Stocks Options

LAST PRICE
142.1982
TODAY'S CHANGE (%)
Trending Up2.0482 (1.4614%)

Bid / Lots
142.1900/ 15
Ask / Lots
142.2000/ 1
Open / Previous Close
141.3200 / 140.1500
Day Range
Low 140.9900
High 143.5500
52 Week Range
Low 45.0100
High 149.7700
Volume
34,356,261
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.857

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$91.95In the Money	$92.65In the Money	$93.50In the Money	$3.60In the Money	2In the Money	120In the Money	Filter Table By Strike Price of$50.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	124Out of the Money	7,771Out of the Money
NVDAIn the Money	$87.05In the Money	$87.60In the Money	$87.75In the Money	$1.58In the Money	52In the Money	176In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	4,164Out of the Money
NVDAIn the Money	$81.95In the Money	$82.50In the Money	$81.02In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	5,121Out of the Money
NVDAIn the Money	$76.90In the Money	$77.55In the Money	$77.18In the Money	$-5.33In the Money	6In the Money	12In the Money	Filter Table By Strike Price of$65.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,911Out of the Money	19,756Out of the Money
NVDAIn the Money	$75.90In the Money	$76.65In the Money	$81.04In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	89Out of the Money	6,241Out of the Money
NVDAIn the Money	$74.90In the Money	$75.65In the Money	$71.36In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,007Out of the Money
NVDAIn the Money	$73.90In the Money	$74.65In the Money	$72.98In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,668Out of the Money
NVDAIn the Money	$72.95In the Money	$73.65In the Money	$67.03In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	8,292Out of the Money
NVDAIn the Money	$71.95In the Money	$72.60In the Money	$67.87In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	135Out of the Money	7,859Out of the Money
NVDAIn the Money	$70.95In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,505Out of the Money	3,791Out of the Money
NVDAIn the Money	$70.00In the Money	$70.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	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	5,804Out of the Money
NVDAIn the Money	$68.95In the Money	$69.70In the Money	$67.04In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	3,293Out of the Money
NVDAIn the Money	$67.95In the Money	$68.55In the Money	$74.09In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,144Out of the Money
NVDAIn the Money	$66.95In the Money	$67.65In the Money	$64.76In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	32,159Out of the Money
NVDAIn the Money	$65.95In the Money	$66.65In the Money	$63.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22,740Out of the Money
NVDAIn the Money	$64.95In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	50Out of the Money	5,765Out of the Money
NVDAIn the Money	$63.90In the Money	$64.65In the Money	$69.65In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	34Out of the Money	18,188Out of the Money
NVDAIn the Money	$62.90In the Money	$63.65In the Money	$68.60In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	19Out of the Money	21,135Out of the Money
NVDAIn the Money	$62.00In the Money	$62.55In the Money	$60.20In the Money	$0.00In the Money	---In the Money	362In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	36,579Out of the Money
NVDAIn the Money	$60.95In the Money	$61.70In the Money	$56.07In the Money	$0.00In the Money	---In the Money	457In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	6Out of the Money	8,932Out of the Money
NVDAIn the Money	$59.95In the Money	$60.70In the Money	$60.40In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	17,069Out of the Money
NVDAIn the Money	$59.00In the Money	$59.70In the Money	$58.43In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	6,617Out of the Money
NVDAIn the Money	$57.95In the Money	$58.65In the Money	$61.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	4,155Out of the Money
NVDAIn the Money	$56.95In the Money	$57.55In the Money	$56.66In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	67Out of the Money	19,059Out of the Money
NVDAIn the Money	$56.00In the Money	$56.70In the Money	$53.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	233Out of the Money	1,908Out of the Money
NVDAIn the Money	$55.00In the Money	$55.70In the Money	$51.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	30Out of the Money	3,166Out of the Money
NVDAIn the Money	$54.00In the Money	$54.70In the Money	$55.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	28Out of the Money	2,805Out of the Money
NVDAIn the Money	$53.00In the Money	$53.60In the Money	$49.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	7,932Out of the Money
NVDAIn the Money	$52.10In the Money	$52.60In the Money	$52.80In the Money	$1.71In the Money	70In the Money	346In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	24Out of the Money	7,314Out of the Money
NVDAIn the Money	$50.95In the Money	$51.75In the Money	$50.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	2,440Out of the Money
NVDAIn the Money	$49.95In the Money	$50.70In the Money	$46.72In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	36Out of the Money	3,659Out of the Money
NVDAIn the Money	$49.20In the Money	$49.75In the Money	$50.20In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	151Out of the Money	1,178Out of the Money
NVDAIn the Money	$48.20In the Money	$48.70In the Money	$46.64In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	4,377Out of the Money
NVDAIn the Money	$47.10In the Money	$47.50In the Money	$46.00In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	177Out of the Money	7,819Out of the Money
NVDAIn the Money	$46.15In the Money	$46.50In the Money	$45.28In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	30Out of the Money	12,557Out of the Money
NVDAIn the Money	$45.20In the Money	$45.50In the Money	$42.25In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	4Out of the Money	4,779Out of the Money
NVDAIn the Money	$44.15In the Money	$44.50In the Money	$42.37In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7,469Out of the Money
NVDAIn the Money	$43.10In the Money	$43.50In the Money	$40.20In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	109Out of the Money	1,546Out of the Money
NVDAIn the Money	$42.30In the Money	$42.50In the Money	$43.20In the Money	$2.10In the Money	170In the Money	720In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	467Out of the Money	12,539Out of the Money
NVDAIn the Money	$41.30In the Money	$41.55In the Money	$40.70In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	21Out of the Money	3,078Out of the Money
NVDAIn the Money	$40.35In the Money	$40.55In the Money	$37.75In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	9Out of the Money	2,289Out of the Money
NVDAIn the Money	$39.30In the Money	$39.55In the Money	$37.25In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	672Out of the Money	871Out of the Money
NVDAIn the Money	$38.35In the Money	$38.55In the Money	$35.10In the Money	$0.00In the Money	---In the Money	565In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	3Out of the Money	1,350Out of the Money
NVDAIn the Money	$37.35In the Money	$37.55In the Money	$37.84In the Money	$1.84In the Money	2In the Money	230In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	237Out of the Money	9,407Out of the Money
NVDAIn the Money	$36.35In the Money	$36.55In the Money	$37.20In the Money	$2.75In the Money	11In the Money	86In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.06Out of the Money	18Out of the Money	5,517Out of the Money
NVDAIn the Money	$35.40In the Money	$35.60In the Money	$36.15In the Money	$1.50In the Money	6In the Money	31In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	8Out of the Money	2,424Out of the Money
NVDAIn the Money	$34.35In the Money	$34.55In the Money	$35.20In the Money	$1.40In the Money	1In the Money	116In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	30Out of the Money	3,602Out of the Money
NVDAIn the Money	$33.35In the Money	$33.55In the Money	$30.35In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	200Out of the Money	2,538Out of the Money
NVDAIn the Money	$32.40In the Money	$32.55In the Money	$33.00In the Money	$2.63In the Money	114In the Money	699In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	983Out of the Money	12,689Out of the Money
NVDAIn the Money	$31.45In the Money	$31.60In the Money	$30.80In the Money	$0.00In the Money	3In the Money	121In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.11Out of the Money	28Out of the Money	9,074Out of the Money
NVDAIn the Money	$30.40In the Money	$30.65In the Money	$31.70In the Money	$2.35In the Money	13In the Money	254In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.13Out of the Money	215Out of the Money	4,481Out of the Money
NVDAIn the Money	$29.45In the Money	$29.70In the Money	$30.37In the Money	$2.87In the Money	1In the Money	151In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.14Out of the Money	102Out of the Money	3,225Out of the Money
NVDAIn the Money	$28.45In the Money	$28.65In the Money	$27.75In the Money	$0.30In the Money	2In the Money	220In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	234Out of the Money	2,586Out of the Money
NVDAIn the Money	$27.55In the Money	$27.65In the Money	$26.85In the Money	$1.25In the Money	2In the Money	689In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.17Out of the Money	540Out of the Money	12,116Out of the Money
NVDAIn the Money	$26.55In the Money	$26.80In the Money	$27.05In the Money	$1.97In the Money	5In the Money	596In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.18Out of the Money	175Out of the Money	3,906Out of the Money
NVDAIn the Money	$25.55In the Money	$25.80In the Money	$26.20In the Money	$1.75In the Money	9In the Money	310In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.19Out of the Money	155Out of the Money	5,008Out of the Money
NVDAIn the Money	$24.60In the Money	$24.85In the Money	$23.75In the Money	$0.00In the Money	---In the Money	361In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.23Out of the Money	140Out of the Money	3,825Out of the Money
NVDAIn the Money	$23.60In the Money	$23.85In the Money	$24.50In the Money	$2.75In the Money	3In the Money	382In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-0.23Out of the Money	285Out of the Money	2,049Out of the Money
NVDAIn the Money	$22.70In the Money	$22.85In the Money	$22.90In the Money	$1.90In the Money	34In the Money	2,032In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.26Out of the Money	2,275Out of the Money	25,292Out of the Money
NVDAIn the Money	$21.75In the Money	$22.05In the Money	$22.40In the Money	$2.43In the Money	6In the Money	704In the Money	Filter Table By Strike Price of$121.00	NVDAOut of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.55Out of the Money	$-0.32Out of the Money	54Out of the Money	2,943Out of the Money
NVDAIn the Money	$20.85In the Money	$21.05In the Money	$22.21In the Money	$3.21In the Money	7In the Money	402In the Money	Filter Table By Strike Price of$122.00	NVDAOut of the Money	$0.64Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.35Out of the Money	187Out of the Money	5,463Out of the Money
NVDAIn the Money	$19.95In the Money	$20.10In the Money	$19.80In the Money	$1.51In the Money	1In the Money	774In the Money	Filter Table By Strike Price of$123.00	NVDAOut of the Money	$0.72Out of the Money	$0.73Out of the Money	$0.72Out of the Money	$-0.39Out of the Money	286Out of the Money	5,533Out of the Money
NVDAIn the Money	$19.05In the Money	$19.15In the Money	$19.42In the Money	$2.15In the Money	46In the Money	1,195In the Money	Filter Table By Strike Price of$124.00	NVDAOut of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.77Out of the Money	$-0.44Out of the Money	247Out of the Money	4,986Out of the Money
NVDAIn the Money	$18.15In the Money	$18.30In the Money	$18.95In the Money	$2.55In the Money	93In the Money	3,107In the Money	Filter Table By Strike Price of$125.00	NVDAOut of the Money	$0.91Out of the Money	$0.92Out of the Money	$0.92Out of the Money	$-0.40Out of the Money	2,803Out of the Money	46,736Out of the Money
NVDAIn the Money	$17.20In the Money	$17.35In the Money	$17.41In the Money	$1.80In the Money	49In the Money	698In the Money	Filter Table By Strike Price of$126.00	NVDAOut of the Money	$1.02Out of the Money	$1.03Out of the Money	$1.02Out of the Money	$-0.49Out of the Money	385Out of the Money	4,904Out of the Money
NVDAIn the Money	$16.35In the Money	$16.50In the Money	$16.71In the Money	$1.82In the Money	51In the Money	1,145In the Money	Filter Table By Strike Price of$127.00	NVDAOut of the Money	$1.15Out of the Money	$1.17Out of the Money	$1.10Out of the Money	$-0.57Out of the Money	652Out of the Money	5,124Out of the Money
NVDAIn the Money	$15.55In the Money	$15.70In the Money	$16.19In the Money	$2.19In the Money	62In the Money	1,594In the Money	Filter Table By Strike Price of$128.00	NVDAOut of the Money	$1.29Out of the Money	$1.31Out of the Money	$1.31Out of the Money	$-0.56Out of the Money	774Out of the Money	10,944Out of the Money
NVDAIn the Money	$14.65In the Money	$14.80In the Money	$15.04In the Money	$1.79In the Money	41In the Money	1,913In the Money	Filter Table By Strike Price of$129.00	NVDAOut of the Money	$1.47Out of the Money	$1.48Out of the Money	$1.40Out of the Money	$-0.69Out of the Money	407Out of the Money	6,851Out of the Money
NVDAIn the Money	$13.85In the Money	$14.00In the Money	$14.45In the Money	$1.86In the Money	394In the Money	11,970In the Money	Filter Table By Strike Price of$130.00	NVDAOut of the Money	$1.66Out of the Money	$1.67Out of the Money	$1.65Out of the Money	$-0.65Out of the Money	3,672Out of the Money	34,212Out of the Money
NVDAIn the Money	$13.15In the Money	$13.25In the Money	$13.45In the Money	$1.75In the Money	76In the Money	1,260In the Money	Filter Table By Strike Price of$131.00	NVDAOut of the Money	$1.88Out of the Money	$1.89Out of the Money	$1.88Out of the Money	$-0.74Out of the Money	593Out of the Money	5,028Out of the Money
NVDAIn the Money	$12.35In the Money	$12.40In the Money	$12.40In the Money	$1.27In the Money	133In the Money	5,116In the Money	Filter Table By Strike Price of$132.00	NVDAOut of the Money	$2.12Out of the Money	$2.13Out of the Money	$2.12Out of the Money	$-0.79Out of the Money	610Out of the Money	16,105Out of the Money
NVDAIn the Money	$11.60In the Money	$11.70In the Money	$11.90In the Money	$1.45In the Money	181In the Money	1,830In the Money	Filter Table By Strike Price of$133.00	NVDAOut of the Money	$2.38Out of the Money	$2.39Out of the Money	$2.37Out of the Money	$-0.83Out of the Money	739Out of the Money	8,998Out of the Money
NVDAIn the Money	$10.95In the Money	$11.00In the Money	$11.16In the Money	$1.36In the Money	185In the Money	3,053In the Money	Filter Table By Strike Price of$134.00	NVDAOut of the Money	$2.67Out of the Money	$2.69Out of the Money	$2.67Out of the Money	$-0.88Out of the Money	1,744Out of the Money	15,101Out of the Money
NVDAIn the Money	$10.25In the Money	$10.30In the Money	$10.28In the Money	$1.11In the Money	722In the Money	11,190In the Money	Filter Table By Strike Price of$135.00	NVDAOut of the Money	$2.99Out of the Money	$3.00Out of the Money	$2.98Out of the Money	$-0.92Out of the Money	3,569Out of the Money	38,282Out of the Money
NVDAIn the Money	$9.60In the Money	$9.65In the Money	$9.60In the Money	$1.10In the Money	801In the Money	3,388In the Money	Filter Table By Strike Price of$136.00	NVDAOut of the Money	$3.30Out of the Money	$3.35Out of the Money	$3.30Out of the Money	$-1.00Out of the Money	1,686Out of the Money	18,771Out of the Money
NVDAIn the Money	$8.95In the Money	$9.05In the Money	$9.05In the Money	$1.15In the Money	357In the Money	4,771In the Money	Filter Table By Strike Price of$137.00	NVDAOut of the Money	$3.65Out of the Money	$3.70Out of the Money	$3.75Out of the Money	$-1.00Out of the Money	774Out of the Money	7,949Out of the Money
NVDAIn the Money	$8.35In the Money	$8.40In the Money	$8.40In the Money	$0.95In the Money	501In the Money	19,065In the Money	Filter Table By Strike Price of$138.00	NVDAOut of the Money	$4.05Out of the Money	$4.10Out of the Money	$4.09Out of the Money	$-1.08Out of the Money	788Out of the Money	9,085Out of the Money
NVDAIn the Money	$7.75In the Money	$7.85In the Money	$7.80In the Money	$0.95In the Money	933In the Money	13,591In the Money	Filter Table By Strike Price of$139.00	NVDAOut of the Money	$4.50Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$-1.20Out of the Money	937Out of the Money	7,954Out of the Money
NVDAIn the Money	$7.20In the Money	$7.30In the Money	$7.25In the Money	$0.85In the Money	6,136In the Money	44,736In the Money	Filter Table By Strike Price of$140.00	NVDANear the Money	$4.95Near the Money	$5.00Near the Money	$4.97Near the Money	$-1.26Near the Money	3,808Near the Money	34,855Near the Money
NVDAIn the Money	$6.70In the Money	$6.80In the Money	$6.80In the Money	$0.85In the Money	2,965In the Money	13,235In the Money	Filter Table By Strike Price of$141.00	NVDANear the Money	$5.45Near the Money	$5.50Near the Money	$5.47Near the Money	$-1.23Near the Money	1,835Near the Money	5,887Near the Money
NVDAUnderlying issue's last price	$6.20Underlying issue's last price	$6.25Underlying issue's last price	$6.25Underlying issue's last price	$0.80Underlying issue's last price	6,991Underlying issue's last price	16,793Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	NVDAUnderlying issue's last price	$5.90Underlying issue's last price	$5.95Underlying issue's last price	$5.95Underlying issue's last price	$-1.30Underlying issue's last price	1,498Underlying issue's last price	10,344Underlying issue's last price
NVDANear the Money	$5.75Near the Money	$5.80Near the Money	$5.75Near the Money	$0.75Near the Money	6,461Near the Money	8,663Near the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$6.45In the Money	$6.55In the Money	$6.51In the Money	$-1.34In the Money	1,623In the Money	5,931In the Money
NVDANear the Money	$5.30Near the Money	$5.40Near the Money	$5.33Near the Money	$0.64Near the Money	3,936Near the Money	9,255Near the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$7.00In the Money	$7.05In the Money	$7.01In the Money	$-1.44In the Money	648In the Money	5,280In the Money
NVDANear the Money	$4.85Near the Money	$4.90Near the Money	$4.90Near the Money	$0.60Near the Money	10,322Near the Money	56,159Near the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$7.60In the Money	$7.65In the Money	$7.55In the Money	$-1.54In the Money	1,305In the Money	23,372In the Money
NVDAOut of the Money	$4.45Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$0.55Out of the Money	1,484Out of the Money	11,485Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$8.20In the Money	$8.30In the Money	$8.25In the Money	$-1.60In the Money	312In the Money	5,176In the Money
NVDAOut of the Money	$4.10Out of the Money	$4.15Out of the Money	$4.15Out of the Money	$0.52Out of the Money	1,264Out of the Money	12,091Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$8.85In the Money	$8.90In the Money	$8.80In the Money	$-1.67In the Money	161In the Money	6,392In the Money
NVDAOut of the Money	$3.75Out of the Money	$3.85Out of the Money	$3.77Out of the Money	$0.45Out of the Money	1,568Out of the Money	27,593Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$9.45In the Money	$9.50In the Money	$9.30In the Money	$-1.70In the Money	426In the Money	6,220In the Money
NVDAOut of the Money	$3.40Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$0.47Out of the Money	1,183Out of the Money	14,072Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$10.15In the Money	$10.25In the Money	$10.20In the Money	$-1.35In the Money	222In the Money	2,049In the Money
NVDAOut of the Money	$3.15Out of the Money	$3.20Out of the Money	$3.16Out of the Money	$0.38Out of the Money	23,105Out of the Money	180,898Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$10.85In the Money	$10.95In the Money	$10.90In the Money	$-1.74In the Money	351In the Money	10,730In the Money
NVDAOut of the Money	$2.47Out of the Money	$2.49Out of the Money	$2.49Out of the Money	$0.29Out of the Money	3,516Out of the Money	17,465Out of the Money	Filter Table By Strike Price of$152.50	NVDAIn the Money	$12.70In the Money	$12.80In the Money	$12.45In the Money	$-1.21In the Money	34In the Money	1,130In the Money
NVDAOut of the Money	$1.92Out of the Money	$1.94Out of the Money	$1.93Out of the Money	$0.19Out of the Money	10,087Out of the Money	143,258Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$14.65In the Money	$14.70In the Money	$14.65In the Money	$-2.15In the Money	108In the Money	2,036In the Money
NVDAOut of the Money	$1.48Out of the Money	$1.49Out of the Money	$1.48Out of the Money	$0.13Out of the Money	1,644Out of the Money	13,274Out of the Money	Filter Table By Strike Price of$157.50	NVDAIn the Money	$16.65In the Money	$16.80In the Money	$15.77In the Money	$-3.03In the Money	17In the Money	395In the Money
NVDAOut of the Money	$1.13Out of the Money	$1.14Out of the Money	$1.13Out of the Money	$0.07Out of the Money	10,592Out of the Money	72,481Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$18.80In the Money	$19.00In the Money	$18.54In the Money	$-2.48In the Money	262In the Money	3,131In the Money
NVDAOut of the Money	$0.87Out of the Money	$0.88Out of the Money	$0.89Out of the Money	$0.07Out of the Money	3,282Out of the Money	101,713Out of the Money	Filter Table By Strike Price of$162.50	NVDAIn the Money	$21.00In the Money	$21.25In the Money	$20.40In the Money	$-1.90In the Money	5In the Money	222In the Money
NVDAOut of the Money	$0.65Out of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.03Out of the Money	5,349Out of the Money	46,296Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$23.25In the Money	$23.45In the Money	$22.80In the Money	$-2.13In the Money	1In the Money	666In the Money
NVDAOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$0.01Out of the Money	861Out of the Money	6,715Out of the Money	Filter Table By Strike Price of$167.50	NVDAIn the Money	$25.50In the Money	$25.90In the Money	$25.00In the Money	$-1.48In the Money	1In the Money	131In the Money
NVDAOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.01Out of the Money	2,822Out of the Money	32,800Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$27.95In the Money	$28.25In the Money	$28.87In the Money	$-1.48In the Money	1In the Money	640In the Money
NVDAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.01Out of the Money	631Out of the Money	5,685Out of the Money	Filter Table By Strike Price of$172.50	NVDAIn the Money	$30.10In the Money	$30.90In the Money	$32.34In the Money	$0.00In the Money	---In the Money	143In the Money
NVDAOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	2,452Out of the Money	19,120Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$32.85In the Money	$33.20In the Money	$34.54In the Money	$0.00In the Money	---In the Money	540In 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	270Out of the Money	5,432Out of the Money	Filter Table By Strike Price of$177.50	NVDAIn the Money	$35.15In the Money	$35.85In the Money	$36.65In the Money	$0.00In the Money	---In the Money	53In the Money
NVDAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	1,276Out of the Money	19,375Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$37.55In the Money	$38.15In the Money	$42.00In the Money	$0.00In the Money	---In the Money	198In the Money
NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	513Out of the Money	2,418Out of the Money	Filter Table By Strike Price of$182.50	NVDAIn the Money	$40.05In the Money	$40.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	729Out of the Money	11,265Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$42.50In the Money	$43.05In the Money	$45.22In the Money	$0.00In the Money	---In the Money	124In the Money
NVDAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	129Out of the Money	1,674Out of the Money	Filter Table By Strike Price of$187.50	NVDAIn the Money	$45.00In the Money	$45.65In the Money	$47.37In the Money	$0.00In the Money	---In the Money	65In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	524Out of the Money	10,785Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$47.50In the Money	$48.15In the Money	$50.13In the Money	$0.00In the Money	---In the Money	32In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	86Out of the Money	5,458Out of the Money	Filter Table By Strike Price of$192.50	NVDAIn the Money	$49.95In the Money	$50.65In the Money	$53.98In the Money	$0.00In the Money	---In the Money	7In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	182Out of the Money	4,884Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$52.45In the Money	$53.15In the Money	$56.50In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	590Out of the Money	25,776Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$57.50In the Money	$58.15In the Money	$60.10In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	154Out of the Money	9,290Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$60.70In the Money	$63.95In the Money	$58.71In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	134Out of the Money	968Out of the Money	Filter Table By Strike Price of$210.00	NVDAIn the Money	$66.05In the Money	$68.90In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	2,756Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$71.10In the Money	$74.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	3,808Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$75.65In the Money	$78.95In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	102Out of the Money	6,090Out of the Money	Filter Table By Strike Price of$225.00	NVDAIn the Money	$80.45In the Money	$84.10In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	5,488Out of the Money	Filter Table By Strike Price of$230.00	NVDAIn the Money	$85.80In the Money	$89.15In the Money	$89.11In 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	69Out of the Money	1,756Out of the Money	Filter Table By Strike Price of$235.00	NVDAIn the Money	$90.70In the Money	$93.95In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	3,594Out of the Money	Filter Table By Strike Price of$240.00	NVDAIn the Money	$95.45In the Money	$99.25In the Money	$98.97In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	403Out of the Money	1,799Out of the Money	Filter Table By Strike Price of$245.00	NVDAIn the Money	$100.95In the Money	$103.85In the Money	$104.82In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	53Out of the Money	4,473Out of the Money	Filter Table By Strike Price of$250.00	NVDAIn the Money	$105.45In the Money	$109.15In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)