Stocks Options

LAST PRICE
124.0950
TODAY'S CHANGE (%)
Trending Down-1.9950 (-1.5822%)

Bid / Lots
124.0700/ 2
Ask / Lots
124.0900/ 4
Open / Previous Close
126.1300 / 126.0900
Day Range
Low 122.6000
High 128.1200
52 Week Range
Low 39.2300
High 140.7600
Volume
232,362,248
average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.246

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$97.80In the Money	$98.25In the Money	$98.60In the Money	$0.00In the Money	---In the Money	237In the Money	Filter Table By Strike Price of$26.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
NVDAIn the Money	$95.80In the Money	$96.25In the Money	$103.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money
NVDAIn the Money	$94.80In the Money	$95.25In the Money	$100.22In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money
NVDAIn the Money	$93.85In the Money	$94.25In the Money	$109.48In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$30.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,252Out of the Money
NVDAIn the Money	$92.80In the Money	$93.25In the Money	$93.90In the Money	$6.45In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$31.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$91.80In the Money	$92.25In the Money	$96.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$32.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NVDAIn the Money	$90.80In the Money	$91.25In the Money	$93.18In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$33.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NVDAIn the Money	$89.80In the Money	$90.25In the Money	$99.18In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NVDAIn the Money	$88.85In the Money	$89.25In the Money	$87.90In the Money	$-2.30In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$35.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NVDAIn the Money	$87.80In the Money	$88.30In 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	$86.80In the Money	$87.25In 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	$85.80In the Money	$86.25In 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	$84.80In the Money	$85.25In the Money	$92.68In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$39.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money
NVDAIn the Money	$83.85In the Money	$84.25In the Money	$84.62In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$40.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$82.80In the Money	$83.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$81.80In the Money	$82.30In 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	$80.80In the Money	$81.30In the Money	$79.04In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$43.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$79.80In the Money	$80.30In the Money	$82.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$44.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NVDAIn the Money	$78.85In the Money	$79.25In 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	$77.80In the Money	$78.25In the Money	$76.08In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$46.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NVDAIn the Money	$76.80In the Money	$77.30In 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	$75.80In the Money	$76.30In 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	$74.80In the Money	$75.30In the Money	$71.50In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$49.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
NVDAIn the Money	$73.85In the Money	$74.25In the Money	$75.76In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$50.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,063Out of the Money
NVDAIn the Money	$72.80In the Money	$73.30In the Money	$77.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
NVDAIn the Money	$71.80In the Money	$72.30In the Money	$71.50In the Money	$-2.93In the Money	2In the Money	60In the Money	Filter Table By Strike Price of$52.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
NVDAIn the Money	$70.80In the Money	$71.30In the Money	$73.43In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
NVDAIn the Money	$69.80In the Money	$70.30In the Money	$72.70In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
NVDAIn the Money	$68.85In the Money	$69.30In the Money	$70.53In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$55.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money
NVDAIn the Money	$67.80In the Money	$68.30In the Money	$69.18In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$56.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
NVDAIn the Money	$66.80In the Money	$67.30In the Money	$66.90In the Money	$-0.80In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$57.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
NVDAIn the Money	$65.80In the Money	$66.30In the Money	$72.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
NVDAIn the Money	$64.80In the Money	$65.30In 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	$63.85In the Money	$64.25In the Money	$64.50In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$60.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,197Out of the Money
NVDAIn the Money	$62.85In the Money	$63.30In the Money	$64.00In the Money	$0.20In the Money	1In the Money	114In the Money	Filter Table By Strike Price of$61.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
NVDAIn the Money	$61.85In the Money	$62.30In 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	$60.85In the Money	$61.30In the Money	$60.90In the Money	$-8.05In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$63.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,084Out of the Money
NVDAIn the Money	$59.85In the Money	$60.30In the Money	$61.33In the Money	$3.43In the Money	27In the Money	60In the Money	Filter Table By Strike Price of$64.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
NVDAIn the Money	$58.85In the Money	$59.30In the Money	$60.68In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$65.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,733Out of the Money
NVDAIn the Money	$57.85In the Money	$58.30In 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	$56.85In the Money	$57.30In the Money	$60.50In the Money	$2.30In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,218Out of the Money
NVDAIn the Money	$55.85In the Money	$56.30In the Money	$72.32In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,443Out of the Money
NVDAIn the Money	$54.85In the Money	$55.30In 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	$53.85In the Money	$54.30In the Money	$54.92In the Money	$-0.83In the Money	66In the Money	319In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	7,703Out of the Money
NVDAIn the Money	$52.85In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,676Out of the Money
NVDAIn the Money	$51.85In the Money	$52.30In the Money	$51.50In the Money	$1.40In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,753Out of the Money
NVDAIn the Money	$50.85In the Money	$51.30In the Money	$50.68In the Money	$2.93In the Money	10In the Money	179In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,260Out of the Money
NVDAIn the Money	$49.85In the Money	$50.25In the Money	$45.10In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money
NVDAIn the Money	$49.40In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,676Out of the Money
NVDAIn the Money	$48.90In the Money	$49.30In the Money	$49.90In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,579Out of the Money
NVDAIn the Money	$48.35In the Money	$48.80In the Money	$45.50In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$75.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,918Out of the Money
NVDAIn the Money	$47.90In the Money	$48.30In the Money	$50.35In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,645Out of the Money
NVDAIn the Money	$47.35In the Money	$47.70In the Money	$43.55In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$76.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
NVDAIn the Money	$46.90In the Money	$47.25In the Money	$42.95In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,962Out of the Money
NVDAIn the Money	$46.45In the Money	$46.80In the Money	$54.76In the Money	$0.00In the Money	---In the Money	2,074In the Money	Filter Table By Strike Price of$77.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	584Out of the Money
NVDAIn the Money	$45.95In the Money	$46.25In the Money	$46.62In the Money	$4.87In the Money	22In the Money	3,301In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,565Out of the Money
NVDAIn the Money	$45.45In the Money	$45.80In 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	$44.90In the Money	$45.30In the Money	$42.20In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,928Out of the Money
NVDAIn the Money	$44.50In the Money	$44.75In the Money	$46.20In the Money	$0.00In the Money	---In the Money	1,427In the Money	Filter Table By Strike Price of$79.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,570Out of the Money
NVDAIn the Money	$43.95In the Money	$44.20In the Money	$43.73In the Money	$-2.32In the Money	12In the Money	848In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17,301Out of the Money
NVDAIn the Money	$43.50In the Money	$43.85In the Money	$46.25In the Money	$0.00In the Money	---In the Money	916In the Money	Filter Table By Strike Price of$80.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,339Out of the Money
NVDAIn the Money	$42.95In the Money	$43.30In the Money	$38.75In the Money	$0.00In the Money	---In the Money	2,071In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	1,196Out of the Money
NVDAIn the Money	$42.45In the Money	$42.80In the Money	$39.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$81.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,241Out of the Money
NVDAIn the Money	$41.90In the Money	$42.30In the Money	$42.20In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,868Out of the Money
NVDAIn the Money	$41.45In the Money	$41.80In the Money	$42.55In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$82.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
NVDAIn the Money	$40.90In the Money	$41.25In the Money	$42.00In the Money	$0.75In the Money	1In the Money	307In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,104Out of the Money
NVDAIn the Money	$40.45In the Money	$40.80In the Money	$41.55In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$83.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,388Out of the Money
NVDAIn the Money	$39.95In the Money	$40.25In the Money	$41.25In the Money	$1.00In the Money	5In the Money	596In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	80Out of the Money	2,595Out of the Money
NVDAIn the Money	$39.50In the Money	$39.75In the Money	$39.05In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$84.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	5,189Out of the Money
NVDAIn the Money	$38.95In the Money	$39.25In the Money	$38.73In the Money	$-1.77In the Money	34In the Money	472In the Money	Filter Table By Strike Price of$85.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	6,064Out of the Money
NVDAIn the Money	$38.45In the Money	$38.70In the Money	$40.76In the Money	$1.86In the Money	20In the Money	491In the Money	Filter Table By Strike Price of$85.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,189Out of the Money
NVDAIn the Money	$37.90In the Money	$38.30In the Money	$39.00In the Money	$0.55In the Money	10In the Money	133In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	2,421Out of the Money
NVDAIn the Money	$37.40In the Money	$37.75In 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	---Out of the Money	1,683Out of the Money
NVDAIn the Money	$36.90In the Money	$37.25In the Money	$37.40In the Money	$0.00In the Money	---In the Money	257In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out of the Money	2,040Out of the Money
NVDAIn the Money	$36.40In the Money	$36.75In the Money	$36.75In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$87.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	121Out of the Money	5,356Out of the Money
NVDAIn the Money	$35.90In the Money	$36.25In the Money	$36.25In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	222Out of the Money	10,836Out of the Money
NVDAIn the Money	$35.40In the Money	$35.80In the Money	$37.50In the Money	$0.00In the Money	---In the Money	319In the Money	Filter Table By Strike Price of$88.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	494Out of the Money	4,232Out of the Money
NVDAIn the Money	$34.95In the Money	$35.25In the Money	$34.38In the Money	$-0.87In the Money	2In the Money	278In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	3,578Out of the Money
NVDAIn the Money	$34.50In the Money	$34.75In the Money	$33.86In the Money	$-1.19In the Money	41In the Money	297In the Money	Filter Table By Strike Price of$89.50	NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	82Out of the Money	10,568Out of the Money
NVDAIn the Money	$33.95In the Money	$34.30In the Money	$34.15In the Money	$-0.75In the Money	263In the Money	1,798In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	368Out of the Money	11,230Out of the Money
NVDAIn the Money	$33.40In the Money	$33.75In the Money	$34.95In the Money	$0.00In the Money	---In the Money	458In the Money	Filter Table By Strike Price of$90.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	3,855Out of the Money
NVDAIn the Money	$32.90In the Money	$33.25In the Money	$30.24In the Money	$0.00In the Money	---In the Money	721In the Money	Filter Table By Strike Price of$91.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	24Out of the Money	12,559Out of the Money
NVDAIn the Money	$32.45In the Money	$32.75In the Money	$35.53In the Money	$7.18In the Money	2In the Money	334In the Money	Filter Table By Strike Price of$91.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	36Out of the Money	1,544Out of the Money
NVDAIn the Money	$31.95In the Money	$32.25In the Money	$35.04In the Money	$2.59In the Money	22In the Money	851In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	32Out of the Money	2,890Out of the Money
NVDAIn the Money	$31.45In the Money	$31.80In the Money	$33.70In the Money	$0.00In the Money	---In the Money	1,024In the Money	Filter Table By Strike Price of$92.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	62Out of the Money	1,699Out of the Money
NVDAIn the Money	$30.90In the Money	$31.30In the Money	$33.20In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	896Out of the Money	3,448Out of the Money
NVDAIn the Money	$30.45In the Money	$30.80In the Money	$32.45In the Money	$0.00In the Money	---In the Money	1,810In the Money	Filter Table By Strike Price of$93.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	108Out of the Money	3,634Out of the Money
NVDAIn the Money	$30.00In the Money	$30.35In the Money	$30.33In the Money	$-1.57In the Money	39In the Money	1,727In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	78Out of the Money	2,901Out of the Money
NVDAIn the Money	$29.50In the Money	$29.75In the Money	$31.85In the Money	$0.00In the Money	---In the Money	1,572In the Money	Filter Table By Strike Price of$94.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	14Out of the Money	2,753Out of the Money
NVDAIn the Money	$29.05In the Money	$29.35In the Money	$28.70In the Money	$-2.20In the Money	16In the Money	9,641In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	328Out of the Money	9,626Out of the Money
NVDAIn the Money	$28.55In the Money	$28.75In the Money	$27.40In the Money	$1.20In the Money	10In the Money	2,048In the Money	Filter Table By Strike Price of$95.50	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	215Out of the Money	4,543Out of the Money
NVDAIn the Money	$28.00In the Money	$28.35In the Money	$27.00In the Money	$-3.00In the Money	14In the Money	757In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	51Out of the Money	3,237Out of the Money
NVDAIn the Money	$27.50In the Money	$27.80In the Money	$29.87In the Money	$0.00In the Money	---In the Money	1,252In the Money	Filter Table By Strike Price of$96.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	128Out of the Money	4,279Out of the Money
NVDAIn the Money	$27.00In the Money	$27.25In the Money	$26.41In the Money	$-2.79In the Money	5In the Money	599In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	502Out of the Money	4,626Out of the Money
NVDAIn the Money	$26.45In the Money	$26.90In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1,061In the Money	Filter Table By Strike Price of$97.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	813Out of the Money	1,900Out of the Money
NVDAIn the Money	$25.95In the Money	$26.25In the Money	$25.91In the Money	$-1.54In the Money	81In the Money	710In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2,290Out of the Money	3,508Out of the Money
NVDAIn the Money	$25.50In the Money	$25.80In the Money	$21.75In the Money	$0.00In the Money	---In the Money	579In the Money	Filter Table By Strike Price of$98.50	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,836Out of the Money	1,716Out of the Money
NVDAIn the Money	$24.95In the Money	$25.35In the Money	$24.80In the Money	$-1.20In the Money	21In the Money	418In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,791Out of the Money	4,466Out of the Money
NVDAIn the Money	$24.50In the Money	$24.80In the Money	$24.55In the Money	$3.50In the Money	15In the Money	412In the Money	Filter Table By Strike Price of$99.50	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	331Out of the Money	5,066Out of the Money
NVDAIn the Money	$24.05In the Money	$24.30In the Money	$23.80In the Money	$-2.50In the Money	405In the Money	4,668In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	5,436Out of the Money	68,959Out of the Money
NVDAIn the Money	$23.50In the Money	$23.85In the Money	$23.42In the Money	$-1.58In the Money	6In the Money	450In the Money	Filter Table By Strike Price of$100.50	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	994Out of the Money	4,449Out of the Money
NVDAIn the Money	$23.05In the Money	$23.30In the Money	$22.72In the Money	$-2.03In the Money	39In the Money	1,962In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	305Out of the Money	4,789Out of the Money
NVDAIn the Money	$22.45In the Money	$22.80In the Money	$22.48In the Money	$-1.97In the Money	35In the Money	171In the Money	Filter Table By Strike Price of$101.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	248Out of the Money	2,321Out of the Money
NVDAIn the Money	$22.00In the Money	$22.40In the Money	$25.10In the Money	$1.05In the Money	2In the Money	1,375In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	994Out of the Money	7,509Out of the Money
NVDAIn the Money	$21.55In the Money	$21.80In the Money	$21.60In the Money	$-2.05In the Money	15In the Money	1,438In the Money	Filter Table By Strike Price of$102.50	NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	421Out of the Money	18,162Out of the Money
NVDAIn the Money	$21.00In the Money	$21.30In the Money	$21.20In the Money	$-1.90In the Money	24In the Money	2,365In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	2,717Out of the Money	19,529Out of the Money
NVDAIn the Money	$20.55In the Money	$20.80In the Money	$20.70In the Money	$-0.80In the Money	11In the Money	960In the Money	Filter Table By Strike Price of$103.50	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.02Out of the Money	3,637Out of the Money	7,796Out of the Money
NVDAIn the Money	$20.00In the Money	$20.40In the Money	$20.50In the Money	$-1.60In the Money	174In the Money	3,185In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.02Out of the Money	3,089Out of the Money	7,480Out of the Money
NVDAIn the Money	$19.10In the Money	$19.30In the Money	$20.05In the Money	$-0.70In the Money	125In the Money	2,722In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.03Out of the Money	5,747Out of the Money	28,708Out of the Money
NVDAIn the Money	$18.10In the Money	$18.35In the Money	$17.52In the Money	$-2.77In the Money	56In the Money	2,636In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	4,422Out of the Money	7,532Out of the Money
NVDAIn the Money	$17.05In the Money	$17.40In the Money	$17.37In the Money	$-1.72In the Money	74In the Money	7,313In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.04Out of the Money	5,156Out of the Money	8,018Out of the Money
NVDAIn the Money	$16.05In the Money	$16.35In the Money	$16.40In the Money	$-1.86In the Money	53In the Money	867In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.04Out of the Money	4,253Out of the Money	10,429Out of the Money
NVDAIn the Money	$15.05In the Money	$15.40In the Money	$15.65In the Money	$-1.45In the Money	117In the Money	1,992In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.02Out of the Money	4,437Out of the Money	8,697Out of the Money
NVDAIn the Money	$14.10In the Money	$14.40In the Money	$14.00In the Money	$-2.35In the Money	802In the Money	7,312In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	20,342Out of the Money	100,535Out of the Money
NVDAIn the Money	$13.10In the Money	$13.40In the Money	$12.75In the Money	$-2.65In the Money	92In the Money	5,296In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.04Out of the Money	4,294Out of the Money	13,795Out of the Money
NVDAIn the Money	$12.15In the Money	$12.45In the Money	$11.80In the Money	$-2.60In the Money	101In the Money	6,970In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.04Out of the Money	4,003Out of the Money	21,839Out of the Money
NVDAIn the Money	$11.20In the Money	$11.45In the Money	$10.90In the Money	$-2.10In the Money	366In the Money	5,737In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.07Out of the Money	4,390Out of the Money	17,645Out of the Money
NVDAIn the Money	$10.25In the Money	$10.45In the Money	$9.45In the Money	$-2.50In the Money	281In the Money	6,690In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.08Out of the Money	6,730Out of the Money	18,480Out of the Money
NVDAIn the Money	$9.30In the Money	$9.60In the Money	$9.45In the Money	$-2.05In the Money	1,671In the Money	10,379In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.09Out of the Money	28,831Out of the Money	67,113Out of the Money
NVDAIn the Money	$8.45In the Money	$8.60In the Money	$8.29In the Money	$-2.16In the Money	465In the Money	5,320In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.12Out of the Money	9,703Out of the Money	25,598Out of the Money
NVDAIn the Money	$7.95In the Money	$8.20In the Money	$7.86In the Money	$-2.19In the Money	257In the Money	2,556In the Money	Filter Table By Strike Price of$116.50	NVDAOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.19Out of the Money	3,324Out of the Money	5,611Out of the Money
NVDAIn the Money	$7.55In the Money	$7.70In the Money	$7.22In the Money	$-2.28In the Money	1,014In the Money	6,095In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$0.17Out of the Money	18,312Out of the Money	21,662Out of the Money
NVDAIn the Money	$6.60In the Money	$6.85In the Money	$6.65In the Money	$-1.95In the Money	1,597In the Money	7,582In the Money	Filter Table By Strike Price of$118.00	NVDAOut of the Money	$0.61Out of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.24Out of the Money	29,608Out of the Money	25,463Out of the Money
NVDAIn the Money	$5.90In the Money	$6.00In the Money	$5.95In the Money	$-1.74In the Money	1,267In the Money	10,380In the Money	Filter Table By Strike Price of$119.00	NVDAOut of the Money	$0.79Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$0.31Out of the Money	20,752Out of the Money	20,002Out of the Money
NVDAIn the Money	$5.15In the Money	$5.25In the Money	$5.20In the Money	$-1.70In the Money	16,444In the Money	27,246In the Money	Filter Table By Strike Price of$120.00	NVDAOut of the Money	$1.02Out of the Money	$1.03Out of the Money	$1.01Out of the Money	$0.39Out of the Money	138,434Out of the Money	65,416Out of the Money
NVDAIn the Money	$4.40In the Money	$4.50In the Money	$4.38In the Money	$-1.57In the Money	4,846In the Money	16,731In the Money	Filter Table By Strike Price of$121.00	NVDAOut of the Money	$1.30Out of the Money	$1.32Out of the Money	$1.35Out of the Money	$0.54Out of the Money	38,859Out of the Money	24,107Out of the Money
NVDAIn the Money	$3.75In the Money	$3.85In the Money	$3.75In the Money	$-1.40In the Money	13,948In the Money	19,773In the Money	Filter Table By Strike Price of$122.00	NVDANear the Money	$1.64Near the Money	$1.67Near the Money	$1.65Near the Money	$0.59Near the Money	54,950Near the Money	23,476Near the Money
NVDAIn the Money	$3.20In the Money	$3.25In the Money	$3.20In the Money	$-1.33In the Money	37,743In the Money	18,346In the Money	Filter Table By Strike Price of$123.00	NVDANear the Money	$2.04Near the Money	$2.07Near the Money	$2.07Near the Money	$0.72Near the Money	69,557Near the Money	25,116Near the Money
NVDAUnderlying issue's last price	$2.67Underlying issue's last price	$2.71Underlying issue's last price	$2.70Underlying issue's last price	$-1.25Underlying issue's last price	75,859Underlying issue's last price	21,311Underlying issue's last price	Filter Table By Strike Price of$124.00Underlying issue's last price	NVDAUnderlying issue's last price	$2.51Underlying issue's last price	$2.55Underlying issue's last price	$2.52Underlying issue's last price	$0.82Underlying issue's last price	75,377Underlying issue's last price	22,662Underlying issue's last price
NVDANear the Money	$2.22Near the Money	$2.24Near the Money	$2.23Near the Money	$-1.17Near the Money	168,090Near the Money	55,001Near the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$3.05In the Money	$3.10In the Money	$3.10In the Money	$0.99In the Money	97,353In the Money	42,006In the Money
NVDANear the Money	$1.80Near the Money	$1.82Near the Money	$1.79Near the Money	$-1.05Near the Money	98,239Near the Money	22,003Near the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$3.60In the Money	$3.70In the Money	$3.70In the Money	$1.14In the Money	42,765In the Money	13,544In the Money
NVDANear the Money	$1.45Near the Money	$1.47Near the Money	$1.45Near the Money	$-0.92Near the Money	110,743Near the Money	28,011Near the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$4.25In the Money	$4.35In the Money	$4.30In the Money	$1.15In the Money	30,728In the Money	15,509In the Money
NVDAOut of the Money	$1.15Out of the Money	$1.17Out of the Money	$1.16Out of the Money	$-0.83Out of the Money	100,955Out of the Money	33,733Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$4.95In the Money	$5.05In the Money	$5.25In the Money	$1.53In the Money	10,612In the Money	12,757In the Money
NVDAOut of the Money	$0.91Out of the Money	$0.93Out of the Money	$0.92Out of the Money	$-0.68Out of the Money	53,546Out of the Money	27,018Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$5.70In the Money	$5.85In the Money	$5.82In the Money	$1.51In the Money	3,531In the Money	10,795In the Money
NVDAOut of the Money	$0.72Out of the Money	$0.73Out of the Money	$0.72Out of the Money	$-0.58Out of the Money	203,358Out of the Money	100,035Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$6.50In the Money	$6.70In the Money	$7.00In the Money	$1.90In the Money	16,900In the Money	28,580In the Money
NVDAOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.56Out of the Money	$-0.46Out of the Money	44,973Out of the Money	32,407Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$7.35In the Money	$7.55In the Money	$7.78In the Money	$1.93In the Money	1,640In the Money	9,819In the Money
NVDAOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.43Out of the Money	$-0.41Out of the Money	29,295Out of the Money	35,707Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$8.15In the Money	$8.45In the Money	$8.70In the Money	$1.70In the Money	2,618In the Money	28,266In the Money
NVDAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.30Out of the Money	17,501Out of the Money	32,202Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$9.15In the Money	$9.35In the Money	$9.65In the Money	$2.25In the Money	560In the Money	12,333In the Money
NVDAOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.25Out of the Money	14,977Out of the Money	30,500Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$10.05In the Money	$10.25In the Money	$10.79In the Money	$2.44In the Money	357In the Money	5,700In the Money
NVDAOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.18Out of the Money	59,449Out of the Money	121,029Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$11.00In the Money	$11.25In the Money	$11.42In the Money	$1.87In the Money	615In the Money	39,434In the Money
NVDAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	10,196Out of the Money	17,999Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$11.90In the Money	$12.25In the Money	$12.78In the Money	$2.68In the Money	265In the Money	7,698In the Money
NVDAOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	5,226Out of the Money	22,728Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$12.90In the Money	$13.20In the Money	$13.45In the Money	$1.95In the Money	157In the Money	3,156In the Money
NVDAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	10,953Out of the Money	27,116Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$13.90In the Money	$14.20In the Money	$14.46In the Money	$2.00In the Money	415In the Money	2,805In the Money
NVDAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	12,762Out of the Money	68,681Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$14.85In the Money	$15.15In the Money	$15.44In the Money	$2.58In the Money	52In the Money	3,036In the Money
NVDAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	36,687Out of the Money	128,692Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$15.85In the Money	$16.15In the Money	$16.60In the Money	$2.70In the Money	859In the Money	14,423In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	3,427Out of the Money	14,913Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$16.85In the Money	$17.20In the Money	$17.75In the Money	$2.55In the Money	11In the Money	28In the Money
NVDAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	6,588Out of the Money	21,211Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$17.75In the Money	$18.15In the Money	$18.31In the Money	$2.13In the Money	55In the Money	1,663In the Money
NVDAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1,926Out of the Money	9,361Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$18.75In the Money	$19.25In the Money	$23.50In the Money	$0.00In the Money	---In the Money	19In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6,354Out of the Money	19,229Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$19.85In the Money	$20.15In the Money	$18.25In the Money	$-0.45In the Money	6In the Money	2,443In the Money
NVDAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10,948Out of the Money	32,730Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$20.85In the Money	$21.10In the Money	$20.40In the Money	$1.25In the Money	59In the Money	987In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3,275Out of the Money	5,842Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$21.65In the Money	$22.20In the Money	$20.30In the Money	$0.00In the Money	---In the Money	19In the Money
NVDAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3,787Out of the Money	13,530Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$22.70In the Money	$23.20In the Money	$26.45In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3,971Out of the Money	8,960Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$23.80In the Money	$24.45In the Money	$25.00In the Money	$2.25In the Money	2In the Money	3In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2,767Out of the Money	4,634Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$24.75In the Money	$25.30In the Money	$24.10In the Money	$0.59In the Money	6In the Money	5In the Money
NVDAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	14,107Out of the Money	58,063Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$25.85In the Money	$26.20In the Money	$26.09In the Money	$2.04In the Money	1In the Money	50In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6,139Out of the Money	29,249Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$30.85In the Money	$31.35In the Money	$31.06In the Money	$2.18In the Money	13In the Money	3In the Money
NVDAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3,745Out of the Money	34,086Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$35.85In the Money	$36.20In the Money	$36.55In the Money	$1.45In the Money	13In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,209Out of the Money	24,896Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$40.85In the Money	$41.25In the Money	$41.50In the Money	$-2.65In the Money	4In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,305Out of the Money	30,394Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$45.80In the Money	$46.45In the Money	$46.00In the Money	$1.92In the Money	40In the Money	2In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,335Out of the Money	20,843Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$50.65In the Money	$51.40In the Money	$48.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,361Out of the Money	22,743Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$55.65In the Money	$56.50In the Money	$44.35In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,351Out of the Money	9,835Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$60.55In the Money	$61.50In the Money	$63.85In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3,905Out of the Money	7,249Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$65.75In the Money	$66.50In the Money	$68.83In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,223Out of the Money	5,840Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$70.40In the Money	$71.50In the Money	$71.00In the Money	$0.00In the Money	---In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,023Out of the Money	16,504Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$75.45In the Money	$76.50In the Money	$72.85In the Money	$-2.03In the Money	51In the Money	---In the Money
NVDAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	668Out of the Money	2,045Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$80.45In the Money	$81.50In 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	$85.45In 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	3Out of the Money	2,429Out of the Money	Filter Table By Strike Price of$215.00	NVDAIn the Money	$90.45In the Money	$91.50In 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	8Out of the Money	111,466Out of the Money	Filter Table By Strike Price of$220.00	NVDAIn the Money	$95.85In the Money	$96.50In the Money	$93.02In the Money	$0.00In the Money	---In the Money	---In the Money

NVIDIA Corp
NASDAQ:NVDAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)