$225.51
-3.36-1.47%
À la clôture: Sep 23, 5:00 PM EST
$225.07
-0.44-0.2%
Après les heures: 7:59 PM 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)
0.54
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 Price173.73Sep 21, 2026
Change
-0%
Bid170.65
Ask180.15
volume0
Intrest5
Strike
50
50
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price164.67Sep 18, 2026
Change
-0%
Bid165.65
Ask175.15
volume0
Intrest4
Strike
55
55
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price159.27Sep 18, 2026
Change
-0%
Bid160.65
Ask170.15
volume0
Intrest1
Strike
60
60
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest620
Last Price163.9Sep 22, 2026
Change
-0%
Bid156.85
Ask163.45
volume0
Intrest1
Strike
65
65
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest766
Last Price149.22Sep 18, 2026
Change
-0%
Bid150.65
Ask160.15
volume0
Intrest6
Strike
70
70
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest520
Last Price136.94Sep 15, 2026
Change
-0%
Bid146.45
Ask155.15
volume0
Intrest3
Strike
75
75
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest258
Last Price143.11Aug 12, 2026
Change
-0%
Bid143
Ask150.15
volume0
Intrest0
Strike
80
80
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest283
Last Price141.05Sep 23, 2026
Change
6.775.04%
Bid137.9
Ask143.25
volume10
Intrest12
Strike
85
85
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest274
Last Price135.91Sep 23, 2026
Change
2.992.15%
Bid131.95
Ask140.2
volume10
Intrest15
Strike
90
90
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest474
Last Price121.08Aug 21, 2026
Change
-0%
Bid128.1
Ask133.4
volume0
Intrest0
Strike
95
95
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest655
Last Price124.34Sep 21, 2026
Change
-0%
Bid121
Ask130.2
volume0
Intrest3
Strike
100
100
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest519
Last Price114.55Sep 18, 2026
Change
-0%
Bid115.7
Ask125.2
volume0
Intrest5
Strike
105
105
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest47484
Last Price109.3Aug 28, 2026
Change
-0%
Bid110.7
Ask120.2
volume0
Intrest10
Strike
110
110
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8117
Last Price98.95Sep 16, 2026
Change
-0%
Bid105.7
Ask115.2
volume0
Intrest1
Strike
115
115
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4266
Last Price108.49Sep 22, 2026
Change
-0%
Bid100.7
Ask110.2
volume0
Intrest75
Strike
120
120
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11887
Last Price101.07Sep 23, 2026
Change
0.350.35%
Bid97
Ask104.05
volume14
Intrest20
Strike
125
125
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4893
Last Price96.46Sep 23, 2026
Change
3.373.38%
Bid92
Ask98.75
volume1
Intrest7
Strike
130
130
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1502
Last Price91.26Sep 23, 2026
Change
6.918.19%
Bid87.6
Ask93.15
volume1
Intrest2
Strike
135
135
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1298
Last Price87.07Sep 21, 2026
Change
-0%
Bid80.8
Ask90.2
volume0
Intrest26
Strike
140
140
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1807
Last Price80.72Sep 23, 2026
Change
14.1521.26%
Bid77
Ask85.2
volume12
Intrest1
Strike
145
145
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3006
Last Price79.13Sep 22, 2026
Change
-0%
Bid70.7
Ask80.2
volume0
Intrest76
Strike
150
150
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5223
Last Price72.15Sep 21, 2026
Change
-0%
Bid65.7
Ask75.2
volume0
Intrest2
Strike
155
155
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume37
Intrest802
Last Price67.8Sep 23, 2026
Change
1.72.45%
Bid60.7
Ask70.2
volume1
Intrest24
Strike
160
160
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume553
Intrest4205
Last Price63.55Sep 23, 2026
Change
0.30.47%
Bid56.6
Ask65.2
volume1
Intrest48
Strike
165
165
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume791
Intrest14091
Last Price55.22Sep 23, 2026
Change
4.317.24%
Bid50.95
Ask59.55
volume3
Intrest86
Strike
170
170
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume1018
Intrest3037
Last Price50.12Sep 23, 2026
Change
0.120.24%
Bid48.1
Ask52.5
volume1
Intrest130
Strike
175
175
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.02
volume678
Intrest3193
Last Price45.7Sep 23, 2026
Change
3.36.73%
Bid43.15
Ask47.1
volume67
Intrest417
Strike
180
180
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume521
Intrest8311
Last Price40.57Sep 23, 2026
Change
3.968.89%
Bid38.4
Ask43
volume1
Intrest80
Strike
185
185
Last Price0.02Sep 23, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume4678
Intrest12271
Last Price38.74Sep 23, 2026
Change
3.568.42%
Bid34.1
Ask42.1
volume1
Intrest7
Strike
187.5
187.5
Last Price0.02Sep 23, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume8416
Intrest5232
Last Price36.01Sep 23, 2026
Change
3.999.98%
Bid34.8
Ask37.7
volume46
Intrest395
Strike
190
190
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume7480
Intrest26940
Last Price36.39Sep 22, 2026
Change
-0%
Bid29.1
Ask36.9
volume0
Intrest100
Strike
192.5
192.5
Last Price0.02Sep 23, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume6672
Intrest4723
Last Price30.9Sep 23, 2026
Change
3.39.65%
Bid28.85
Ask32.2
volume72
Intrest441
Strike
195
195
Last Price0.02Sep 23, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume7025
Intrest11734
Last Price32.39Sep 22, 2026
Change
-0%
Bid25.9
Ask32.75
volume0
Intrest33
Strike
197.5
197.5
Last Price0.03Sep 23, 2026
Change
-0%
Bid0.02
Ask0.03
volume5864
Intrest17293
Last Price25.44Sep 23, 2026
Change
3.4611.97%
Bid24.85
Ask27.7
volume287
Intrest1084
Strike
200
200
Last Price0.03Sep 23, 2026
Change
0.0240%
Bid0.02
Ask0.04
volume7083
Intrest13928
Last Price23Sep 23, 2026
Change
3.5513.37%
Bid20.7
Ask25
volume23
Intrest355
Strike
202.5
202.5
Last Price0.03Sep 23, 2026
Change
0.0240%
Bid0.03
Ask0.04
volume2520
Intrest7408
Last Price20.93Sep 23, 2026
Change
4.1416.51%
Bid20.25
Ask21.5
volume127
Intrest1191
Strike
205
205
Last Price0.04Sep 23, 2026
Change
0.0342.86%
Bid0.04
Ask0.05
volume2822
Intrest11966
Last Price18.03Sep 23, 2026
Change
3.9217.86%
Bid16.4
Ask20.35
volume268
Intrest225
Strike
207.5
207.5
Last Price0.06Sep 23, 2026
Change
0.0114.29%
Bid0.05
Ask0.06
volume2004
Intrest4258
Last Price15.55Sep 23, 2026
Change
3.719.22%
Bid15.5
Ask16.75
volume1823
Intrest3923
Strike
210
210
Last Price0.07Sep 23, 2026
Change
0.0222.22%
Bid0.07
Ask0.08
volume3572
Intrest20335
Last Price13.24Sep 23, 2026
Change
3.6321.52%
Bid12.7
Ask13.95
volume558
Intrest3839
Strike
212.5
212.5
Last Price0.11Sep 23, 2026
Change
0.018.33%
Bid0.09
Ask0.1
volume3269
Intrest6264
Last Price10.53Sep 23, 2026
Change
3.4724.79%
Bid10.7
Ask10.85
volume1714
Intrest5446
Strike
215
215
Last Price0.16Sep 23, 2026
Change
0.016.67%
Bid0.15
Ask0.16
volume8896
Intrest12453
Last Price8.5Sep 23, 2026
Change
3.2727.78%
Bid8.35
Ask8.45
volume900
Intrest2963
Strike
217.5
217.5
Last Price0.29Sep 23, 2026
Change
0.0626.09%
Bid0.26
Ask0.28
volume7875
Intrest13137
Last Price6.04Sep 23, 2026
Change
3.3135.4%
Bid6.1
Ask6.2
volume3754
Intrest17685
Strike
220
220
Last Price0.55Sep 23, 2026
Change
0.1952.78%
Bid0.53
Ask0.54
volume31476
Intrest22230
Last Price4.15Sep 23, 2026
Change
341.96%
Bid4.1
Ask4.2
volume5271
Intrest66891
Strike
222.5
222.5
Last Price1.04Sep 23, 2026
Change
0.462.5%
Bid1.02
Ask1.04
volume22336
Intrest7238
Last Price2.51Sep 23, 2026
Change
2.6150.98%
Bid2.51
Ask2.54
volume48600
Intrest35606
Strike
225
225
Last Price1.88Sep 23, 2026
Change
0.7464.91%
Bid1.88
Ask1.91
volume38981
Intrest10853
Last Price1.33Sep 23, 2026
Change
2.1261.45%
Bid1.33
Ask1.35
volume54678
Intrest32827
Strike
227.5
227.5
Last Price3.19Sep 23, 2026
Change
1.2665.28%
Bid3.2
Ask3.25
volume13484
Intrest5526
Last Price0.64Sep 23, 2026
Change
1.5170.23%
Bid0.62
Ask0.63
volume146971
Intrest80919
Strike
230
230
Last Price5.1Sep 23, 2026
Change
1.9561.9%
Bid4.95
Ask5.05
volume4011
Intrest4810
Last Price0.29Sep 23, 2026
Change
0.9977.34%
Bid0.27
Ask0.29
volume33335
Intrest23775
Strike
232.5
232.5
Last Price7.4Sep 23, 2026
Change
2.6455.46%
Bid7.15
Ask7.2
volume941
Intrest893
Last Price0.13Sep 23, 2026
Change
0.5781.43%
Bid0.12
Ask0.13
volume46357
Intrest40665
Strike
235
235
Last Price9.75Sep 23, 2026
Change
344.44%
Bid9.5
Ask9.6
volume527
Intrest1536
Last Price0.07Sep 23, 2026
Change
0.3282.05%
Bid0.06
Ask0.07
volume14203
Intrest20589
Strike
237.5
237.5
Last Price11.85Sep 23, 2026
Change
3.3739.74%
Bid11
Ask13.05
volume965
Intrest73
Last Price0.04Sep 23, 2026
Change
0.1780.95%
Bid0.03
Ask0.04
volume16081
Intrest26712
Strike
240
240
Last Price15.15Sep 23, 2026
Change
4.3740.54%
Bid13.7
Ask15.45
volume171
Intrest177
Last Price0.02Sep 23, 2026
Change
0.1184.62%
Bid0.02
Ask0.03
volume2603
Intrest5781
Strike
242.5
242.5
Last Price17.12Sep 23, 2026
Change
3.7628.14%
Bid15.6
Ask18.55
volume37
Intrest62
Last Price0.02Sep 23, 2026
Change
0.0777.78%
Bid0.01
Ask0.02
volume9445
Intrest16841
Strike
245
245
Last Price19.75Sep 23, 2026
Change
4.1526.6%
Bid18.25
Ask21.45
volume2
Intrest24
Last Price0.02Sep 23, 2026
Change
0.0466.67%
Bid0.01
Ask0.02
volume1544
Intrest2712
Strike
247.5
247.5
Last Price19.35Sep 22, 2026
Change
-0%
Bid21.2
Ask22.95
volume0
Intrest0
Last Price0.02Sep 23, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume1564
Intrest21054
Strike
250
250
Last Price24.66Sep 23, 2026
Change
4.1620.29%
Bid21.3
Ask26.85
volume4
Intrest7
Last Price0.01Sep 23, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume364
Intrest911
Strike
252.5
252.5
Last Price23.85Sep 22, 2026
Change
-0%
Bid25.5
Ask28.9
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1070
Intrest5020
Strike
255
255
Last Price28.89Sep 23, 2026
Change
2.047.6%
Bid27.9
Ask30.45
volume1
Intrest0
Last Price0.02Sep 23, 2026
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest182
Strike
257.5
257.5
Last Price32.53Sep 23, 2026
Change
13.4729.28%
Bid31.15
Ask33.8
volume4
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume438
Intrest19992
Strike
260
260
Last Price31.5Sep 22, 2026
Change
-0%
Bid30
Ask38.15
volume0
Intrest16
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume111
Intrest4183
Strike
265
265
Last Price45.17Sep 18, 2026
Change
-0%
Bid37.9
Ask41.35
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest20224
Strike
270
270
Last Price44.75Sep 21, 2026
Change
-0%
Bid42.95
Ask46.35
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest8839
Strike
275
275
Last Price46.85Sep 22, 2026
Change
-0%
Bid48
Ask51.4
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4868
Strike
280
280
Last Price52.61Sep 21, 2026
Change
-0%
Bid52.05
Ask56.5
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5722
Strike
285
285
Last Price56.09Sep 22, 2026
Change
-0%
Bid57.95
Ask61.35
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2883
Strike
290
290
Last Price61.11Sep 22, 2026
Change
-0%
Bid60.7
Ask68
volume0
Intrest1
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1321
Strike
295
295
Last Price-
Change
-
Bid66.05
Ask70.45
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1432
Strike
300
300
Last Price85Sep 16, 2026
Change
-0%
Bid73
Ask76.4
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest173
Strike
305
305
Last Price-
Change
-
Bid77.95
Ask81.35
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest178
Strike
310
310
Last Price-
Change
-
Bid83.4
Ask86.35
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest538
Strike
315
315
Last Price-
Change
-
Bid88.6
Ask90.4
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest488
Strike
320
320
Last Price-
Change
-
Bid93.55
Ask95.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1438
Strike
325
325
Last Price96.85Sep 22, 2026
Change
-0%
Bid96.05
Ask100.4
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest859
Strike
330
330
Last Price110.25Sep 18, 2026
Change
-0%
Bid103.55
Ask105.35
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest132
Strike
335
335
Last Price-
Change
-
Bid107.95
Ask111.35
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest390
Strike
340
340
Last Price-
Change
-
Bid112.95
Ask116.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest276
Strike
345
345
Last Price-
Change
-
Bid118.45
Ask120.35
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest236
Strike
350
350
Last Price118.95Sep 04, 2026
Change
-0%
Bid123.7
Ask125.35
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Strike
360
360
Last Price146.15Sep 16, 2026
Change
-0%
Bid133.4
Ask135.35
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
370
370
Last Price-
Change
-
Bid142.9
Ask146.25
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Strike
380
380
Last Price-
Change
-
Bid152.85
Ask156.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest946
Strike
390
390
Last Price-
Change
-
Bid162.9
Ask166.35
volume0
Intrest0