.15Out of the Money	$11.01Out of the Money	$-0.98Out of the Money	757Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$1,035.00	NVDAIn the Money	$94.95In the Money	$95.95In the Money	$95.92In the Money	$1.27In the Money	102In the Money	161In the Money
NVDAOut of the Money	$10.00Out of the Money	$10.25Out of the Money	$10.10Out of the Money	$-0.88Out of the Money	807Out of the Money	2,097Out of the Money	Filter Table By Strike Price of$1,040.00	NVDAIn the Money	$99.00In the Money	$100.00In the Money	$101.43In the Money	$3.31In the Money	179In the Money	176In the Money
NVDAOut of the Money	$9.15Out of the Money	$9.35Out of the Money	$9.10Out of the Money	$-0.90Out of the Money	454Out of the Money	1,360Out of the Money	Filter Table By Strike Price of$1,045.00	NVDAIn the Money	$103.15In the Money	$104.15In the Money	$105.60In the Money	$2.30In the Money	78In the Money	161In the Money
NVDAOut of the Money	$8.40Out of the Money	$8.50Out of the Money	$8.40Out of the Money	$-0.80Out of the Money	3,411Out of the Money	9,498Out of the Money	Filter Table By Strike Price of$1,050.00	NVDAIn the Money	$107.35In the Money	$108.35In the Money	$109.19In the Money	$2.14In the Money	237In the Money	512In the Money
NVDAOut of the Money	$7.65Out of the Money	$7.80Out of the Money	$7.60Out of the Money	$-0.72Out of the Money	521Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$1,055.00	NVDAIn the Money	$111.60In the Money	$112.65In the Money	$112.50In the Money	$-0.20In the Money	197In the Money	163In the Money
NVDAOut of the Money	$6.95Out of the Money	$7.10Out of the Money	$7.00Out of the Money	$-0.45Out of the Money	965Out of the Money	3,124Out of the Money	Filter Table By Strike Price of$1,060.00	NVDAIn the Money	$115.95In the Money	$116.95In the Money	$117.90In the Money	$-1.20In the Money	147In the Money	264In the Money
NVDAOut of the Money	$6.35Out of the Money	$6.55Out of the Money	$6.44Out of the Money	$-0.56Out of the Money	371Out of the Money	791Out of the Money	Filter Table By Strike Price of$1,065.00	NVDAIn the Money	$120.30In the Money	$121.35In the Money	$121.00In the Money	$-0.10In the Money	76In the Money	152In the Money
NVDAOut of the Money	$5.80Out of the Money	$5.90Out of the Money	$5.88Out of the Money	$-0.47Out of the Money	816Out of the Money	3,339Out of the Money	Filter Table By Strike Price of$1,070.00	NVDAIn the Money	$124.75In the Money	$125.80In the Money	$126.70In the Money	$0.64In the Money	67In the Money	139In the Money
NVDAOut of the Money	$5.30Out of the Money	$5.45Out of the Money	$5.31Out of the Money	$-0.49Out of the Money	486Out of the Money	2,195Out of the Money	Filter Table By Strike Price of$1,075.00	NVDAIn the Money	$129.25In the Money	$130.30In the Money	$135.35In the Money	$6.55In the Money	89In the Money	215In the Money
NVDAOut of the Money	$4.80Out of the Money	$4.95Out of the Money	$4.95Out of the Money	$-0.20Out of the Money	990Out of the Money	2,256Out of the Money	Filter Table By Strike Price of$1,080.00	NVDAIn the Money	$133.75In the Money	$134.85In the Money	$138.25In the Money	$7.30In the Money	107In the Money	272In the Money
NVDAOut of the Money	$4.40Out of the Money	$4.55Out of the Money	$4.45Out of the Money	$-0.35Out of the Money	454Out of the Money	1,045Out of the Money	Filter Table By Strike Price of$1,085.00	NVDAIn the Money	$138.30In the Money	$139.45In the Money	$143.35In the Money	$3.65In the Money	47In the Money	240In the Money
NVDAOut of the Money	$4.10Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$-0.25Out of the Money	707Out of the Money	1,996Out of the Money	Filter Table By Strike Price of$1,090.00	NVDAIn the Money	$142.95In the Money	$144.10In the Money	$145.05In the Money	$0.80In the Money	36In the Money	234In the Money
NVDAOut of the Money	$3.65Out of the Money	$3.80Out of the Money	$3.71Out of the Money	$-0.29Out of the Money	431Out of the Money	994Out of the Money	Filter Table By Strike Price of$1,095.00	NVDAIn the Money	$147.60In the Money	$148.75In the Money	$151.45In the Money	$3.50In the Money	26In the Money	632In the Money
NVDAOut of the Money	$3.35Out of the Money	$3.45Out of the Money	$3.45Out of the Money	$-0.20Out of the Money	4,653Out of the Money	11,777Out of the Money	Filter Table By Strike Price of$1,100.00	NVDAIn the Money	$152.25In the Money	$153.45In the Money	$153.05In the Money	$2.90In the Money	28In the Money	687In the Money
NVDAOut of the Money	$3.05Out of the Money	$3.20Out of the Money	$3.12Out of the Money	$-0.17Out of the Money	407Out of the Money	774Out of the Money	Filter Table By Strike Price of$1,105.00	NVDAIn the Money	$156.15In the Money	$158.40In the Money	$161.75In the Money	$1.95In the Money	27In the Money	952In the Money
NVDAOut of the Money	$2.81Out of the Money	$2.92Out of the Money	$2.80Out of the Money	$-0.25Out of the Money	1,031Out of the Money	1,500Out of the Money	Filter Table By Strike Price of$1,110.00	NVDAIn the Money	$161.75In the Money	$162.95In the Money	$166.70In the Money	$8.10In the Money	11In the Money	413In the Money
NVDAOut of the Money	$2.58Out of the Money	$2.68Out of the Money	$2.61Out of the Money	$-0.13Out of the Money	268Out of the Money	772Out of the Money	Filter Table By Strike Price of$1,115.00	NVDAIn the Money	$166.50In the Money	$167.70In the Money	$171.00In the Money	$1.67In the Money	19In the Money	238In the Money
NVDAOut of the Money	$2.37Out of the Money	$2.45Out of the Money	$2.43Out of the Money	$-0.02Out of the Money	1,579Out of the Money	2,136Out of the Money	Filter Table By Strike Price of$1,120.00	NVDAIn the Money	$171.30In the Money	$172.55In the Money	$175.10In the Money	$2.35In the Money	36In the Money	285In the Money
NVDAOut of the Money	$2.17Out of the Money	$2.26Out of the Money	$2.19Out of the Money	$-0.11Out of the Money	314Out of the Money	2,328Out of the Money	Filter Table By Strike Price of$1,125.00	NVDAIn the Money	$176.10In the Money	$177.35In the Money	$181.35In the Money	$4.75In the Money	6In the Money	316In the Money
NVDAOut of the Money	$2.00Out of the Money	$2.09Out of the Money	$2.05Out of the Money	$-0.05Out of the Money	765Out of the Money	3,586Out of the Money	Filter Table By Strike Price of$1,130.00	NVDAIn the Money	$180.95In the Money	$182.20In the Money	$185.50In the Money	$4.25In the Money	16In the Money	459In the Money
NVDAOut of the Money	$1.70Out of the Money	$1.81Out of the Money	$1.72Out of the Money	$-0.08Out of the Money	1,105Out of the Money	1,300Out of the Money	Filter Table By Strike Price of$1,140.00	NVDAIn the Money	$190.65In the Money	$192.00In the Money	$195.50In the Money	$1.50In the Money	2In the Money	665In the Money
NVDAOut of the Money	$1.47Out of the Money	$1.54Out of the Money	$1.52Out of the Money	$0.02Out of the Money	1,839Out of the Money	3,802Out of the Money	Filter Table By Strike Price of$1,150.00	NVDAIn the Money	$200.35In the Money	$201.90In the Money	$205.55In the Money	$5.92In the Money	7In the Money	396In the Money
NVDAOut of the Money	$1.27Out of the Money	$1.36Out of the Money	$1.32Out of the Money	$0.01Out of the Money	407Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$1,160.00	NVDAIn the Money	$210.10In the Money	$211.80In the Money	$215.85In the Money	$3.65In the Money	2In the Money	302In the Money
NVDAOut of the Money	$1.11Out of the Money	$1.18Out of the Money	$1.15Out of the Money	$0.03Out of the Money	332Out of the Money	1,080Out of the Money	Filter Table By Strike Price of$1,170.00	NVDAIn the Money	$219.95In the Money	$221.70In the Money	$217.25In the Money	$0.00In the Money	---In the Money	303In the Money
NVDAOut of the Money	$0.98Out of the Money	$1.04Out of the Money	$0.97Out of the Money	$-0.01Out of the Money	692Out of the Money	899Out of the Money	Filter Table By Strike Price of$1,180.00	NVDAIn the Money	$229.85In the Money	$231.60In the Money	$232.80In the Money	$0.65In the Money	2In the Money	687In the Money
NVDAOut of the Money	$0.87Out of the Money	$0.90Out of the Money	$0.88Out of the Money	$-0.01Out of the Money	626Out of the Money	1,541Out of the Money	Filter Table By Strike Price of$1,190.00	NVDAIn the Money	$239.75In the Money	$241.50In the Money	$244.55In the Money	$3.05In the Money	2In the Money	316In the Money
NVDAOut of the Money	$0.78Out of the Money	$0.79Out of the Money	$0.79Out of the Money	$0.04Out of the Money	3,495Out of the Money	7,485Out of the Money	Filter Table By Strike Price of$1,200.00	NVDAIn the Money	$249.75In the Money	$251.35In the Money	$246.55In the Money	$0.00In the Money	---In the Money	136In the Money
NVDAOut of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.72Out of the Money	$0.05Out of the Money	381Out of the Money	1,207Out of the Money	Filter Table By Strike Price of$1,210.00	NVDAIn the Money	$259.70In the Money	$261.35In the Money	$260.65In the Money	$-1.55In the Money	4In the Money	24In the Money
NVDAOut of the Money	$0.64Out of the Money	$0.67Out of the Money	$0.67Out of the Money	$0.05Out of the Money	253Out of the Money	672Out of the Money	Filter Table By Strike Price of$1,220.00	NVDAIn the Money	$269.60In the Money	$271.25In the Money	$272.30In the Money	$5.20In the Money	9In the Money	31In the Money
NVDAOut of the Money	$0.58Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$0.00Out of the Money	659Out of the Money	946Out of the Money	Filter Table By Strike Price of$1,230.00	NVDAIn the Money	$279.55In the Money	$281.25In the Money	$286.75In the Money	$7.45In the Money	4In the Money	26In the Money
NVDAOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.03Out of the Money	212Out of the Money	756Out of the Money	Filter Table By Strike Price of$1,240.00	NVDAIn the Money	$289.55In the Money	$291.20In the Money	$294.65In the Money	$-8.40In the Money	2In the Money	4In the Money
NVDAOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.05Out of the Money	1,078Out of the Money	2,255Out of the Money	Filter Table By Strike Price of$1,250.00	NVDAIn the Money	$299.55In the Money	$301.15In the Money	$299.25In the Money	$0.00In the Money	---In the Money	5In the Money
NVDAOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.07Out of the Money	347Out of the Money	510Out of the Money	Filter Table By Strike Price of$1,260.00	NVDAIn the Money	$309.45In the Money	$311.20In the Money	$325.60In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$0.02Out of the Money	215Out of the Money	704Out of the Money	Filter Table By Strike Price of$1,270.00	NVDAIn the Money	$319.45In the Money	$321.15In the Money	$327.15In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$0.04Out of the Money	76Out of the Money	449Out of the Money	Filter Table By Strike Price of$1,280.00	NVDAIn the Money	$329.45In the Money	$331.15In the Money	$333.20In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.06Out of the Money	123Out of the Money	323Out of the Money	Filter Table By Strike Price of$1,290.00	NVDAIn the Money	$335.20In the Money	$348.65In the Money	$342.15In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.05Out of the Money	4,129Out of the Money	6,847Out of the Money	Filter Table By Strike Price of$1,300.00	NVDAIn the Money	$344.95In the Money	$358.65In the Money	$363.00In the Money	$0.00In the Money	---In the Money	2In the Money
NVDAOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.01Out of the Money	262Out of the Money	758Out of the Money	Filter Table By Strike Price of$1,310.00	NVDAIn the Money	$354.95In the Money	$368.65In the Money	$364.74In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$0.04Out of the Money	373Out of the Money	606Out of the Money	Filter Table By Strike Price of$1,320.00	NVDAIn the Money	$364.90In the Money	$378.60In the Money	$381.51In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$0.04Out of the Money	147Out of the Money	241Out of the Money	Filter Table By Strike Price of$1,330.00	NVDAIn the Money	$374.90In the Money	$388.60In the Money	$392.71In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.02Out of the Money	35Out of the Money	243Out of the Money	Filter Table By Strike Price of$1,340.00	NVDAIn the Money	$384.90In the Money	$398.60In the Money	$405.19In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.02Out of the Money	276Out of the Money	1,901Out of the Money	Filter Table By Strike Price of$1,350.00	NVDAIn the Money	$395.00In the Money	$408.35In the Money	$398.28In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.04Out of the Money	182Out of the Money	283Out of the Money	Filter Table By Strike Price of$1,360.00	NVDAIn the Money	$404.85In the Money	$418.60In the Money	$408.70In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.04Out of the Money	132Out of the Money	492Out of the Money	Filter Table By Strike Price of$1,370.00	NVDAIn the Money	$414.85In the Money	$428.60In the Money	$424.38In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	50Out of the Money	262Out of the Money	Filter Table By Strike Price of$1,380.00	NVDAIn the Money	$424.85In the Money	$438.55In the Money	$434.78In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.01Out of the Money	278Out of the Money	1,047Out of the Money	Filter Table By Strike Price of$1,390.00	NVDAIn the Money	$433.95In the Money	$448.55In the Money	$443.85In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.03Out of the Money	1,568Out of the Money	3,751Out of the Money	Filter Table By Strike Price of$1,400.00	NVDAIn the Money	$443.80In the Money	$458.55In the Money	$453.72In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.03Out of the Money	320Out of the Money	1,758Out of the Money	Filter Table By Strike Price of$1,450.00	NVDAIn the Money	$493.95In the Money	$508.45In the Money	$500.03In the Money	$500.03In the Money	20In the Money	---In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.01Out of the Money	816Out of the Money	9,132Out of the Money	Filter Table By Strike Price of$1,500.00	NVDAIn the Money	$543.85In the Money	$558.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	595Out of the Money	5,052Out of the Money	Filter Table By Strike Price of$1,550.00	NVDAIn the Money	$593.80In the Money	$608.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	329Out of the Money	4,436Out of the Money	Filter Table By Strike Price of$1,600.00	NVDAIn the Money	$643.80In the Money	$658.60In the Money	$667.92In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	610Out of the Money	988Out of the Money	Filter Table By Strike Price of$1,650.00	NVDAIn the Money	$694.80In the Money	$708.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	363Out of the Money	956Out of the Money	Filter Table By Strike Price of$1,700.00	NVDAIn the Money	$744.70In the Money	$758.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	40Out of the Money	418Out of the Money	Filter Table By Strike Price of$1,750.00	NVDAIn the Money	$794.55In the Money	$808.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	31Out of the Money	710Out of the Money	Filter Table By Strike Price of$1,790.00	NVDAIn the Money	$834.50In the Money	$848.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	363Out of the Money	2,147Out of the Money	Filter Table By Strike Price of$1,800.00	NVDAIn the Money	$844.65In the Money	$858.55In the Money	$867.92In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,127Out of the Money	6,091Out of the Money	Filter Table By Strike Price of$1,810.00	NVDAIn the Money	$854.65In the Money	$868.50In the Money	$0.00In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)