Stocks Options

LAST PRICE
120.1899
TODAY'S CHANGE (%)
Trending Down-3.8501 (-3.1039%)

Bid / Lots
120.1800/ 9
Ask / Lots
120.1900/ 1
Open / Previous Close
123.9700 / 124.0400
Day Range
Low 119.2600
High 124.0300
52 Week Range
Low 39.2300
High 140.7600
Volume
212,594,416
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.584

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NVDAIn the Money	$70.10In the Money	$70.20In the Money	$70.11In the Money	$-3.84In the Money	25In the Money	193In 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	5Out of the Money	4,973Out of the Money
NVDAIn the Money	$69.10In the Money	$69.20In the Money	$69.34In the Money	$4.18In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$51.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,973Out of the Money
NVDAIn the Money	$68.15In the Money	$68.25In the Money	$69.49In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$52.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,643Out of the Money
NVDAIn the Money	$67.15In the Money	$67.25In the Money	$70.35In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$53.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,686Out of the Money
NVDAIn the Money	$66.10In the Money	$66.20In the Money	$70.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$54.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
NVDAIn the Money	$65.15In the Money	$65.25In the Money	$61.38In the Money	$0.00In the Money	---In the Money	10In 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	---Out of the Money	418Out of the Money
NVDAIn the Money	$64.15In the Money	$64.25In the Money	$64.30In the Money	$-3.17In the Money	60In the Money	62In the Money	Filter Table By Strike Price of$56.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,039Out of the Money
NVDAIn the Money	$63.15In the Money	$63.25In the Money	$59.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$57.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money
NVDAIn the Money	$62.15In the Money	$62.25In the Money	$57.46In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$58.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,099Out of the Money
NVDAIn the Money	$61.10In the Money	$61.35In the Money	$61.56In the Money	$0.16In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$59.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,660Out of the Money
NVDAIn the Money	$60.15In the Money	$60.25In the Money	$60.25In the Money	$-3.15In the Money	10In the Money	50In 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	6Out of the Money	11,733Out of the Money
NVDAIn the Money	$59.15In the Money	$59.25In the Money	$55.73In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$61.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,084Out of the Money
NVDAIn the Money	$58.15In the Money	$58.25In the Money	$54.10In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$62.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,773Out of the Money
NVDAIn the Money	$57.15In the Money	$57.25In the Money	$59.55In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$63.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15,995Out of the Money
NVDAIn the Money	$56.15In the Money	$56.25In the Money	$52.15In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$64.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,682Out of the Money
NVDAIn the Money	$55.10In the Money	$55.35In the Money	$55.69In the Money	$-2.46In the Money	9In the Money	44In 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	---Out of the Money	20,087Out of the Money
NVDAIn the Money	$54.10In the Money	$54.20In the Money	$62.13In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$66.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,912Out of the Money
NVDAIn the Money	$53.15In the Money	$53.25In the Money	$49.30In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$67.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,277Out of the Money
NVDAIn the Money	$52.15In the Money	$52.25In the Money	$52.50In the Money	$4.55In the Money	50In the Money	53In the Money	Filter Table By Strike Price of$68.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,360Out of the Money
NVDAIn the Money	$51.15In the Money	$51.25In the Money	$52.00In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$69.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	10,678Out of the Money
NVDAIn the Money	$50.10In the Money	$50.20In the Money	$50.14In the Money	$-6.71In the Money	116In the Money	393In the Money	Filter Table By Strike Price of$70.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,009Out of the Money
NVDAIn the Money	$49.15In the Money	$49.25In the Money	$49.70In the Money	$4.40In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$71.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,037Out of the Money
NVDAIn the Money	$48.10In the Money	$48.20In the Money	$48.45In the Money	$4.65In the Money	11In the Money	207In the Money	Filter Table By Strike Price of$72.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,211Out of the Money
NVDAIn the Money	$47.15In the Money	$47.25In the Money	$47.10In the Money	$3.80In the Money	10In the Money	117In the Money	Filter Table By Strike Price of$73.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,311Out of the Money
NVDAIn the Money	$46.15In the Money	$46.25In the Money	$42.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$74.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,405Out of the Money
NVDAIn the Money	$45.15In the Money	$45.25In the Money	$45.26In the Money	$-3.74In the Money	14In the Money	131In the Money	Filter Table By Strike Price of$75.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,750Out of the Money
NVDAIn the Money	$44.15In the Money	$44.25In the Money	$52.44In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$76.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
NVDAIn the Money	$43.10In the Money	$43.20In the Money	$46.00In the Money	$-1.05In the Money	1In the Money	182In the Money	Filter Table By Strike Price of$77.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,042Out of the Money
NVDAIn the Money	$42.15In the Money	$42.25In the Money	$45.80In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$78.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,904Out of the Money
NVDAIn the Money	$41.10In the Money	$41.20In the Money	$42.30In the Money	$-2.50In the Money	8In the Money	204In the Money	Filter Table By Strike Price of$79.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,442Out of the Money
NVDAIn the Money	$40.10In the Money	$40.20In the Money	$40.17In the Money	$-3.96In the Money	68In the Money	317In the Money	Filter Table By Strike Price of$80.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	11,148Out of the Money
NVDAIn the Money	$39.15In the Money	$39.20In the Money	$39.76In the Money	$-3.24In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$81.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,152Out of the Money
NVDAIn the Money	$38.15In the Money	$38.25In the Money	$38.20In the Money	$-3.40In the Money	12In the Money	193In the Money	Filter Table By Strike Price of$82.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	260Out of the Money	9,929Out of the Money
NVDAIn the Money	$37.15In the Money	$37.25In the Money	$37.94In the Money	$5.24In the Money	2In the Money	204In the Money	Filter Table By Strike Price of$83.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	5,088Out of the Money
NVDAIn the Money	$36.10In the Money	$36.20In the Money	$42.71In the Money	$0.00In the Money	---In the Money	463In the Money	Filter Table By Strike Price of$84.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	200Out of the Money	6,138Out of the Money
NVDAIn the Money	$35.15In the Money	$35.25In the Money	$35.21In the Money	$-4.12In the Money	52In the Money	422In the Money	Filter Table By Strike Price of$85.00	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	4,063Out of the Money
NVDAIn the Money	$34.15In the Money	$34.25In the Money	$33.50In the Money	$-3.55In the Money	25In the Money	538In the Money	Filter Table By Strike Price of$86.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,062Out of the Money
NVDAIn the Money	$33.15In the Money	$33.25In the Money	$33.80In the Money	$-3.25In the Money	1In the Money	314In the Money	Filter Table By Strike Price of$87.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,040Out of the Money
NVDAIn the Money	$32.15In the Money	$32.25In the Money	$32.20In the Money	$-3.11In the Money	4In the Money	261In the Money	Filter Table By Strike Price of$88.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,586Out of the Money
NVDAIn the Money	$31.15In the Money	$31.25In the Money	$27.35In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$89.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	224Out of the Money	15,929Out of the Money
NVDAIn the Money	$30.15In the Money	$30.20In the Money	$29.50In the Money	$-4.45In the Money	131In the Money	1,046In the Money	Filter Table By Strike Price of$90.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	204Out of the Money	19,625Out of the Money
NVDAIn the Money	$29.10In the Money	$29.20In the Money	$29.50In the Money	$-2.85In the Money	4In the Money	216In the Money	Filter Table By Strike Price of$91.00	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	10,711Out of the Money
NVDAIn the Money	$28.15In the Money	$28.25In the Money	$28.20In the Money	$-3.76In the Money	77In the Money	403In the Money	Filter Table By Strike Price of$92.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	5,174Out of the Money
NVDAIn the Money	$27.15In the Money	$27.25In the Money	$26.80In the Money	$-3.85In the Money	35In the Money	188In the Money	Filter Table By Strike Price of$93.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,080Out of the Money
NVDAIn the Money	$26.15In the Money	$26.25In the Money	$26.55In the Money	$-3.05In the Money	24In the Money	224In the Money	Filter Table By Strike Price of$94.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	6,522Out of the Money
NVDAIn the Money	$25.15In the Money	$25.25In the Money	$24.75In the Money	$-4.48In the Money	441In the Money	674In the Money	Filter Table By Strike Price of$95.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	7,199Out of the Money
NVDAIn the Money	$24.15In the Money	$24.25In the Money	$24.25In the Money	$-3.42In the Money	185In the Money	326In the Money	Filter Table By Strike Price of$96.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	5,187Out of the Money
NVDAIn the Money	$23.15In the Money	$23.25In the Money	$23.48In the Money	$-2.59In the Money	42In the Money	286In the Money	Filter Table By Strike Price of$97.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	4,901Out of the Money
NVDAIn the Money	$22.15In the Money	$22.25In the Money	$22.35In the Money	$-3.30In the Money	110In the Money	454In the Money	Filter Table By Strike Price of$98.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	455Out of the Money	7,111Out of the Money
NVDAIn the Money	$21.15In the Money	$21.25In the Money	$21.34In the Money	$-3.51In the Money	91In the Money	544In the Money	Filter Table By Strike Price of$99.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	216Out of the Money	7,346Out of the Money
NVDAIn the Money	$20.10In the Money	$20.20In the Money	$20.12In the Money	$-3.88In the Money	552In the Money	1,034In the Money	Filter Table By Strike Price of$100.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,957Out of the Money	43,395Out of the Money
NVDAIn the Money	$19.15In the Money	$19.25In the Money	$18.75In the Money	$-4.30In the Money	53In the Money	418In the Money	Filter Table By Strike Price of$101.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,602Out of the Money	7,911Out of the Money
NVDAIn the Money	$18.10In the Money	$18.20In the Money	$18.15In the Money	$-4.25In the Money	74In the Money	611In the Money	Filter Table By Strike Price of$102.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	142Out of the Money	4,556Out of the Money
NVDAIn the Money	$17.15In the Money	$17.25In the Money	$17.50In the Money	$-3.60In the Money	98In the Money	603In the Money	Filter Table By Strike Price of$103.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	631Out of the Money	7,917Out of the Money
NVDAIn the Money	$16.15In the Money	$16.25In the Money	$16.30In the Money	$-3.46In the Money	631In the Money	1,284In the Money	Filter Table By Strike Price of$104.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	183Out of the Money	6,506Out of the Money
NVDAIn the Money	$15.10In the Money	$15.20In the Money	$15.10In the Money	$-3.97In the Money	1,725In the Money	4,114In the Money	Filter Table By Strike Price of$105.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,258Out of the Money	21,485Out of the Money
NVDAIn the Money	$14.15In the Money	$14.25In the Money	$14.05In the Money	$-3.66In the Money	151In the Money	1,789In the Money	Filter Table By Strike Price of$106.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,822Out of the Money	13,080Out of the Money
NVDAIn the Money	$13.10In the Money	$13.20In the Money	$13.00In the Money	$-3.99In the Money	189In the Money	1,727In the Money	Filter Table By Strike Price of$107.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	708Out of the Money	10,209Out of the Money
NVDAIn the Money	$12.15In the Money	$12.25In the Money	$12.11In the Money	$-4.00In the Money	795In the Money	1,842In the Money	Filter Table By Strike Price of$108.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,402Out of the Money	15,072Out of the Money
NVDAIn the Money	$11.15In the Money	$11.25In the Money	$11.20In the Money	$-3.89In the Money	778In the Money	2,842In the Money	Filter Table By Strike Price of$109.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,671Out of the Money	9,450Out of the Money
NVDAIn the Money	$10.10In the Money	$10.20In the Money	$10.08In the Money	$-3.70In the Money	2,172In the Money	7,133In the Money	Filter Table By Strike Price of$110.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8,159Out of the Money	38,639Out of the Money
NVDAIn the Money	$9.15In the Money	$9.25In the Money	$9.10In the Money	$-3.90In the Money	741In the Money	3,913In the Money	Filter Table By Strike Price of$111.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,427Out of the Money	17,877Out of the Money
NVDAIn the Money	$8.15In the Money	$8.25In the Money	$8.05In the Money	$-4.02In the Money	1,284In the Money	4,479In the Money	Filter Table By Strike Price of$112.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5,392Out of the Money	19,249Out of the Money
NVDAIn the Money	$7.15In the Money	$7.20In the Money	$7.10In the Money	$-3.90In the Money	900In the Money	4,114In the Money	Filter Table By Strike Price of$113.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,486Out of the Money	12,030Out of the Money
NVDAIn the Money	$6.15In the Money	$6.20In the Money	$6.11In the Money	$-3.97In the Money	2,168In the Money	6,197In the Money	Filter Table By Strike Price of$114.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6,224Out of the Money	12,674Out of the Money
NVDAIn the Money	$5.15In the Money	$5.25In the Money	$5.17In the Money	$-4.02In the Money	5,111In the Money	12,614In the Money	Filter Table By Strike Price of$115.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11,290Out of the Money	33,686Out of the Money
NVDAIn the Money	$4.15In the Money	$4.25In the Money	$4.18In the Money	$-4.00In the Money	2,619In the Money	11,559In the Money	Filter Table By Strike Price of$116.00	NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12,182Out of the Money	19,446Out of the Money
NVDAIn the Money	$3.15In the Money	$3.20In the Money	$3.20In the Money	$-3.96In the Money	8,108In the Money	19,859In the Money	Filter Table By Strike Price of$117.00	NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	26,702Out of the Money	24,501Out of the Money
NVDAIn the Money	$2.19In the Money	$2.23In the Money	$2.18In the Money	$-3.97In the Money	18,399In the Money	16,186In the Money	Filter Table By Strike Price of$118.00	NVDANear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.06Near the Money	59,306Near the Money	16,620Near the Money
NVDAIn the Money	$1.14In the Money	$1.20In the Money	$1.14In the Money	$-4.06In the Money	28,871In the Money	16,223In the Money	Filter Table By Strike Price of$119.00	NVDANear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.08Near the Money	116,285Near the Money	23,282Near the Money
NVDAUnderlying issue's last price	$0.37Underlying issue's last price	$0.39Underlying issue's last price	$0.38Underlying issue's last price	$-3.78Underlying issue's last price	182,583Underlying issue's last price	80,174Underlying issue's last price	Filter Table By Strike Price of$120.00Underlying issue's last price	NVDAUnderlying issue's last price	$0.18Underlying issue's last price	$0.19Underlying issue's last price	$0.18Underlying issue's last price	$0.02Underlying issue's last price	277,218Underlying issue's last price	78,685Underlying issue's last price
NVDANear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-3.25Near the Money	237,434Near the Money	75,105Near the Money	Filter Table By Strike Price of$121.00	NVDAIn the Money	$0.82In the Money	$0.86In the Money	$0.85In the Money	$0.59In the Money	118,465In the Money	21,962In the Money
NVDANear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-2.42Near the Money	197,226Near the Money	21,847Near the Money	Filter Table By Strike Price of$122.00	NVDAIn the Money	$1.80In the Money	$1.83In the Money	$1.86In the Money	$1.40In the Money	85,793In the Money	24,027In the Money
NVDANear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-1.79Near the Money	159,326Near the Money	63,010Near the Money	Filter Table By Strike Price of$123.00	NVDAIn the Money	$2.78In the Money	$2.83In the Money	$2.84In the Money	$2.08In the Money	60,187In the Money	16,875In the Money
NVDAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.24Out of the Money	157,333Out of the Money	86,955Out of the Money	Filter Table By Strike Price of$124.00	NVDAIn the Money	$3.80In the Money	$3.90In the Money	$3.90In the Money	$2.72In the Money	41,793In the Money	15,049In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.77Out of the Money	157,227Out of the Money	81,922Out of the Money	Filter Table By Strike Price of$125.00	NVDAIn the Money	$4.75In the Money	$4.85In the Money	$4.85In the Money	$3.11In the Money	9,265In the Money	12,552In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	45,880Out of the Money	38,143Out of the Money	Filter Table By Strike Price of$126.00	NVDAIn the Money	$5.75In the Money	$5.85In the Money	$5.85In the Money	$3.47In the Money	7,231In the Money	6,877In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	35,761Out of the Money	46,484Out of the Money	Filter Table By Strike Price of$127.00	NVDAIn the Money	$6.75In the Money	$6.85In the Money	$6.90In the Money	$3.70In the Money	1,604In the Money	4,364In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	34,744Out of the Money	45,286Out of the Money	Filter Table By Strike Price of$128.00	NVDAIn the Money	$7.75In the Money	$7.85In the Money	$7.87In the Money	$3.82In the Money	3,263In the Money	5,421In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	11,972Out of the Money	35,884Out of the Money	Filter Table By Strike Price of$129.00	NVDAIn the Money	$8.80In the Money	$8.85In the Money	$8.93In the Money	$3.81In the Money	313In the Money	580In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	33,030Out of the Money	102,010Out of the Money	Filter Table By Strike Price of$130.00	NVDAIn the Money	$9.80In the Money	$9.90In the Money	$9.94In the Money	$3.99In the Money	1,291In the Money	1,131In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6,498Out of the Money	44,460Out of the Money	Filter Table By Strike Price of$131.00	NVDAIn the Money	$10.75In the Money	$10.85In the Money	$10.80In the Money	$3.75In the Money	56In the Money	110In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,374Out of the Money	31,754Out of the Money	Filter Table By Strike Price of$132.00	NVDAIn the Money	$11.75In the Money	$11.85In the Money	$12.50In the Money	$4.46In the Money	138In the Money	191In 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	2,084Out of the Money	14,121Out of the Money	Filter Table By Strike Price of$133.00	NVDAIn the Money	$12.75In the Money	$12.85In the Money	$13.10In the Money	$4.05In the Money	42In the Money	45In 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	553Out of the Money	6,994Out of the Money	Filter Table By Strike Price of$134.00	NVDAIn the Money	$13.75In the Money	$13.85In the Money	$13.90In the Money	$4.05In the Money	58In the Money	124In 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	1,101Out of the Money	18,836Out of the Money	Filter Table By Strike Price of$135.00	NVDAIn the Money	$14.75In the Money	$14.85In the Money	$14.05In the Money	$1.55In the Money	74In the Money	46In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	455Out of the Money	8,216Out of the Money	Filter Table By Strike Price of$136.00	NVDAIn the Money	$15.80In the Money	$15.90In the Money	$15.63In the Money	$3.56In the Money	102In the Money	45In 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	585Out of the Money	6,087Out of the Money	Filter Table By Strike Price of$137.00	NVDAIn the Money	$16.80In the Money	$16.90In the Money	$16.61In the Money	$3.87In the Money	24In the Money	4In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,275Out of the Money	5,524Out of the Money	Filter Table By Strike Price of$138.00	NVDAIn the Money	$17.75In the Money	$17.85In the Money	$16.35In the Money	$2.48In the Money	18In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,950Out of the Money	8,656Out of the Money	Filter Table By Strike Price of$139.00	NVDAIn the Money	$18.80In the Money	$18.90In the Money	$16.10In the Money	$0.75In the Money	17In the Money	8In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	261Out of the Money	12,352Out of the Money	Filter Table By Strike Price of$140.00	NVDAIn the Money	$19.75In the Money	$19.85In the Money	$20.30In the Money	$4.25In the Money	30In the Money	16In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	2,420Out of the Money	Filter Table By Strike Price of$141.00	NVDAIn the Money	$20.75In the Money	$20.85In the Money	$20.00In the Money	$3.45In the Money	32In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,161Out of the Money	Filter Table By Strike Price of$142.00	NVDAIn the Money	$21.75In the Money	$21.85In the Money	$18.75In 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	$0.00Out of the Money	1Out of the Money	1,547Out of the Money	Filter Table By Strike Price of$143.00	NVDAIn the Money	$22.80In the Money	$22.90In the Money	$19.19In 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	$0.00Out of the Money	---Out of the Money	770Out of the Money	Filter Table By Strike Price of$144.00	NVDAIn the Money	$23.80In the Money	$23.90In the Money	$23.52In the Money	$3.42In the Money	6In the Money	3In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	5,063Out of the Money	Filter Table By Strike Price of$145.00	NVDAIn the Money	$24.80In the Money	$24.90In the Money	$25.60In the Money	$4.65In the Money	31In the Money	30In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,447Out of the Money	Filter Table By Strike Price of$146.00	NVDAIn the Money	$25.75In the Money	$25.85In the Money	$23.30In the Money	$1.00In the Money	2In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,460Out of the Money	Filter Table By Strike Price of$147.00	NVDAIn the Money	$26.75In the Money	$26.85In the Money	$26.65In the Money	$3.35In the Money	9In the Money	3In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,028Out of the Money	Filter Table By Strike Price of$148.00	NVDAIn the Money	$27.75In the Money	$27.85In the Money	$33.25In 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	$0.00Out of the Money	---Out of the Money	935Out of the Money	Filter Table By Strike Price of$149.00	NVDAIn the Money	$28.75In the Money	$28.85In the Money	$25.04In the Money	$0.00In the Money	---In the Money	6In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	7,637Out of the Money	Filter Table By Strike Price of$150.00	NVDAIn the Money	$29.80In the Money	$29.90In the Money	$29.85In the Money	$3.55In the Money	7In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	4,903Out of the Money	Filter Table By Strike Price of$155.00	NVDAIn the Money	$34.75In the Money	$34.85In the Money	$35.40In the Money	$0.00In the Money	---In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	4,060Out of the Money	Filter Table By Strike Price of$160.00	NVDAIn the Money	$39.75In the Money	$39.85In the Money	$36.65In 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	$0.00Out of the Money	---Out of the Money	2,890Out of the Money	Filter Table By Strike Price of$165.00	NVDAIn the Money	$44.80In the Money	$44.90In the Money	$44.30In the Money	$-5.60In the Money	2In the Money	---In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,445Out of the Money	Filter Table By Strike Price of$170.00	NVDAIn the Money	$49.80In the Money	$49.90In the Money	$47.20In the Money	$1.05In the Money	1In the Money	1In the Money
NVDAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,190Out of the Money	Filter Table By Strike Price of$175.00	NVDAIn the Money	$54.75In the Money	$54.85In the Money	$56.69In 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	$0.00Out of the Money	---Out of the Money	4,516Out of the Money	Filter Table By Strike Price of$180.00	NVDAIn the Money	$59.80In the Money	$59.90In the Money	$57.70In 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	$0.00Out of the Money	---Out of the Money	5,813Out of the Money	Filter Table By Strike Price of$185.00	NVDAIn the Money	$64.75In the Money	$64.85In the Money	$62.67In 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	$0.00Out of the Money	---Out of the Money	675Out of the Money	Filter Table By Strike Price of$190.00	NVDAIn the Money	$69.75In the Money	$69.85In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	1,449Out of the Money	Filter Table By Strike Price of$195.00	NVDAIn the Money	$74.75In the Money	$74.85In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	3,494Out of the Money	Filter Table By Strike Price of$200.00	NVDAIn the Money	$79.75In the Money	$79.85In the Money	$83.91In 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	$0.00Out of the Money	1Out of the Money	3,709Out of the Money	Filter Table By Strike Price of$205.00	NVDAIn the Money	$84.75In the Money	$84.85In the Money	$84.93In the Money	$-4.30In the Money	4In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)