Stocks Options

LAST PRICE
123.9900
TODAY'S CHANGE (%)
Trending Down-2.4100 (-1.9066%)

Bid / Lots
124.4800/ 10
Ask / Lots
124.4900/ 2
Open / Previous Close
124.1000 / 126.4000
Day Range
Low 122.9200
High 126.4100
52 Week Range
Low 39.2300
High 140.7600
Volume
252,571,693
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.157

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$96.30In the Money	$98.45In the Money	$97.65In the Money	$-0.95In the Money	1In the Money	237In the Money	Filter Table By Strike Price of$26.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	230Out of the Money
NVDAIn the Money	$94.30In the Money	$96.45In the Money	$95.90In the Money	$-8.07In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$28.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
NVDAIn the Money	$93.30In the Money	$95.45In the Money	$96.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money
NVDAIn the Money	$92.30In the Money	$94.45In the Money	$109.48In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$30.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,252Out of the Money
NVDAIn the Money	$91.30In the Money	$93.45In the Money	$93.08In the Money	$-0.82In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$31.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$90.30In the Money	$92.45In the Money	$96.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$32.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$89.35In the Money	$91.45In the Money	$91.50In the Money	$-1.68In the Money	41In the Money	41In the Money	Filter Table By Strike Price of$33.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NVDAIn the Money	$88.30In the Money	$90.45In the Money	$99.18In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NVDAIn the Money	$86.50In the Money	$89.45In the Money	$87.90In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$35.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$87.50In the Money	$88.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$86.40In the Money	$87.45In the Money	$92.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NVDAIn the Money	$85.65In the Money	$86.45In the Money	$82.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$38.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$84.65In the Money	$85.45In the Money	$92.68In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$39.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money
NVDAIn the Money	$81.50In the Money	$84.45In the Money	$85.05In the Money	$1.60In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$40.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$80.40In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$79.50In the Money	$82.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$80.60In the Money	$81.50In the Money	$79.04In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$43.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$78.35In the Money	$80.50In the Money	$82.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$44.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$77.35In the Money	$79.45In the Money	$74.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$45.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,152Out of the Money
NVDAIn the Money	$77.60In the Money	$78.50In the Money	$77.36In the Money	$1.28In the Money	79In the Money	79In the Money	Filter Table By Strike Price of$46.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NVDAIn the Money	$75.25In the Money	$77.50In the Money	$71.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$75.60In the Money	$76.50In the Money	$70.22In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$48.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$74.60In the Money	$75.50In the Money	$75.58In the Money	$4.08In the Money	26In the Money	39In the Money	Filter Table By Strike Price of$49.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NVDAIn the Money	$72.35In the Money	$74.45In the Money	$73.90In the Money	$-1.86In the Money	5In the Money	92In the Money	Filter Table By Strike Price of$50.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,063Out of the Money
NVDAIn the Money	$70.30In the Money	$73.50In the Money	$77.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$70.35In the Money	$72.50In the Money	$72.65In the Money	$1.15In the Money	50In the Money	61In the Money	Filter Table By Strike Price of$52.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
NVDAIn the Money	$70.50In the Money	$71.50In the Money	$71.80In the Money	$-1.63In the Money	10In the Money	30In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
NVDAIn the Money	$69.50In the Money	$70.50In the Money	$69.00In the Money	$-3.70In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
NVDAIn the Money	$68.50In the Money	$69.35In the Money	$69.53In the Money	$-1.00In the Money	300In the Money	300In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money
NVDAIn the Money	$67.60In the Money	$68.50In the Money	$67.85In the Money	$-1.33In the Money	30In the Money	78In the Money	Filter Table By Strike Price of$56.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
NVDAIn the Money	$66.50In the Money	$67.50In the Money	$67.56In the Money	$0.66In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$57.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
NVDAIn the Money	$65.50In the Money	$66.50In the Money	$65.60In the Money	$-7.02In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
NVDAIn the Money	$64.50In the Money	$65.50In the Money	$70.66In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$59.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
NVDAIn the Money	$63.65In the Money	$64.45In the Money	$64.49In the Money	$-0.01In the Money	20In the Money	81In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,197Out of the Money
NVDAIn the Money	$62.50In the Money	$63.50In the Money	$63.68In the Money	$-0.32In the Money	1In the Money	113In the Money	Filter Table By Strike Price of$61.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
NVDAIn the Money	$61.40In the Money	$62.50In the Money	$59.80In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$62.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money
NVDAIn the Money	$60.65In the Money	$61.50In the Money	$60.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$63.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,084Out of the Money
NVDAIn the Money	$59.60In the Money	$60.50In the Money	$59.52In the Money	$-1.81In the Money	3In the Money	42In the Money	Filter Table By Strike Price of$64.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
NVDAIn the Money	$58.50In the Money	$59.45In the Money	$58.50In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$65.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,733Out of the Money
NVDAIn the Money	$56.40In the Money	$58.50In the Money	$66.50In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
NVDAIn the Money	$56.60In the Money	$57.50In the Money	$56.92In the Money	$-3.58In the Money	30In the Money	64In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,218Out of the Money
NVDAIn the Money	$54.40In the Money	$56.50In the Money	$56.62In the Money	$-15.70In the Money	20In the Money	101In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,443Out of the Money
NVDAIn the Money	$53.40In the Money	$55.50In the Money	$49.15In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money
NVDAIn the Money	$53.65In the Money	$54.45In the Money	$54.50In the Money	$-0.42In the Money	20In the Money	316In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	7,708Out of the Money
NVDAIn the Money	$52.40In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,676Out of the Money
NVDAIn the Money	$50.40In the Money	$52.50In the Money	$52.00In the Money	$0.50In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,753Out of the Money
NVDAIn the Money	$49.40In the Money	$51.50In the Money	$50.68In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,260Out of the Money
NVDAIn the Money	$48.40In the Money	$50.50In the Money	$50.66In the Money	$5.56In the Money	2In the Money	145In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money
NVDAIn the Money	$49.15In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	5,676Out of the Money
NVDAIn the Money	$47.40In the Money	$49.45In the Money	$49.10In the Money	$-0.89In the Money	21In the Money	138In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,579Out of the Money
NVDAIn the Money	$48.05In the Money	$49.00In the Money	$49.02In the Money	$3.52In the Money	30In the Money	131In the Money	Filter Table By Strike Price of$75.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,918Out of the Money
NVDAIn the Money	$47.75In the Money	$48.50In the Money	$48.32In the Money	$1.09In the Money	60In the Money	99In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,645Out of the Money
NVDAIn the Money	$45.90In the Money	$48.00In the Money	$48.00In the Money	$4.45In the Money	5In the Money	46In the Money	Filter Table By Strike Price of$76.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
NVDAIn the Money	$45.40In the Money	$47.50In the Money	$46.32In the Money	$3.37In the Money	5In the Money	170In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,962Out of the Money
NVDAIn the Money	$44.90In the Money	$46.90In the Money	$45.83In the Money	$-8.93In the Money	2,010In the Money	2,074In the Money	Filter Table By Strike Price of$77.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money
NVDAIn the Money	$44.40In the Money	$46.35In the Money	$45.62In the Money	$-1.00In the Money	10In the Money	3,290In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,565Out of the Money
NVDAIn the Money	$43.90In the Money	$46.00In the Money	$42.10In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$78.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,528Out of the Money
NVDAIn the Money	$44.50In the Money	$45.50In the Money	$42.20In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,928Out of the Money
NVDAIn the Money	$42.90In the Money	$44.95In the Money	$45.17In the Money	$1.50In the Money	26In the Money	801In the Money	Filter Table By Strike Price of$79.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,570Out of the Money
NVDAIn the Money	$43.80In the Money	$44.45In the Money	$44.62In the Money	$0.20In the Money	176In the Money	402In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17,302Out of the Money
NVDAIn the Money	$43.10In the Money	$43.95In the Money	$44.85In the Money	$-1.40In the Money	30In the Money	916In the Money	Filter Table By Strike Price of$80.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,339Out of the Money
NVDAIn the Money	$41.40In the Money	$43.35In the Money	$42.65In the Money	$3.90In the Money	2,003In the Money	2,071In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,190Out of the Money
NVDAIn the Money	$41.80In the Money	$43.00In the Money	$39.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$81.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,241Out of the Money
NVDAIn the Money	$40.40In the Money	$42.50In the Money	$42.20In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,868Out of the Money
NVDAIn the Money	$39.85In the Money	$42.00In the Money	$42.55In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$82.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
NVDAIn the Money	$39.40In the Money	$41.50In the Money	$40.32In the Money	$-1.68In the Money	33In the Money	307In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
NVDAIn the Money	$38.90In the Money	$41.00In the Money	$41.55In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$83.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,388Out of the Money
NVDAIn the Money	$38.40In the Money	$40.45In the Money	$40.88In the Money	$-0.37In the Money	20In the Money	596In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,540Out of the Money
NVDAIn the Money	$39.15In the Money	$40.00In the Money	$39.80In the Money	$0.75In the Money	4In the Money	192In the Money	Filter Table By Strike Price of$84.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,184Out of the Money
NVDAIn the Money	$37.35In the Money	$39.45In the Money	$38.67In the Money	$-2.40In the Money	28In the Money	305In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	6,064Out of the Money
NVDAIn the Money	$36.85In the Money	$38.95In the Money	$40.76In the Money	$0.00In the Money	---In the Money	491In the Money	Filter Table By Strike Price of$85.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,189Out of the Money
NVDAIn the Money	$36.35In the Money	$38.50In the Money	$39.00In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,690Out of the Money
NVDAIn the Money	$35.90In the Money	$38.00In the Money	$40.10In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$86.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,912Out of the Money
NVDAIn the Money	$36.65In the Money	$37.50In the Money	$37.10In the Money	$-0.30In the Money	10In the Money	257In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,447Out of the Money
NVDAIn the Money	$36.00In the Money	$37.00In the Money	$37.16In the Money	$0.41In the Money	5In the Money	321In the Money	Filter Table By Strike Price of$87.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	106Out of the Money	5,505Out of the Money
NVDAIn the Money	$35.30In the Money	$36.50In the Money	$36.25In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,005Out of the Money
NVDAIn the Money	$34.50In the Money	$36.00In the Money	$35.00In the Money	$-2.50In the Money	1In the Money	319In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	4,498Out of the Money
NVDAIn the Money	$34.50In the Money	$35.50In the Money	$34.38In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	3,603Out of the Money
NVDAIn the Money	$34.00In the Money	$35.00In the Money	$34.29In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,821Out of the Money
NVDAIn the Money	$32.35In the Money	$34.40In the Money	$34.00In the Money	$-0.53In the Money	111In the Money	678In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	11,255Out of the Money
NVDAIn the Money	$31.85In the Money	$33.95In the Money	$34.12In the Money	$-0.83In the Money	8In the Money	458In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,901Out of the Money
NVDAIn the Money	$32.70In the Money	$33.70In the Money	$33.41In the Money	$3.17In the Money	102In the Money	721In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	12,663Out of the Money
NVDAIn the Money	$31.40In the Money	$33.00In the Money	$32.47In the Money	$-3.06In the Money	3In the Money	332In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,548Out of the Money
NVDAIn the Money	$30.35In the Money	$32.45In the Money	$32.55In the Money	$-2.49In the Money	20In the Money	830In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	2,961Out of the Money
NVDAIn the Money	$29.85In the Money	$31.95In the Money	$33.73In the Money	$2.88In the Money	1In the Money	1,024In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	1,773Out of the Money
NVDAIn the Money	$29.35In the Money	$31.45In the Money	$31.13In the Money	$0.00In the Money	---In the Money	1,161In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	4,146Out of the Money
NVDAIn the Money	$28.85In the Money	$30.90In the Money	$32.45In the Money	$0.00In the Money	---In the Money	1,810In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	3,642Out of the Money
NVDAIn the Money	$28.35In the Money	$30.40In the Money	$29.75In the Money	$-1.40In the Money	2In the Money	1,714In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	126Out of the Money	2,907Out of the Money
NVDAIn the Money	$29.00In the Money	$29.90In the Money	$30.18In the Money	$0.88In the Money	26In the Money	1,572In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	215Out of the Money	2,753Out of the Money
NVDAIn the Money	$27.35In the Money	$29.35In the Money	$29.00In the Money	$-1.15In the Money	26In the Money	9,609In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	306Out of the Money	9,642Out of the Money
NVDAIn the Money	$26.85In the Money	$28.90In the Money	$27.40In the Money	$0.00In the Money	---In the Money	2,047In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	109Out of the Money	4,588Out of the Money
NVDAIn the Money	$26.35In the Money	$28.45In the Money	$27.80In the Money	$-2.55In the Money	22In the Money	757In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	207Out of the Money	3,199Out of the Money
NVDAIn the Money	$25.85In the Money	$27.95In the Money	$28.60In the Money	$-1.27In the Money	1In the Money	1,252In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	205Out of the Money	4,281Out of the Money
NVDAIn the Money	$26.80In the Money	$27.45In the Money	$26.41In the Money	$0.00In the Money	---In the Money	599In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	255Out of the Money	5,061Out of the Money
NVDAIn the Money	$24.85In the Money	$26.95In the Money	$27.06In the Money	$6.06In the Money	1In the Money	1,061In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	324Out of the Money	2,271Out of the Money
NVDAIn the Money	$25.80In the Money	$26.45In the Money	$25.91In the Money	$0.00In the Money	---In the Money	774In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	623Out of the Money	3,825Out of the Money
NVDAIn the Money	$25.30In the Money	$25.95In the Money	$21.75In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3,994Out of the Money	1,850Out of the Money
NVDAIn the Money	$24.65In the Money	$25.50In the Money	$24.15In the Money	$-0.65In the Money	11In the Money	418In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,515Out of the Money	4,678Out of the Money
NVDAIn the Money	$22.90In the Money	$25.00In the Money	$24.90In the Money	$0.35In the Money	1In the Money	412In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,015Out of the Money	5,234Out of the Money
NVDAIn the Money	$22.35In the Money	$24.35In the Money	$23.44In the Money	$-3.11In the Money	411In the Money	4,682In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,058Out of the Money	65,493Out of the Money
NVDAIn the Money	$23.00In the Money	$24.20In the Money	$23.27In the Money	$-2.03In the Money	60In the Money	453In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	52Out of the Money	4,280Out of the Money
NVDAIn the Money	$22.50In the Money	$23.60In the Money	$23.95In the Money	$0.38In the Money	153In the Money	1,936In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	169Out of the Money	5,004Out of the Money
NVDAIn the Money	$20.85In the Money	$23.00In the Money	$22.00In the Money	$-3.00In the Money	12In the Money	192In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	101Out of the Money	2,350Out of the Money
NVDAIn the Money	$21.60In the Money	$22.70In the Money	$21.66In the Money	$-0.80In the Money	11In the Money	1,373In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,558Out of the Money	7,290Out of the Money
NVDAIn the Money	$19.90In the Money	$21.95In the Money	$22.40In the Money	$1.05In the Money	30In the Money	1,431In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	267Out of the Money	18,358Out of the Money
NVDAIn the Money	$19.40In the Money	$22.30In the Money	$20.35In the Money	$-0.75In the Money	440In the Money	1,894In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	724Out of the Money	20,807Out of the Money
NVDAIn the Money	$20.30In the Money	$20.95In the Money	$19.85In the Money	$-2.80In the Money	2In the Money	950In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,141Out of the Money	9,662Out of the Money
NVDAIn the Money	$18.40In the Money	$20.40In the Money	$20.70In the Money	$1.30In the Money	70In the Money	3,000In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3,006Out of the Money	8,526Out of the Money
NVDAIn the Money	$18.50In the Money	$19.60In the Money	$18.75In the Money	$-1.30In the Money	247In the Money	2,630In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,532Out of the Money	28,144Out of the Money
NVDAIn the Money	$16.45In the Money	$18.40In the Money	$17.74In the Money	$-2.63In the Money	91In the Money	2,597In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	456Out of the Money	7,931Out of the Money
NVDAIn the Money	$15.45In the Money	$17.40In the Money	$16.33In the Money	$-1.22In the Money	154In the Money	7,347In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,711Out of the Money	8,809Out of the Money
NVDAIn the Money	$14.70In the Money	$16.45In the Money	$15.68In the Money	$-1.17In the Money	94In the Money	856In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,917Out of the Money	10,602Out of the Money
NVDAIn the Money	$13.45In the Money	$16.25In the Money	$14.80In the Money	$-2.70In the Money	219In the Money	2,008In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1,437Out of the Money	9,626Out of the Money
NVDAIn the Money	$12.95In the Money	$14.40In the Money	$13.75In the Money	$-2.80In the Money	733In the Money	7,212In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	9,027Out of the Money	100,733Out of the Money
NVDAIn the Money	$12.80In the Money	$13.40In the Money	$12.76In the Money	$-2.71In the Money	98In the Money	5,263In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5,347Out of the Money	13,142Out of the Money
NVDAIn the Money	$11.80In the Money	$12.55In the Money	$11.82In the Money	$-2.71In the Money	202In the Money	6,936In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2,988Out of the Money	21,984Out of the Money
NVDAIn the Money	$10.60In the Money	$11.30In the Money	$10.84In the Money	$-2.81In the Money	157In the Money	5,548In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4,241Out of the Money	19,437Out of the Money
NVDAIn the Money	$8.50In the Money	$10.45In the Money	$10.10In the Money	$-2.40In the Money	170In the Money	6,670In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	5,373Out of the Money	18,394Out of the Money
NVDAIn the Money	$8.00In the Money	$9.40In the Money	$9.05In the Money	$-2.65In the Money	2,995In the Money	9,982In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	21,601Out of the Money	64,679Out of the Money
NVDAIn the Money	$7.50In the Money	$8.40In the Money	$7.80In the Money	$-2.50In the Money	836In the Money	4,931In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	8,540Out of the Money	26,303Out of the Money
NVDAIn the Money	$6.50In the Money	$7.95In the Money	$7.20In the Money	$-3.00In the Money	222In the Money	2,518In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	8,202Out of the Money	7,937Out of the Money
NVDAIn the Money	$5.60In the Money	$7.50In the Money	$6.81In the Money	$-2.89In the Money	909In the Money	5,854In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	15,601Out of the Money	23,216Out of the Money
NVDAIn the Money	$5.00In the Money	$6.25In the Money	$6.20In the Money	$-2.52In the Money	940In the Money	7,274In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	25,276Out of the Money	24,544Out of the Money
NVDAIn the Money	$4.00In the Money	$5.50In the Money	$5.20In the Money	$-2.60In the Money	2,849In the Money	10,050In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.18Out of the Money	33,183Out of the Money	18,071Out of the Money
NVDAIn the Money	$4.10In the Money	$4.50In the Money	$4.35In the Money	$-2.65In the Money	23,513In the Money	25,567In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.19Out of the Money	133,950Out of the Money	64,557Out of the Money
NVDAIn the Money	$2.74In the Money	$3.85In the Money	$3.50In the Money	$-2.60In the Money	8,264In the Money	16,744In the Money	Filter Table By Strike Price of$121.00	NVDANear the Money	$0.41Near the Money	$0.48Near the Money	$0.44Near the Money	$-0.19Near the Money	40,854Near the Money	23,033Near the Money
NVDAIn the Money	$2.41In the Money	$2.99In the Money	$2.74In the Money	$-2.49In the Money	14,536In the Money	19,133In the Money	Filter Table By Strike Price of$122.00	NVDANear the Money	$0.64Near the Money	$0.70Near the Money	$0.65Near the Money	$-0.15Near the Money	60,817Near the Money	26,168Near the Money
NVDAUnderlying issue's last price	$1.95Underlying issue's last price	$2.08Underlying issue's last price	$1.97Underlying issue's last price	$-2.52Underlying issue's last price	58,132Underlying issue's last price	18,212Underlying issue's last price	Filter Table By Strike Price of$123.00Underlying issue's last price	NVDAUnderlying issue's last price	$0.91Underlying issue's last price	$1.03Underlying issue's last price	$1.00Underlying issue's last price	$-0.03Underlying issue's last price	104,726Underlying issue's last price	26,558Underlying issue's last price
NVDANear the Money	$1.39Near the Money	$1.50Near the Money	$1.43Near the Money	$-2.37Near the Money	175,555Near the Money	24,886Near the Money	Filter Table By Strike Price of$124.00	NVDAIn the Money	$1.28In the Money	$1.47In the Money	$1.40In the Money	$0.09In the Money	103,475In the Money	22,340In the Money
NVDANear the Money	$0.99Near the Money	$1.04Near the Money	$1.01Near the Money	$-2.12Near the Money	237,601Near the Money	58,370Near the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$1.81In the Money	$2.08In the Money	$1.90In the Money	$0.26In the Money	126,475In the Money	34,924In the Money
NVDANear the Money	$0.66Near the Money	$0.74Near the Money	$0.66Near the Money	$-1.94Near the Money	111,692Near the Money	26,299Near the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$2.48In the Money	$3.30In the Money	$2.82In the Money	$0.69In the Money	25,313In the Money	15,011In the Money
NVDAOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$-1.64Out of the Money	89,866Out of the Money	36,131Out of the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$3.10In the Money	$3.60In the Money	$3.48In the Money	$0.88In the Money	10,518In the Money	15,307In the Money
NVDAOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-1.30Out of the Money	75,067Out of the Money	42,156Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$3.70In the Money	$4.40In the Money	$4.42In the Money	$1.26In the Money	4,147In the Money	13,106In the Money
NVDAOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-1.07Out of the Money	38,794Out of the Money	28,718Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$4.50In the Money	$5.35In the Money	$5.40In the Money	$1.55In the Money	2,434In the Money	10,078In the Money
NVDAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.87Out of the Money	175,938Out of the Money	100,022Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$5.85In the Money	$7.20In the Money	$6.35In the Money	$1.85In the Money	13,074In the Money	34,052In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.69Out of the Money	29,704Out of the Money	38,972Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$6.65In the Money	$8.75In the Money	$7.29In the Money	$1.99In the Money	1,494In the Money	8,253In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.54Out of the Money	31,990Out of the Money	40,952Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$7.65In the Money	$9.00In the Money	$8.45In the Money	$2.30In the Money	3,598In the Money	25,488In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.42Out of the Money	29,478Out of the Money	33,680Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$8.65In the Money	$10.10In the Money	$9.29In the Money	$1.92In the Money	814In the Money	12,334In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.33Out of the Money	12,433Out of the Money	32,143Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$9.00In the Money	$11.80In the Money	$10.39In the Money	$2.40In the Money	999In the Money	5,592In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.25Out of the Money	49,225Out of the Money	125,210Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$10.35In the Money	$12.25In the Money	$11.16In the Money	$2.16In the Money	1,948In the Money	38,651In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	10,507Out of the Money	18,406Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$10.80In the Money	$12.65In the Money	$12.72In the Money	$2.85In the Money	545In the Money	6,040In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	9,424Out of the Money	23,267Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$11.90In the Money	$14.25In the Money	$13.25In the Money	$2.19In the Money	6,951In the Money	2,991In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	9,152Out of the Money	28,505Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$12.95In the Money	$15.70In the Money	$14.20In the Money	$2.50In the Money	6,031In the Money	2,794In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	8,325Out of the Money	69,593Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$13.80In the Money	$16.75In the Money	$15.06In the Money	$1.95In the Money	7,177In the Money	2,987In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	24,830Out of the Money	138,769Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$15.50In the Money	$17.75In the Money	$16.29In the Money	$2.39In the Money	26,728In the Money	14,433In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2,241Out of the Money	18,657Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$15.90In the Money	$18.75In the Money	$16.55In the Money	$-1.20In the Money	30In the Money	29In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	6,306Out of the Money	23,115Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$16.80In the Money	$19.75In the Money	$17.80In the Money	$0.55In the Money	5,629In the Money	1,621In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2,663Out of the Money	10,538Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$17.80In the Money	$20.70In the Money	$18.40In the Money	$-0.66In the Money	54In the Money	18In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,463Out of the Money	19,606Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$18.80In the Money	$21.70In the Money	$19.80In the Money	$-0.59In the Money	8,183In the Money	2,382In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	5,129Out of the Money	37,103Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$19.80In the Money	$22.70In the Money	$21.10In the Money	$2.05In the Money	5,031In the Money	933In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,573Out of the Money	7,806Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$20.75In the Money	$23.70In the Money	$22.20In the Money	$0.80In the Money	93In the Money	20In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,619Out of the Money	13,434Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$22.50In the Money	$24.70In the Money	$23.45In the Money	$-3.00In the Money	2In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	660Out of the Money	10,824Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$22.80In the Money	$25.70In the Money	$25.00In 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	$-0.03Out of the Money	1,263Out of the Money	5,559Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$23.80In the Money	$25.55In the Money	$24.15In the Money	$-1.60In the Money	12In the Money	5In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10,309Out of the Money	58,418Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$24.80In the Money	$26.50In the Money	$26.60In the Money	$0.51In the Money	290In the Money	50In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	961Out of the Money	30,409Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$29.80In the Money	$31.55In the Money	$30.20In the Money	$-1.45In the Money	20In the Money	8In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,541Out of the Money	33,113Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$35.50In the Money	$36.55In the Money	$36.65In the Money	$0.10In the Money	52In the Money	13In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	714Out of the Money	24,718Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$39.80In the Money	$41.55In the Money	$40.85In the Money	$-0.65In the Money	2In 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	302Out of the Money	30,679Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$44.80In the Money	$46.55In the Money	$46.55In the Money	$1.55In the Money	161In the Money	41In 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	5Out of the Money	21,622Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$48.80In the Money	$51.55In the Money	$48.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	24,397Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$54.80In the Money	$56.55In the Money	$44.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,226Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$58.70In the Money	$61.55In the Money	$63.85In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,955Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$63.70In the Money	$66.55In the Money	$68.83In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	6,979Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$70.55In the Money	$71.55In the Money	$67.80In the Money	$-3.20In the Money	2In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,556Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$75.55In the Money	$76.55In the Money	$72.85In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,645Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$80.55In the Money	$81.55In the Money	$86.25In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44,905Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$83.60In the Money	$86.50In 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	---Out of the Money	2,432Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$89.80In the Money	$91.55In the Money	$91.00In the Money	$91.00In the Money	2In 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	6Out of the Money	111,528Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$94.80In the Money	$96.55In the Money	$96.30In the Money	$3.28In the Money	2In the Money	---In the Money

NVIDIA Corp
NASDAQ:NVDAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)