$101.80
-8.62-7.81%
À la fermeture: -
$102.61
0.810.79%
Après les heures de négociation: 6:17 PM EDT
Comments
Loading...
NVIDIA (NASDAQ:NVDA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NVIDIA à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour NVIDIA..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price53.56Apr 03, 2025
Change
711.56%
Bid50.1
Ask54
volume65
Intrest241
Strike
50
50
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest10080
Last Price47.8Apr 03, 2025
Change
5.610.49%
Bid45.1
Ask49
volume11
Intrest12
Strike
55
55
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14059
Last Price43.09Apr 03, 2025
Change
6.1612.51%
Bid40.1
Ask44
volume8
Intrest139
Strike
60
60
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22327
Last Price38.45Apr 03, 2025
Change
5.712.91%
Bid36.1
Ask39
volume22
Intrest123
Strike
65
65
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest38087
Last Price32.6Apr 03, 2025
Change
7.9519.61%
Bid30.1
Ask34
volume40
Intrest292
Strike
70
70
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest21424
Last Price28.65Apr 03, 2025
Change
6.8519.3%
Bid25.1
Ask29
volume97
Intrest281
Strike
75
75
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1100
Intrest26726
Last Price21.75Apr 03, 2025
Change
8.7528.69%
Bid20
Ask24.05
volume715
Intrest1422
Strike
80
80
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1633
Intrest12583
Last Price17.05Apr 03, 2025
Change
8.533.27%
Bid15.1
Ask19
volume939
Intrest926
Strike
85
85
Last Price0.03Apr 03, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4992
Intrest9967
Last Price16.35Apr 03, 2025
Change
8.233.4%
Bid14.15
Ask18
volume103
Intrest197
Strike
86
86
Last Price0.02Apr 03, 2025
Change
00%
Bid0.01
Ask0.02
volume742
Intrest5472
Last Price15.05Apr 03, 2025
Change
8.536.09%
Bid13.1
Ask17
volume115
Intrest189
Strike
87
87
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume788
Intrest16537
Last Price13.75Apr 03, 2025
Change
8.6538.62%
Bid12.1
Ask16
volume546
Intrest258
Strike
88
88
Last Price0.03Apr 03, 2025
Change
00%
Bid0.02
Ask0.03
volume2118
Intrest2544
Last Price12.95Apr 03, 2025
Change
8.4539.49%
Bid11.15
Ask15
volume521
Intrest231
Strike
89
89
Last Price0.03Apr 03, 2025
Change
00%
Bid0.02
Ask0.05
volume2030
Intrest2985
Last Price11.85Apr 03, 2025
Change
8.742.34%
Bid10.2
Ask13.9
volume1722
Intrest1195
Strike
90
90
Last Price0.04Apr 03, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume8160
Intrest15124
Last Price11.3Apr 03, 2025
Change
8.342.35%
Bid9.2
Ask13.2
volume683
Intrest135
Strike
91
91
Last Price0.04Apr 03, 2025
Change
00%
Bid0.04
Ask0.05
volume3354
Intrest5841
Last Price9.95Apr 03, 2025
Change
7.342.32%
Bid8.3
Ask12
volume668
Intrest480
Strike
92
92
Last Price0.07Apr 03, 2025
Change
0.0375%
Bid0.05
Ask0.07
volume3270
Intrest6432
Last Price8.8Apr 03, 2025
Change
8.7849.94%
Bid7.15
Ask10.9
volume682
Intrest794
Strike
93
93
Last Price0.09Apr 03, 2025
Change
0.05125%
Bid0.08
Ask0.09
volume3075
Intrest3507
Last Price7.8Apr 03, 2025
Change
8.8553.15%
Bid7.5
Ask10.25
volume590
Intrest658
Strike
94
94
Last Price0.13Apr 03, 2025
Change
0.08160%
Bid0.12
Ask0.13
volume8810
Intrest6235
Last Price6.9Apr 03, 2025
Change
8.9556.47%
Bid6.7
Ask9
volume2437
Intrest1961
Strike
95
95
Last Price0.19Apr 03, 2025
Change
0.13216.67%
Bid0.17
Ask0.18
volume27081
Intrest11506
Last Price6.05Apr 03, 2025
Change
8.5558.56%
Bid5.55
Ask6.2
volume1697
Intrest797
Strike
96
96
Last Price0.26Apr 03, 2025
Change
0.19271.43%
Bid0.26
Ask0.27
volume6491
Intrest4868
Last Price5.1Apr 03, 2025
Change
8.562.5%
Bid3.45
Ask6.3
volume1190
Intrest1006
Strike
97
97
Last Price0.38Apr 03, 2025
Change
0.29322.22%
Bid0.37
Ask0.4
volume11356
Intrest4810
Last Price4.26Apr 03, 2025
Change
8.3966.32%
Bid2.97
Ask5.95
volume1877
Intrest1260
Strike
98
98
Last Price0.53Apr 03, 2025
Change
0.41341.67%
Bid0.54
Ask0.55
volume22308
Intrest6744
Last Price3.6Apr 03, 2025
Change
8.1569.36%
Bid3.55
Ask4.1
volume2605
Intrest1658
Strike
99
99
Last Price0.76Apr 03, 2025
Change
0.61406.67%
Bid0.74
Ask0.77
volume25111
Intrest8562
Last Price2.86Apr 03, 2025
Change
7.9473.52%
Bid2.85
Ask3.45
volume15278
Intrest14055
Strike
100
100
Last Price1.01Apr 03, 2025
Change
0.83461.11%
Bid0.94
Ask1.04
volume125852
Intrest63528
Last Price2.22Apr 03, 2025
Change
7.3876.88%
Bid2.18
Ask2.43
volume6872
Intrest2531
Strike
101
101
Last Price1.35Apr 03, 2025
Change
1.13513.64%
Bid1.34
Ask1.38
volume36596
Intrest8044
Last Price1.6Apr 03, 2025
Change
7.281.82%
Bid1.6
Ask1.72
volume28203
Intrest2611
Strike
102
102
Last Price1.8Apr 03, 2025
Change
1.51520.69%
Bid1.7
Ask1.85
volume73692
Intrest11503
Last Price1.17Apr 03, 2025
Change
6.7385.19%
Bid1.16
Ask1.25
volume58730
Intrest3647
Strike
103
103
Last Price2.25Apr 03, 2025
Change
1.89525%
Bid2.23
Ask2.39
volume80628
Intrest15756
Last Price0.82Apr 03, 2025
Change
6.0388.03%
Bid0.79
Ask0.82
volume83449
Intrest6180
Strike
104
104
Last Price2.94Apr 03, 2025
Change
2.47525.53%
Bid2.4
Ask2.97
volume61032
Intrest21620
Last Price0.54Apr 03, 2025
Change
5.5191.07%
Bid0.53
Ask0.55
volume268839
Intrest14877
Strike
105
105
Last Price3.65Apr 03, 2025
Change
3.04498.36%
Bid3.6
Ask3.8
volume64672
Intrest46750
Last Price0.36Apr 03, 2025
Change
4.8593.09%
Bid0.35
Ask0.37
volume60724
Intrest7446
Strike
106
106
Last Price4.53Apr 03, 2025
Change
3.74473.42%
Bid3.1
Ask4.6
volume19845
Intrest13789
Last Price0.24Apr 03, 2025
Change
4.2394.63%
Bid0.23
Ask0.25
volume55799
Intrest7691
Strike
107
107
Last Price5.2Apr 03, 2025
Change
4.19414.85%
Bid4.1
Ask5.5
volume15025
Intrest11791
Last Price0.16Apr 03, 2025
Change
3.5995.73%
Bid0.15
Ask0.17
volume283987
Intrest11834
Strike
108
108
Last Price6.06Apr 03, 2025
Change
4.77369.77%
Bid5.1
Ask6.5
volume9347
Intrest14111
Last Price0.11Apr 03, 2025
Change
2.9696.42%
Bid0.1
Ask0.12
volume47224
Intrest10925
Strike
109
109
Last Price7.35Apr 03, 2025
Change
5.72350.92%
Bid6.35
Ask7.45
volume7136
Intrest11359
Last Price0.08Apr 03, 2025
Change
2.3596.71%
Bid0.08
Ask0.09
volume91554
Intrest40044
Strike
110
110
Last Price8.28Apr 03, 2025
Change
6.24305.88%
Bid7.1
Ask8.45
volume13655
Intrest24145
Last Price0.06Apr 03, 2025
Change
1.8496.84%
Bid0.05
Ask0.07
volume75967
Intrest18383
Strike
111
111
Last Price9.35Apr 03, 2025
Change
6.82269.57%
Bid7.15
Ask9.45
volume9103
Intrest11413
Last Price0.05Apr 03, 2025
Change
1.4296.6%
Bid0.04
Ask0.05
volume22770
Intrest25485
Strike
112
112
Last Price10.3Apr 03, 2025
Change
7.24236.6%
Bid8.05
Ask10.45
volume5203
Intrest9191
Last Price0.04Apr 03, 2025
Change
1.0296.23%
Bid0.03
Ask0.04
volume18638
Intrest26602
Strike
113
113
Last Price11.24Apr 03, 2025
Change
7.59207.95%
Bid9
Ask11.45
volume2473
Intrest6582
Last Price0.03Apr 03, 2025
Change
0.7396.05%
Bid0.03
Ask0.04
volume19607
Intrest82924
Strike
114
114
Last Price12.34Apr 03, 2025
Change
8.1191.04%
Bid10
Ask12.45
volume1769
Intrest5732
Last Price0.03Apr 03, 2025
Change
0.5194.44%
Bid0.02
Ask0.03
volume64249
Intrest86886
Strike
115
115
Last Price13.22Apr 03, 2025
Change
8.22164.4%
Bid11
Ask13.45
volume3486
Intrest15367
Last Price0.03Apr 03, 2025
Change
0.3291.43%
Bid0.02
Ask0.03
volume10652
Intrest25127
Strike
116
116
Last Price14.3Apr 03, 2025
Change
8.45144.44%
Bid12
Ask14.5
volume1404
Intrest15610
Last Price0.02Apr 03, 2025
Change
0.2392%
Bid0.01
Ask0.02
volume10113
Intrest27999
Strike
117
117
Last Price14.95Apr 03, 2025
Change
8.26123.47%
Bid13
Ask15.5
volume763
Intrest3542
Last Price0.01Apr 03, 2025
Change
0.1694.12%
Bid0.01
Ask0.02
volume11506
Intrest54751
Strike
118
118
Last Price15.85Apr 03, 2025
Change
8.25108.55%
Bid14
Ask16.5
volume1386
Intrest3932
Last Price0.01Apr 03, 2025
Change
0.190.91%
Bid0.01
Ask0.02
volume27335
Intrest42456
Strike
119
119
Last Price17.35Apr 03, 2025
Change
8.85104.12%
Bid15
Ask17.5
volume10057
Intrest2401
Last Price0.01Apr 03, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume41246
Intrest69033
Strike
120
120
Last Price18.25Apr 03, 2025
Change
8.5688.34%
Bid16
Ask18.45
volume16512
Intrest5122
Last Price0.01Apr 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume4709
Intrest30514
Strike
121
121
Last Price19.15Apr 03, 2025
Change
8.6582.38%
Bid17
Ask19.45
volume5690
Intrest1637
Last Price0.01Apr 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4985
Intrest47226
Strike
122
122
Last Price19.65Apr 03, 2025
Change
8.271.62%
Bid18
Ask21.95
volume3711
Intrest1011
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume505
Intrest9947
Strike
123
123
Last Price20.55Apr 03, 2025
Change
8.0564.4%
Bid19
Ask23.05
volume2416
Intrest628
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume274
Intrest12575
Strike
124
124
Last Price21.88Apr 03, 2025
Change
8.3862.07%
Bid20
Ask24.05
volume757
Intrest112
Last Price0.03Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume31275
Intrest84827
Strike
125
125
Last Price22.65Apr 03, 2025
Change
7.852.53%
Bid21
Ask23.5
volume778
Intrest109
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume964
Intrest7131
Strike
126
126
Last Price23.25Apr 03, 2025
Change
7.446.69%
Bid22
Ask26.05
volume106
Intrest24
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1862
Intrest10391
Strike
127
127
Last Price23.35Apr 03, 2025
Change
6.8541.52%
Bid23
Ask27.05
volume120
Intrest17
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume579
Intrest7017
Strike
128
128
Last Price25.25Apr 03, 2025
Change
7.441.46%
Bid24
Ask28.05
volume44
Intrest4
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume98
Intrest6140
Strike
129
129
Last Price25.25Apr 03, 2025
Change
6.433.95%
Bid25
Ask29.05
volume87
Intrest10
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume3713
Intrest47547
Strike
130
130
Last Price27.4Apr 03, 2025
Change
7.9540.87%
Bid26
Ask30.05
volume610
Intrest40
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume318
Intrest6092
Strike
131
131
Last Price27.85Apr 03, 2025
Change
7.536.86%
Bid27
Ask31.05
volume32
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1264
Intrest12573
Strike
132
132
Last Price29.4Apr 03, 2025
Change
6.628.95%
Bid28
Ask32.05
volume28
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest5249
Strike
133
133
Last Price30.5Apr 03, 2025
Change
8.0535.86%
Bid29
Ask33.05
volume27
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume310
Intrest3547
Strike
134
134
Last Price31.4Apr 03, 2025
Change
6.526.1%
Bid30
Ask34.05
volume50
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume385
Intrest10944
Strike
135
135
Last Price32.65Apr 03, 2025
Change
7.831.39%
Bid31
Ask35.05
volume68
Intrest29
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4646
Strike
136
136
Last Price33.5Apr 03, 2025
Change
8.1532.15%
Bid32
Ask36.05
volume36
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest5322
Strike
137
137
Last Price34.4Apr 03, 2025
Change
7.8529.57%
Bid33
Ask37.05
volume29
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest3629
Strike
138
138
Last Price34.58Apr 03, 2025
Change
7.0325.52%
Bid34
Ask38.05
volume10
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume5043
Intrest8733
Strike
139
139
Last Price35.95Apr 03, 2025
Change
6.120.44%
Bid35
Ask39.05
volume107
Intrest3
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume7585
Intrest18561
Strike
140
140
Last Price37.5Apr 03, 2025
Change
8.428.87%
Bid36
Ask40.05
volume164
Intrest27
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest5506
Strike
141
141
Last Price38.5Apr 03, 2025
Change
7.9526.02%
Bid37
Ask41.05
volume23
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest2312
Strike
142
142
Last Price38.5Apr 03, 2025
Change
5.6517.2%
Bid38
Ask42.05
volume34
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2687
Strike
143
143
Last Price40.5Apr 03, 2025
Change
824.62%
Bid39
Ask43.05
volume14
Intrest6
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2590
Strike
144
144
Last Price41.5Apr 03, 2025
Change
6.819.6%
Bid40
Ask44.05
volume57
Intrest12
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest7002
Strike
145
145
Last Price41.85Apr 03, 2025
Change
616.74%
Bid41
Ask45.05
volume20
Intrest7
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1673
Strike
146
146
Last Price43.4Apr 03, 2025
Change
7.219.89%
Bid42
Ask46.05
volume36
Intrest3
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2192
Strike
147
147
Last Price44.4Apr 03, 2025
Change
6.9518.56%
Bid43
Ask47.05
volume43
Intrest9
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1692
Strike
148
148
Last Price45.5Apr 03, 2025
Change
7.118.49%
Bid44
Ask48.05
volume8
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3023
Strike
149
149
Last Price46.4Apr 03, 2025
Change
6.5516.44%
Bid45
Ask49.05
volume21
Intrest7
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8101
Strike
150
150
Last Price47.5Apr 03, 2025
Change
7.3518.31%
Bid46
Ask50.05
volume31
Intrest5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1814
Strike
152.5
152.5
Last Price49.15Apr 03, 2025
Change
6.515.24%
Bid48.5
Ask52.55
volume5
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest4815
Strike
155
155
Last Price45.25Apr 02, 2025
Change
00%
Bid51
Ask55.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1727
Strike
157.5
157.5
Last Price48.3Apr 02, 2025
Change
00%
Bid53.5
Ask57.55
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3479
Strike
160
160
Last Price49.05Apr 02, 2025
Change
00%
Bid56
Ask60.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3388
Strike
165
165
Last Price49.7Mar 26, 2025
Change
00%
Bid61
Ask65.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume164
Intrest2375
Strike
170
170
Last Price58.49Mar 28, 2025
Change
00%
Bid66
Ask70.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Strike
175
175
Last Price54Feb 28, 2025
Change
00%
Bid71
Ask75.05
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1296
Strike
180
180
Last Price63Mar 18, 2025
Change
00%
Bid76
Ask80.05
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest990
Strike
185
185
Last Price-
Change
-
Bid81
Ask85.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1188
Strike
190
190
Last Price-
Change
-
Bid86
Ask90.05
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest458
Strike
195
195
Last Price77.81Mar 19, 2025
Change
00%
Bid91
Ask95.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1267
Strike
200
200
Last Price78.25Mar 24, 2025
Change
00%
Bid96
Ask100.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1854
Strike
205
205
Last Price-
Change
-
Bid101
Ask105.05
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest447
Strike
210
210
Last Price104.52Mar 31, 2025
Change
00%
Bid106
Ask110.05
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest390
Strike
215
215
Last Price103.75Mar 27, 2025
Change
00%
Bid111
Ask115.05
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Strike
220
220
Last Price-
Change
-
Bid116
Ask120.05
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest662
Strike
225
225
Last Price-
Change
-
Bid121
Ask125.05
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
230
230
Last Price-
Change
-
Bid126
Ask130.05
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
235
235
Last Price114.5Mar 14, 2025
Change
00%
Bid131
Ask135.05
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
240
240
Last Price120.65Mar 17, 2025
Change
00%
Bid136
Ask140.05
volume0
Intrest0