NVIDIA Corporation NVDA - Options Chain

Subscribe Login/Register

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
415.00	40.15	40.95	41.40	40.55	-12.24	-22.82 %	34	81	12/04/2023
420.00	35.35	36.05	35.50	35.70	-13.25	-27.18 %	434	395	12/04/2023
425.00	30.70	31.20	30.34	30.95	-12.76	-29.61 %	691	113	12/04/2023
430.00	25.85	26.50	26.60	26.175	-11.63	-30.42 %	556	390	12/04/2023
435.00	21.65	22.05	21.70	21.85	-11.92	-35.46 %	335	230	12/04/2023
440.00	17.50	17.85	17.70	17.675	-11.11	-38.56 %	1,312	253	12/04/2023
442.50	15.50	15.95	16.00	15.725	0.00	0.0 %	156	0	12/04/2023
445.00	13.75	14.05	14.30	13.90	-9.56	-40.07 %	1,494	259	12/04/2023
447.50	12.15	12.30	12.20	12.225	0.00	0.0 %	1,664	0	12/04/2023
450.00	10.45	10.65	10.50	10.55	-9.60	-47.76 %	13,076	971	12/04/2023
452.50	9.05	9.20	9.09	9.125	0.00	0.0 %	13,443	0	12/04/2023
455.00	7.70	7.75	7.70	7.725	-8.51	-52.5 %	29,669	744	12/04/2023
457.50	6.40	6.60	6.55	6.50	0.00	0.0 %	14,255	0	12/04/2023
460.00	5.35	5.45	5.45	5.40	-7.25	-57.09 %	39,226	1,838	12/04/2023
462.50	4.40	4.60	4.48	4.50	0.00	0.0 %	7,105	0	12/04/2023
465.00	3.65	3.75	3.66	3.70	-6.04	-62.27 %	18,515	2,147	12/04/2023
467.50	2.96	3.05	3.01	3.005	0.00	0.0 %	7,189	0	12/04/2023
470.00	2.40	2.44	2.42	2.42	-4.73	-66.15 %	28,865	3,970	12/04/2023
472.50	1.91	1.98	1.97	1.945	-4.05	-67.28 %	7,016	1,672	12/04/2023
475.00	1.55	1.59	1.56	1.57	-3.49	-69.11 %	15,709	4,786	12/04/2023

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
415.00	0.22	0.25	0.24	0.235	0.09	60.0 %	6,102	1,632	12/04/2023
420.00	0.33	0.39	0.33	0.36	0.14	73.68 %	8,232	2,804	12/04/2023
425.00	0.51	0.59	0.56	0.55	0.31	124.0 %	7,760	2,660	12/04/2023
430.00	0.85	0.93	0.91	0.89	0.53	139.47 %	13,250	4,089	12/04/2023
435.00	1.39	1.49	1.45	1.44	0.86	145.76 %	9,102	3,638	12/04/2023
440.00	2.21	2.29	2.28	2.25	1.37	150.55 %	16,248	6,104	12/04/2023
442.50	2.79	2.87	2.82	2.83	0.00	0.0 %	4,050	0	12/04/2023
445.00	3.45	3.55	3.45	3.50	2.02	141.26 %	15,213	4,777	12/04/2023
447.50	4.15	4.30	4.25	4.225	0.00	0.0 %	4,176	0	12/04/2023
450.00	5.10	5.20	5.20	5.15	2.97	133.18 %	34,675	8,996	12/04/2023
452.50	6.05	6.20	6.17	6.125	0.00	0.0 %	12,151	0	12/04/2023
455.00	7.25	7.40	7.25	7.325	3.95	119.7 %	24,684	5,217	12/04/2023
457.50	8.45	8.65	8.59	8.55	0.00	0.0 %	6,077	0	12/04/2023
460.00	9.95	10.05	10.00	0.00	5.20	108.33 %	7,577	5,748	12/04/2023
462.50	11.50	11.70	11.41	11.60	0.00	0.0 %	856	0	12/04/2023
465.00	13.00	13.50	13.26	13.25	6.53	97.03 %	3,088	3,968	12/04/2023
467.50	14.95	15.40	16.85	15.175	0.00	0.0 %	253	0	12/04/2023
470.00	16.90	17.30	16.75	17.10	7.50	81.08 %	6,120	3,971	12/04/2023
472.50	18.85	19.30	19.95	19.075	9.45	90.0 %	297	1,479	12/04/2023
475.00	21.00	21.40	21.00	21.20	8.90	73.55 %	708	2,444	12/04/2023

NVDA NVIDIA Corporation