NVDA options chain $230.19
← Back to NVDA stock page
In-the-money contracts are shaded relative to the current underlying price ($230.19).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVDA260904C00050000 |
$50.00 |
$181.67 |
+2.04 (+1.1%) |
$175.34 |
$186.17 |
6 |
| NVDA260904C00055000 |
$55.00 |
$176.74 |
+2.10 (+1.2%) |
$171.70 |
$178.43 |
6 |
| NVDA260904C00060000 |
$60.00 |
$172.04 |
+3.56 (+2.1%) |
$167.98 |
$175.59 |
10 |
| NVDA260904C00065000 |
$65.00 |
$167.11 |
+3.32 (+2.0%) |
$160.67 |
$170.17 |
18 |
| NVDA260904C00070000 |
$70.00 |
$160.34 |
+1.56 (+1.0%) |
$158.68 |
$160.85 |
20 |
| NVDA260904C00075000 |
$75.00 |
$155.02 |
+1.16 (+0.8%) |
$150.79 |
$159.10 |
31 |
| NVDA260904C00080000 |
$80.00 |
$149.96 |
+2.03 (+1.4%) |
$149.90 |
$151.54 |
28 |
| NVDA260904C00085000 |
$85.00 |
$144.46 |
+2.68 (+1.9%) |
$141.67 |
$149.56 |
41 |
| NVDA260904C00090000 |
$90.00 |
$140.19 |
+3.34 (+2.4%) |
$138.74 |
$143.45 |
10 |
| NVDA260904C00095000 |
$95.00 |
$135.20 |
+3.14 (+2.4%) |
$133.54 |
$138.43 |
22 |
| NVDA260904C00100000 |
$100.00 |
$131.90 |
+4.76 (+3.7%) |
$128.57 |
$132.25 |
9 |
| NVDA260904C00105000 |
$105.00 |
$125.18 |
+2.29 (+1.9%) |
$124.85 |
$127.25 |
25 |
| NVDA260904C00110000 |
$110.00 |
$120.35 |
+2.38 (+2.0%) |
$119.22 |
$121.19 |
33 |
| NVDA260904C00115000 |
$115.00 |
$116.47 |
+2.83 (+2.5%) |
$115.33 |
$118.42 |
38 |
| NVDA260904C00120000 |
$120.00 |
$110.19 |
+1.61 (+1.5%) |
$107.37 |
$111.42 |
84 |
| NVDA260904C00125000 |
$125.00 |
$105.22 |
+1.47 (+1.4%) |
$101.64 |
$110.29 |
106 |
| NVDA260904C00130000 |
$130.00 |
$100.13 |
+1.36 (+1.4%) |
$100.02 |
$101.59 |
99 |
| NVDA260904C00135000 |
$135.00 |
$96.50 |
+2.65 (+2.8%) |
$92.04 |
$99.01 |
79 |
| NVDA260904C00140000 |
$140.00 |
$89.81 |
-0.19 (-0.2%) |
$88.71 |
$91.56 |
181 |
| NVDA260904C00145000 |
$145.00 |
$85.25 |
+3.12 (+3.8%) |
$83.08 |
$89.31 |
59 |
| NVDA260904C00150000 |
$150.00 |
$80.10 |
+0.22 (+0.3%) |
$77.28 |
$81.39 |
91 |
| NVDA260904C00155000 |
$155.00 |
$75.43 |
+0.54 (+0.7%) |
$74.68 |
$79.14 |
38 |
| NVDA260904C00160000 |
$160.00 |
$70.52 |
+0.55 (+0.8%) |
$68.02 |
$73.94 |
65 |
| NVDA260904C00165000 |
$165.00 |
$65.52 |
-0.03 (-0.0%) |
$62.30 |
$67.81 |
37 |
| NVDA260904C00170000 |
$170.00 |
$60.27 |
+1.47 (+2.5%) |
$58.36 |
$62.92 |
37 |
| NVDA260904C00175000 |
$175.00 |
$54.99 |
+1.26 (+2.3%) |
$53.94 |
$58.48 |
129 |
| NVDA260904C00180000 |
$180.00 |
$49.99 |
+0.84 (+1.7%) |
$50.47 |
$52.68 |
5,342 |
| NVDA260904C00182500 |
$182.50 |
$47.54 |
+0.70 (+1.5%) |
$45.31 |
$51.51 |
164 |
| NVDA260904C00185000 |
$185.00 |
$45.02 |
+0.45 (+1.0%) |
$45.01 |
$46.15 |
483 |
| NVDA260904C00187500 |
$187.50 |
$42.56 |
-0.13 (-0.3%) |
$42.98 |
$43.38 |
382 |
| NVDA260904C00190000 |
$190.00 |
$40.30 |
+2.12 (+5.6%) |
$40.04 |
$40.49 |
408 |
| NVDA260904C00192500 |
$192.50 |
$37.31 |
+0.46 (+1.2%) |
$38.16 |
$38.54 |
240 |
| NVDA260904C00195000 |
$195.00 |
$35.72 |
+1.60 (+4.7%) |
$35.70 |
$36.00 |
286 |
| NVDA260904C00197500 |
$197.50 |
$33.00 |
+1.77 (+5.7%) |
$33.14 |
$33.44 |
72 |
| NVDA260904C00200000 |
$200.00 |
$30.23 |
+1.48 (+5.1%) |
$29.74 |
$30.29 |
364 |
| NVDA260904C00202500 |
$202.50 |
$27.68 |
+1.33 (+5.0%) |
$27.85 |
$28.15 |
27 |
| NVDA260904C00205000 |
$205.00 |
$24.96 |
+1.06 (+4.4%) |
$24.78 |
$24.96 |
290 |
| NVDA260904C00207500 |
$207.50 |
$22.60 |
+0.85 (+3.9%) |
$22.59 |
$22.60 |
156 |
| NVDA260904C00210000 |
$210.00 |
$20.50 |
+1.86 (+10.0%) |
$20.17 |
$20.76 |
1,041 |
| NVDA260904C00212500 |
$212.50 |
$18.10 |
+1.85 (+11.4%) |
$17.45 |
$18.27 |
574 |
| NVDA260904C00215000 |
$215.00 |
$15.27 |
+1.72 (+12.7%) |
$15.17 |
$16.25 |
2,085 |
| NVDA260904C00217500 |
$217.50 |
$12.80 |
+1.50 (+13.3%) |
$12.59 |
$12.91 |
1,548 |
| NVDA260904C00220000 |
$220.00 |
$10.27 |
+1.62 (+18.7%) |
$9.96 |
$10.27 |
16,383 |
| NVDA260904C00222500 |
$222.50 |
$7.73 |
+1.57 (+25.5%) |
$6.08 |
$8.66 |
12,250 |
| NVDA260904C00225000 |
$225.00 |
$5.28 |
+1.23 (+30.4%) |
$5.11 |
$5.40 |
33,539 |
| NVDA260904C00227500 |
$227.50 |
$2.77 |
+0.52 (+23.1%) |
$2.69 |
$3.02 |
31,518 |
| NVDA260904C00230000 |
$230.00 |
$0.38 |
-0.70 (-64.8%) |
$0.25 |
$0.40 |
291,995 |
| NVDA260904C00232500 |
$232.50 |
$0.01 |
-0.44 (-97.8%) |
$0.00 |
$0.03 |
605,524 |
| NVDA260904C00235000 |
$235.00 |
$0.01 |
-0.17 (-94.4%) |
$0.00 |
$0.03 |
699,029 |
| NVDA260904C00237500 |
$237.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
225,699 |
| NVDA260904C00240000 |
$240.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
123,070 |
| NVDA260904C00242500 |
$242.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
33,594 |
| NVDA260904C00245000 |
$245.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
38,123 |
| NVDA260904C00247500 |
$247.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5,083 |
| NVDA260904C00250000 |
$250.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
842 |
| NVDA260904C00252500 |
$252.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
94 |
| NVDA260904C00255000 |
$255.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
87 |
| NVDA260904C00257500 |
$257.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,119 |
| NVDA260904C00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
88 |
| NVDA260904C00262500 |
$262.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904C00265000 |
$265.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
192 |
| NVDA260904C00270000 |
$270.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
134 |
| NVDA260904C00275000 |
$275.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,000 |
| NVDA260904C00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| NVDA260904C00285000 |
$285.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| NVDA260904C00290000 |
$290.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
12 |
| NVDA260904C00295000 |
$295.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904C00300000 |
$300.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904C00305000 |
$305.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
11 |
| NVDA260904C00310000 |
$310.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
190 |
| NVDA260904C00315000 |
$315.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| NVDA260904C00320000 |
$320.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| NVDA260904C00325000 |
$325.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
18 |
| NVDA260904C00330000 |
$330.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| NVDA260904C00335000 |
$335.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
4 |
| NVDA260904C00340000 |
$340.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| NVDA260904C00345000 |
$345.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
30 |
| NVDA260904C00350000 |
$350.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904C00360000 |
$360.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
3 |
| NVDA260904C00370000 |
$370.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| NVDA260904C00380000 |
$380.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.23 |
30 |
| NVDA260904C00390000 |
$390.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| NVDA260904C00400000 |
$400.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
11 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVDA260904P00050000 |
$50.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$0.03 |
— |
| NVDA260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$0.01 |
— |
| NVDA260904P00065000 |
$65.00 |
$0.01 |
— |
$0.00 |
$0.01 |
10 |
| NVDA260904P00070000 |
$70.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
32 |
| NVDA260904P00075000 |
$75.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
416 |
| NVDA260904P00080000 |
$80.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
478 |
| NVDA260904P00085000 |
$85.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1,836 |
| NVDA260904P00090000 |
$90.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| NVDA260904P00095000 |
$95.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
962 |
| NVDA260904P00100000 |
$100.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904P00105000 |
$105.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| NVDA260904P00110000 |
$110.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904P00115000 |
$115.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| NVDA260904P00120000 |
$120.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904P00125000 |
$125.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
67 |
| NVDA260904P00130000 |
$130.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
465 |
| NVDA260904P00135000 |
$135.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904P00140000 |
$140.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
33,126 |
| NVDA260904P00145000 |
$145.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| NVDA260904P00150000 |
$150.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| NVDA260904P00155000 |
$155.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
102 |
| NVDA260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
150 |
| NVDA260904P00165000 |
$165.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
88 |
| NVDA260904P00170000 |
$170.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
654 |
| NVDA260904P00175000 |
$175.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2,042 |
| NVDA260904P00180000 |
$180.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
640 |
| NVDA260904P00182500 |
$182.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
584 |
| NVDA260904P00185000 |
$185.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
980 |
| NVDA260904P00187500 |
$187.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1,810 |
| NVDA260904P00190000 |
$190.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
2,651 |
| NVDA260904P00192500 |
$192.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
3,272 |
| NVDA260904P00195000 |
$195.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
6,069 |
| NVDA260904P00197500 |
$197.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2,375 |
| NVDA260904P00200000 |
$200.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
3,197 |
| NVDA260904P00202500 |
$202.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
2,708 |
| NVDA260904P00205000 |
$205.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
4,657 |
| NVDA260904P00207500 |
$207.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
2,875 |
| NVDA260904P00210000 |
$210.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
4,442 |
| NVDA260904P00212500 |
$212.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
6,245 |
| NVDA260904P00215000 |
$215.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
7,110 |
| NVDA260904P00217500 |
$217.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
7,512 |
| NVDA260904P00220000 |
$220.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.01 |
11,702 |
| NVDA260904P00222500 |
$222.50 |
$0.01 |
-0.18 (-94.7%) |
$0.00 |
$0.03 |
18,164 |
| NVDA260904P00225000 |
$225.00 |
$0.02 |
-0.49 (-96.1%) |
$0.00 |
$0.03 |
63,511 |
| NVDA260904P00227500 |
$227.50 |
$0.01 |
-1.22 (-99.2%) |
$0.00 |
$0.01 |
116,417 |
| NVDA260904P00230000 |
$230.00 |
$0.04 |
-2.44 (-98.4%) |
$0.04 |
$0.07 |
499,435 |
| NVDA260904P00232500 |
$232.50 |
$2.38 |
-2.05 (-46.3%) |
$1.88 |
$2.43 |
238,345 |
| NVDA260904P00235000 |
$235.00 |
$4.70 |
-1.90 (-28.8%) |
$4.60 |
$5.49 |
52,759 |
| NVDA260904P00237500 |
$237.50 |
$6.80 |
-1.80 (-20.9%) |
$5.72 |
$8.66 |
2,983 |
| NVDA260904P00240000 |
$240.00 |
$9.42 |
-1.43 (-13.2%) |
$9.42 |
$11.27 |
5,270 |
| NVDA260904P00242500 |
$242.50 |
$12.60 |
-1.46 (-10.4%) |
$12.07 |
$12.13 |
2,115 |
| NVDA260904P00245000 |
$245.00 |
$15.34 |
-0.20 (-1.3%) |
$14.62 |
$16.39 |
2,794 |
| NVDA260904P00247500 |
$247.50 |
$17.34 |
-0.85 (-4.7%) |
$15.60 |
$17.20 |
940 |
| NVDA260904P00250000 |
$250.00 |
$19.78 |
-1.82 (-8.4%) |
$19.86 |
$20.31 |
1,724 |
| NVDA260904P00252500 |
$252.50 |
$22.19 |
-10.80 (-32.7%) |
$22.24 |
$22.33 |
448 |
| NVDA260904P00255000 |
$255.00 |
$24.92 |
-11.55 (-31.7%) |
$23.07 |
$24.88 |
57 |
| NVDA260904P00257500 |
$257.50 |
$26.78 |
-1.92 (-6.7%) |
$26.88 |
$27.46 |
15 |
| NVDA260904P00260000 |
$260.00 |
$30.23 |
+0.83 (+2.8%) |
$30.08 |
$30.38 |
18 |
| NVDA260904P00262500 |
$262.50 |
$32.44 |
-11.47 (-26.1%) |
$32.43 |
$32.78 |
11 |
| NVDA260904P00265000 |
$265.00 |
$34.74 |
-6.81 (-16.4%) |
$33.56 |
$35.30 |
4 |
| NVDA260904P00270000 |
$270.00 |
$52.60 |
+6.65 (+14.5%) |
$39.46 |
$39.59 |
63 |
| NVDA260904P00275000 |
$275.00 |
$44.48 |
-5.74 (-11.4%) |
$44.02 |
$44.09 |
8 |
| NVDA260904P00280000 |
$280.00 |
$49.30 |
-6.95 (-12.4%) |
$49.16 |
$51.45 |
2 |
| NVDA260904P00285000 |
$285.00 |
$54.72 |
— |
$54.36 |
$57.18 |
6 |
| NVDA260904P00290000 |
$290.00 |
— |
— |
$58.96 |
$60.36 |
— |
| NVDA260904P00295000 |
$295.00 |
— |
— |
$64.19 |
$65.68 |
— |
| NVDA260904P00300000 |
$300.00 |
$82.55 |
+1.28 (+1.6%) |
$67.66 |
$71.91 |
4 |
| NVDA260904P00305000 |
$305.00 |
— |
— |
$73.52 |
$77.33 |
— |
| NVDA260904P00310000 |
$310.00 |
$91.24 |
— |
$78.43 |
$81.46 |
2 |
| NVDA260904P00315000 |
$315.00 |
$96.17 |
— |
$82.83 |
$85.43 |
2 |
| NVDA260904P00320000 |
$320.00 |
— |
— |
$89.10 |
$92.11 |
— |
| NVDA260904P00325000 |
$325.00 |
— |
— |
$92.49 |
$97.03 |
— |
| NVDA260904P00330000 |
$330.00 |
— |
— |
$98.15 |
$99.68 |
— |
| NVDA260904P00335000 |
$335.00 |
— |
— |
$103.95 |
$104.45 |
— |
| NVDA260904P00340000 |
$340.00 |
— |
— |
$109.13 |
$109.67 |
— |
| NVDA260904P00345000 |
$345.00 |
$111.21 |
— |
$112.51 |
$118.28 |
2 |
| NVDA260904P00350000 |
$350.00 |
$116.57 |
— |
$116.10 |
$120.22 |
2 |
| NVDA260904P00360000 |
$360.00 |
— |
— |
$129.52 |
$131.66 |
— |
| NVDA260904P00370000 |
$370.00 |
$144.46 |
-1.47 (-1.0%) |
$136.73 |
$143.14 |
2 |
| NVDA260904P00380000 |
$380.00 |
— |
— |
$149.33 |
$151.85 |
— |
| NVDA260904P00390000 |
$390.00 |
$165.93 |
— |
$157.16 |
$159.37 |
2 |
| NVDA260904P00400000 |
$400.00 |
$173.20 |
-6.99 (-3.9%) |
$168.81 |
$172.62 |
2 |
