$227.38
5.112.3%
À la clôture: Sep 18, 5:00 PM EST
$226.90
4.632.08%
Pré-ouverture: 8:26 AM EST
NVIDIA Corp Chaîne d'Options
NVDANASDAQ
NVIDIA Options
View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid175.8
Ask178.9
volume0
Intrest0
Strike
50
50
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid170.8
Ask173.9
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid165.75
Ask169.05
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid160.75
Ask164.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid155.75
Ask159.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid150.75
Ask154.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid145.75
Ask149
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price128.9Sep 16, 2026
Change
-
Bid140.75
Ask144.05
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid135.75
Ask139
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid130.6
Ask134.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price119.22Sep 18, 2026
Change
-
Bid125.6
Ask129.1
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid120.7
Ask124.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid115.7
Ask119.05
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8
Last Price110.95Sep 21, 2026
Change
-
Bid110.7
Ask114.05
volume0
Intrest3
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price92.45Sep 14, 2026
Change
-
Bid105.8
Ask109.05
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price86Sep 14, 2026
Change
-
Bid100.7
Ask104.05
volume0
Intrest1
Strike
125
125
Last Price0.02Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid95.75
Ask99.05
volume0
Intrest0
Strike
130
130
Last Price0.02Sep 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid89.9
Ask94.9
volume0
Intrest0
Strike
135
135
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5000
Last Price75.15Sep 16, 2026
Change
-
Bid85.75
Ask89.05
volume0
Intrest0
Strike
140
140
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest22700
Last Price74.5Sep 18, 2026
Change
-
Bid80.75
Ask82.6
volume0
Intrest12
Strike
145
145
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest506
Last Price61.05Sep 14, 2026
Change
-
Bid75.6
Ask79.15
volume0
Intrest5
Strike
150
150
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest219
Last Price-
Change
-
Bid70.8
Ask74.9
volume0
Intrest0
Strike
155
155
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid67.25
Ask67.5
volume0
Intrest0
Strike
160
160
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest791
Last Price-
Change
-
Bid62.25
Ask62.5
volume0
Intrest0
Strike
165
165
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1030
Last Price56.37Sep 21, 2026
Change
-
Bid55.75
Ask59.05
volume0
Intrest2
Strike
170
170
Last Price0.02Sep 21, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest489
Last Price52.37Sep 21, 2026
Change
-
Bid52.25
Ask52.55
volume0
Intrest31
Strike
175
175
Last Price0.02Sep 21, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1052
Last Price45.83Sep 21, 2026
Change
-
Bid47.25
Ask47.55
volume0
Intrest19
Strike
180
180
Last Price0.02Sep 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest689
Last Price42.5Sep 21, 2026
Change
-
Bid42.25
Ask42.6
volume0
Intrest13
Strike
185
185
Last Price0.02Sep 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest3597
Last Price37.49Sep 21, 2026
Change
-
Bid35.85
Ask37.6
volume0
Intrest13
Strike
190
190
Last Price0.03Sep 21, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest7617
Last Price31.01Sep 21, 2026
Change
-
Bid33.25
Ask35.05
volume0
Intrest34
Strike
192.5
192.5
Last Price0.03Sep 21, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest1730
Last Price24.75Sep 18, 2026
Change
-
Bid32.3
Ask32.55
volume0
Intrest66
Strike
195
195
Last Price0.03Sep 21, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest3578
Last Price25.9Sep 21, 2026
Change
-
Bid28.4
Ask30.1
volume0
Intrest37
Strike
197.5
197.5
Last Price0.03Sep 21, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest4774
Last Price27.5Sep 21, 2026
Change
-
Bid27.3
Ask27.55
volume0
Intrest153
Strike
200
200
Last Price0.04Sep 21, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest2777
Last Price22Sep 21, 2026
Change
-
Bid24.8
Ask25.05
volume0
Intrest121
Strike
202.5
202.5
Last Price0.05Sep 21, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest2077
Last Price22.58Sep 21, 2026
Change
-
Bid22.25
Ask24
volume0
Intrest249
Strike
205
205
Last Price0.05Sep 21, 2026
Change
-
Bid0.04
Ask0.06
volume0
Intrest5986
Last Price20Sep 21, 2026
Change
-
Bid19.8
Ask20.1
volume0
Intrest244
Strike
207.5
207.5
Last Price0.07Sep 21, 2026
Change
-
Bid0.05
Ask0.06
volume0
Intrest2970
Last Price17.45Sep 21, 2026
Change
-
Bid17.35
Ask17.6
volume0
Intrest675
Strike
210
210
Last Price0.08Sep 21, 2026
Change
-
Bid0.06
Ask0.08
volume0
Intrest2174
Last Price14.95Sep 21, 2026
Change
-
Bid13.35
Ask15.15
volume0
Intrest1374
Strike
212.5
212.5
Last Price0.1Sep 21, 2026
Change
-
Bid0.09
Ask0.1
volume0
Intrest4453
Last Price12.54Sep 21, 2026
Change
-
Bid11
Ask12.65
volume0
Intrest819
Strike
215
215
Last Price0.12Sep 21, 2026
Change
-
Bid0.11
Ask0.13
volume0
Intrest4040
Last Price9.8Sep 21, 2026
Change
-
Bid9.95
Ask10.15
volume0
Intrest1219
Strike
217.5
217.5
Last Price0.19Sep 21, 2026
Change
-
Bid0.18
Ask0.19
volume0
Intrest3387
Last Price7.73Sep 21, 2026
Change
-
Bid7.6
Ask7.75
volume0
Intrest4227
Strike
220
220
Last Price0.32Sep 21, 2026
Change
-
Bid0.32
Ask0.34
volume0
Intrest3826
Last Price5.5Sep 21, 2026
Change
-
Bid5.4
Ask5.5
volume0
Intrest5655
Strike
222.5
222.5
Last Price0.62Sep 21, 2026
Change
-
Bid0.62
Ask0.64
volume0
Intrest3548
Last Price3.6Sep 21, 2026
Change
-
Bid3.55
Ask3.6
volume0
Intrest9308
Strike
225
225
Last Price1.22Sep 21, 2026
Change
-
Bid1.23
Ask1.26
volume0
Intrest4978
Last Price2.13Sep 21, 2026
Change
-
Bid2.11
Ask2.14
volume0
Intrest7076
Strike
227.5
227.5
Last Price2.28Sep 21, 2026
Change
-
Bid2.26
Ask2.32
volume0
Intrest1881
Last Price1.14Sep 21, 2026
Change
-
Bid1.12
Ask1.15
volume0
Intrest57576
Strike
230
230
Last Price3.8Sep 21, 2026
Change
-
Bid3.75
Ask3.85
volume0
Intrest491
Last Price0.57Sep 21, 2026
Change
-
Bid0.55
Ask0.58
volume0
Intrest9537
Strike
232.5
232.5
Last Price5.7Sep 21, 2026
Change
-
Bid5.6
Ask5.8
volume0
Intrest121
Last Price0.28Sep 21, 2026
Change
-
Bid0.27
Ask0.28
volume0
Intrest14986
Strike
235
235
Last Price8.07Sep 21, 2026
Change
-
Bid7.85
Ask8.05
volume0
Intrest43
Last Price0.13Sep 21, 2026
Change
-
Bid0.12
Ask0.14
volume0
Intrest5626
Strike
237.5
237.5
Last Price10.25Sep 21, 2026
Change
-
Bid10.25
Ask10.35
volume0
Intrest37
Last Price0.07Sep 21, 2026
Change
-
Bid0.07
Ask0.08
volume0
Intrest4354
Strike
240
240
Last Price12.6Sep 21, 2026
Change
-
Bid11.4
Ask14.3
volume0
Intrest20
Last Price0.05Sep 21, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest1302
Strike
242.5
242.5
Last Price15.11Sep 21, 2026
Change
-
Bid15.05
Ask16.2
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest1154
Strike
245
245
Last Price16.49Sep 21, 2026
Change
-
Bid16
Ask19.3
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest2093
Strike
247.5
247.5
Last Price20.19Sep 21, 2026
Change
-
Bid20.05
Ask20.3
volume0
Intrest1
Last Price0.02Sep 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1729
Strike
250
250
Last Price22.5Sep 21, 2026
Change
-
Bid22.55
Ask22.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest352
Strike
252.5
252.5
Last Price30.7Sep 18, 2026
Change
-
Bid25.05
Ask25.3
volume0
Intrest1
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest330
Strike
255
255
Last Price27.85Sep 21, 2026
Change
-
Bid27.55
Ask27.8
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest43
Strike
260
260
Last Price36.84Sep 21, 2026
Change
-
Bid31.35
Ask34.2
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest196
Strike
265
265
Last Price-
Change
-
Bid37.55
Ask37.75
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest15
Strike
270
270
Last Price-
Change
-
Bid41.2
Ask42.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest38
Strike
275
275
Last Price-
Change
-
Bid47.55
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid52.55
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid57.55
Ask57.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest176
Strike
290
290
Last Price-
Change
-
Bid62.55
Ask62.8
volume0
Intrest0
Last Price0.06Sep 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest10
Strike
295
295
Last Price70Sep 21, 2026
Change
-
Bid66.35
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid72.55
Ask72.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest7
Strike
305
305
Last Price-
Change
-
Bid77.55
Ask77.8
volume0
Intrest0