NVDL options chain $35.82
← Back to NVDL stock page
In-the-money contracts are shaded relative to the current underlying price ($35.82).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVDL260904C00020000 |
$20.00 |
$15.77 |
+3.93 (+33.2%) |
$13.68 |
$18.29 |
4 |
| NVDL260904C00022000 |
$22.00 |
$14.35 |
+2.55 (+21.6%) |
$11.41 |
$15.99 |
3 |
| NVDL260904C00022500 |
$22.50 |
$13.87 |
+2.50 (+22.0%) |
$11.04 |
$15.83 |
6 |
| NVDL260904C00023000 |
$23.00 |
$13.11 |
+2.08 (+18.9%) |
$10.73 |
$13.05 |
10 |
| NVDL260904C00023500 |
$23.50 |
$12.63 |
+1.98 (+18.6%) |
$10.13 |
$12.99 |
20 |
| NVDL260904C00024000 |
$24.00 |
$12.15 |
+1.97 (+19.4%) |
$9.78 |
$12.31 |
8 |
| NVDL260904C00024500 |
$24.50 |
$11.50 |
+2.05 (+21.7%) |
$9.28 |
$13.31 |
13 |
| NVDL260904C00025000 |
$25.00 |
$11.07 |
+1.87 (+20.3%) |
$8.73 |
$12.98 |
16 |
| NVDL260904C00025500 |
$25.50 |
$10.66 |
+1.96 (+22.5%) |
$9.95 |
$12.72 |
8 |
| NVDL260904C00026000 |
$26.00 |
$10.18 |
+1.87 (+22.5%) |
$7.68 |
$12.03 |
14 |
| NVDL260904C00026500 |
$26.50 |
$9.65 |
+2.04 (+26.8%) |
$6.99 |
$11.63 |
8 |
| NVDL260904C00027000 |
$27.00 |
$8.90 |
+1.48 (+19.9%) |
$7.08 |
$9.55 |
33 |
| NVDL260904C00027500 |
$27.50 |
$8.65 |
+2.08 (+31.7%) |
$6.05 |
$8.80 |
5 |
| NVDL260904C00028000 |
$28.00 |
$8.10 |
+2.26 (+38.7%) |
$6.08 |
$9.08 |
51 |
| NVDL260904C00028500 |
$28.50 |
$7.63 |
+2.29 (+42.9%) |
$7.13 |
$9.53 |
8 |
| NVDL260904C00029000 |
$29.00 |
$6.69 |
+1.67 (+33.3%) |
$4.92 |
$7.36 |
33 |
| NVDL260904C00029500 |
$29.50 |
$6.68 |
+2.02 (+43.3%) |
$4.53 |
$8.01 |
6 |
| NVDL260904C00030000 |
$30.00 |
$6.55 |
+2.80 (+74.7%) |
$5.40 |
$7.93 |
65 |
| NVDL260904C00030500 |
$30.50 |
$5.75 |
+2.45 (+74.2%) |
$3.23 |
$7.67 |
4 |
| NVDL260904C00031000 |
$31.00 |
$5.73 |
+2.87 (+100.3%) |
$3.41 |
$7.33 |
1 |
| NVDL260904C00031500 |
$31.50 |
$4.35 |
+2.05 (+89.1%) |
$4.28 |
$4.45 |
12 |
| NVDL260904C00032000 |
$32.00 |
$4.38 |
+2.19 (+100.0%) |
$1.75 |
$4.63 |
35 |
| NVDL260904C00032500 |
$32.50 |
$3.17 |
+1.57 (+98.1%) |
$3.17 |
$3.81 |
20 |
| NVDL260904C00033000 |
$33.00 |
$3.07 |
+1.83 (+147.6%) |
$1.74 |
$3.24 |
50 |
| NVDL260904C00033500 |
$33.50 |
$2.68 |
+1.82 (+211.6%) |
$2.17 |
$3.19 |
93 |
| NVDL260904C00034000 |
$34.00 |
$2.00 |
+1.30 (+185.7%) |
$1.86 |
$2.18 |
408 |
| NVDL260904C00034500 |
$34.50 |
$1.79 |
+1.35 (+306.8%) |
$1.50 |
$1.90 |
182 |
| NVDL260904C00035000 |
$35.00 |
$1.22 |
+0.91 (+293.5%) |
$1.07 |
$1.51 |
1,548 |
| NVDL260904C00035500 |
$35.50 |
$0.98 |
+0.76 (+345.5%) |
$0.80 |
$1.03 |
678 |
| NVDL260904C00036000 |
$36.00 |
$0.68 |
+0.53 (+353.3%) |
$0.60 |
$0.68 |
1,856 |
| NVDL260904C00036500 |
$36.50 |
$0.48 |
+0.39 (+433.3%) |
$0.38 |
$0.53 |
963 |
| NVDL260904C00037000 |
$37.00 |
$0.32 |
+0.26 (+433.3%) |
$0.24 |
$0.35 |
3,530 |
| NVDL260904C00037500 |
$37.50 |
$0.20 |
+0.15 (+300.0%) |
$0.13 |
$0.24 |
466 |
| NVDL260904C00038000 |
$38.00 |
$0.14 |
+0.10 (+250.0%) |
$0.10 |
$0.18 |
1,757 |
| NVDL260904C00038500 |
$38.50 |
$0.08 |
+0.04 (+100.0%) |
$0.04 |
$0.09 |
223 |
| NVDL260904C00039000 |
$39.00 |
$0.07 |
+0.05 (+250.0%) |
$0.03 |
$0.11 |
219 |
| NVDL260904C00039500 |
$39.50 |
$0.10 |
+0.05 (+100.0%) |
$0.01 |
$0.17 |
237 |
| NVDL260904C00040000 |
$40.00 |
$0.02 |
+0.00 (+0.0%) |
$0.01 |
$0.09 |
865 |
| NVDL260904C00040500 |
$40.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.04 |
58 |
| NVDL260904C00041000 |
$41.00 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.06 |
108 |
| NVDL260904C00041500 |
$41.50 |
$0.02 |
-0.25 (-92.6%) |
$0.00 |
$0.97 |
1 |
| NVDL260904C00042000 |
$42.00 |
$0.05 |
+0.04 (+400.0%) |
$0.01 |
$0.07 |
4 |
| NVDL260904C00042500 |
$42.50 |
$0.07 |
-0.19 (-73.1%) |
$0.00 |
$0.21 |
5 |
| NVDL260904C00043000 |
$43.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| NVDL260904C00043500 |
$43.50 |
— |
— |
$0.00 |
$0.02 |
— |
| NVDL260904C00044000 |
$44.00 |
$0.04 |
-0.11 (-73.3%) |
$0.00 |
$1.52 |
1 |
| NVDL260904C00044500 |
$44.50 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$1.67 |
1 |
| NVDL260904C00045000 |
$45.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.13 |
50 |
| NVDL260904C00045500 |
$45.50 |
— |
— |
$0.00 |
$1.52 |
— |
| NVDL260904C00046000 |
$46.00 |
$0.63 |
+0.09 (+16.7%) |
$0.00 |
$1.52 |
5 |
| NVDL260904C00046500 |
$46.50 |
— |
— |
$0.00 |
$1.48 |
— |
| NVDL260904C00047000 |
$47.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.05 |
2 |
| NVDL260904C00048000 |
$48.00 |
— |
— |
$0.00 |
$1.07 |
— |
| NVDL260904C00049000 |
$49.00 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$1.67 |
50 |
| NVDL260904C00050000 |
$50.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.27 |
2 |
| NVDL260904C00051000 |
$51.00 |
$0.06 |
— |
$0.00 |
$0.07 |
10 |
| NVDL260904C00052000 |
$52.00 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$0.03 |
93 |
| NVDL260904C00053000 |
$53.00 |
— |
— |
$0.00 |
$1.72 |
— |
| NVDL260904C00054000 |
$54.00 |
— |
— |
$0.00 |
$0.03 |
— |
| NVDL260904C00055000 |
$55.00 |
— |
— |
$0.00 |
$0.03 |
— |
| NVDL260904C00056000 |
$56.00 |
— |
— |
$0.00 |
$0.01 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVDL260904P00020000 |
$20.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
77 |
| NVDL260904P00022000 |
$22.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.13 |
75 |
| NVDL260904P00022500 |
$22.50 |
$0.02 |
-0.24 (-92.3%) |
$0.00 |
$0.08 |
3 |
| NVDL260904P00023000 |
$23.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| NVDL260904P00023500 |
$23.50 |
$0.02 |
-0.12 (-85.7%) |
$0.00 |
$0.05 |
8 |
| NVDL260904P00024000 |
$24.00 |
$0.02 |
-0.13 (-86.7%) |
$0.00 |
$0.23 |
1 |
| NVDL260904P00024500 |
$24.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
100 |
| NVDL260904P00025000 |
$25.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
11 |
| NVDL260904P00025500 |
$25.50 |
$0.02 |
-0.23 (-92.0%) |
$0.00 |
$1.73 |
1 |
| NVDL260904P00026000 |
$26.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.43 |
12 |
| NVDL260904P00026500 |
$26.50 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.27 |
10 |
| NVDL260904P00027000 |
$27.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.11 |
2 |
| NVDL260904P00027500 |
$27.50 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.23 |
1 |
| NVDL260904P00028000 |
$28.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.12 |
15 |
| NVDL260904P00028500 |
$28.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
19 |
| NVDL260904P00029000 |
$29.00 |
$0.01 |
-0.02 (-66.7%) |
$0.01 |
$0.02 |
15 |
| NVDL260904P00029500 |
$29.50 |
$0.03 |
-0.03 (-50.0%) |
$0.03 |
$0.16 |
147 |
| NVDL260904P00030000 |
$30.00 |
$0.02 |
-0.06 (-75.0%) |
$0.01 |
$0.03 |
59 |
| NVDL260904P00030500 |
$30.50 |
$0.04 |
-0.03 (-42.9%) |
$0.04 |
$0.06 |
13 |
| NVDL260904P00031000 |
$31.00 |
$0.04 |
-0.10 (-71.4%) |
$0.04 |
$0.10 |
60 |
| NVDL260904P00031500 |
$31.50 |
$0.04 |
-0.14 (-77.8%) |
$0.01 |
$0.23 |
14 |
| NVDL260904P00032000 |
$32.00 |
$0.04 |
-0.16 (-80.0%) |
$0.02 |
$0.12 |
307 |
| NVDL260904P00032500 |
$32.50 |
$0.08 |
-0.37 (-82.2%) |
$0.07 |
$0.09 |
282 |
| NVDL260904P00033000 |
$33.00 |
$0.09 |
-0.55 (-85.9%) |
$0.05 |
$0.09 |
201 |
| NVDL260904P00033500 |
$33.50 |
$0.14 |
-0.70 (-83.3%) |
$0.04 |
$0.20 |
101 |
| NVDL260904P00034000 |
$34.00 |
$0.19 |
-0.96 (-83.5%) |
$0.15 |
$0.26 |
933 |
| NVDL260904P00034500 |
$34.50 |
$0.30 |
-0.92 (-75.4%) |
$0.24 |
$0.36 |
86 |
| NVDL260904P00035000 |
$35.00 |
$0.43 |
-1.32 (-75.4%) |
$0.37 |
$0.48 |
1,353 |
| NVDL260904P00035500 |
$35.50 |
$0.64 |
-1.55 (-70.8%) |
$0.52 |
$0.69 |
106 |
| NVDL260904P00036000 |
$36.00 |
$0.82 |
-1.62 (-66.4%) |
$0.76 |
$0.99 |
271 |
| NVDL260904P00036500 |
$36.50 |
$1.18 |
-1.83 (-60.8%) |
$0.89 |
$1.37 |
281 |
| NVDL260904P00037000 |
$37.00 |
$1.48 |
-1.64 (-52.6%) |
$1.07 |
$1.87 |
412 |
| NVDL260904P00037500 |
$37.50 |
$1.73 |
-1.86 (-51.8%) |
$0.85 |
$2.91 |
3 |
| NVDL260904P00038000 |
$38.00 |
$2.38 |
-1.96 (-45.2%) |
$1.41 |
$3.59 |
6 |
| NVDL260904P00038500 |
$38.50 |
$2.46 |
-1.86 (-43.1%) |
$0.48 |
$4.87 |
2 |
| NVDL260904P00039000 |
$39.00 |
$2.96 |
-2.11 (-41.6%) |
$1.37 |
$5.49 |
3 |
| NVDL260904P00039500 |
$39.50 |
$3.68 |
-1.84 (-33.3%) |
$1.91 |
$5.81 |
3 |
| NVDL260904P00040000 |
$40.00 |
$4.33 |
-1.47 (-25.3%) |
$1.91 |
$6.28 |
8 |
| NVDL260904P00040500 |
$40.50 |
$6.38 |
+2.58 (+67.9%) |
$3.48 |
$6.73 |
1 |
| NVDL260904P00041000 |
$41.00 |
$5.16 |
-2.33 (-31.1%) |
$4.55 |
$7.48 |
20 |
| NVDL260904P00041500 |
$41.50 |
$5.64 |
-1.40 (-19.9%) |
$4.99 |
$6.83 |
1 |
| NVDL260904P00042000 |
$42.00 |
$6.07 |
-1.48 (-19.6%) |
$5.87 |
$8.12 |
7 |
| NVDL260904P00042500 |
$42.50 |
$6.49 |
-1.47 (-18.5%) |
$6.17 |
$8.63 |
57 |
| NVDL260904P00043000 |
$43.00 |
$7.05 |
-1.49 (-17.4%) |
$4.98 |
$9.32 |
7 |
| NVDL260904P00043500 |
$43.50 |
$7.24 |
-1.70 (-19.0%) |
$5.86 |
$9.67 |
50 |
| NVDL260904P00044000 |
$44.00 |
$8.05 |
— |
$5.88 |
$10.28 |
2 |
| NVDL260904P00044500 |
$44.50 |
$8.55 |
-1.70 (-16.6%) |
$6.28 |
$11.02 |
2 |
| NVDL260904P00045000 |
$45.00 |
$9.07 |
-2.18 (-19.4%) |
$7.11 |
$11.26 |
6 |
| NVDL260904P00045500 |
$45.50 |
$9.50 |
-1.85 (-16.3%) |
$8.03 |
$11.58 |
10 |
| NVDL260904P00046000 |
$46.00 |
$10.04 |
-1.74 (-14.8%) |
$9.75 |
$12.23 |
4 |
| NVDL260904P00046500 |
$46.50 |
$10.52 |
-1.89 (-15.2%) |
$8.88 |
$13.04 |
4 |
| NVDL260904P00047000 |
$47.00 |
$10.96 |
-1.93 (-15.0%) |
$10.04 |
$13.47 |
14 |
| NVDL260904P00048000 |
$48.00 |
$11.94 |
-2.39 (-16.7%) |
$9.97 |
$14.42 |
12 |
| NVDL260904P00049000 |
$49.00 |
$15.31 |
+0.43 (+2.9%) |
$11.74 |
$15.18 |
2 |
| NVDL260904P00050000 |
$50.00 |
$16.12 |
+0.26 (+1.6%) |
$11.63 |
$16.52 |
2 |
| NVDL260904P00051000 |
$51.00 |
$17.28 |
-0.02 (-0.1%) |
$13.72 |
$17.06 |
2 |
| NVDL260904P00052000 |
$52.00 |
$18.26 |
+0.19 (+1.1%) |
$15.02 |
$18.25 |
10 |
| NVDL260904P00053000 |
$53.00 |
$17.65 |
-1.79 (-9.2%) |
$15.73 |
$19.29 |
4 |
| NVDL260904P00054000 |
$54.00 |
$18.64 |
-2.31 (-11.0%) |
$15.83 |
$19.56 |
4 |
| NVDL260904P00055000 |
$55.00 |
$21.25 |
— |
$18.24 |
$21.10 |
4 |
| NVDL260904P00056000 |
$56.00 |
— |
— |
$17.59 |
$22.13 |
— |
