$228.36
18.708.92%
al cierre: Aug 27, 5:00 PM EST
NVIDIA Corp Cadena de Opciones
NVDANASDAQ
PRO
Dividendo: La fecha límite del dividendo es dentro de 14 días
Ganancias: Los beneficios de Q2 2027 se publicaron el mié ago 26th, después del cierre del mercado
Conferencia telefónica: La conferencia telefónica más reciente comenzó a las 5:00 p. m., hace 1 díaHaz clic para ver el webcast
Fusiones y adquisiciones: Hugging Face was rumored to be acquired by NVIDIA (NVDA) today for $12.9B
NVIDIA Options
View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.45
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price176.94Aug 27, 2026
Change
16.8610.53%
Bid174.25
Ask183
volume112
Intrest22
Strike
50
50
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest199
Last Price173.76Aug 27, 2026
Change
18.1911.69%
Bid169.25
Ask177.9
volume22
Intrest8
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price170.34Aug 27, 2026
Change
20.3213.54%
Bid164.15
Ask171.65
volume6
Intrest8
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price165.36Aug 27, 2026
Change
18.9912.97%
Bid159.15
Ask167.1
volume14
Intrest3
Strike
65
65
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest3
Last Price155.06Aug 27, 2026
Change
15.0210.73%
Bid154.15
Ask163.15
volume15
Intrest11
Strike
70
70
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price151.27Aug 27, 2026
Change
16.2112%
Bid149.25
Ask157.05
volume11
Intrest16
Strike
75
75
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price146.93Aug 27, 2026
Change
16.4812.63%
Bid144.25
Ask151.95
volume22
Intrest15
Strike
80
80
Last Price0.31Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price141.72Aug 27, 2026
Change
16.9213.56%
Bid139.15
Ask148.15
volume5
Intrest44
Strike
85
85
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price140.17Aug 27, 2026
Change
19.9916.63%
Bid134.3
Ask141.7
volume4
Intrest43
Strike
90
90
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1876
Last Price131.76Aug 27, 2026
Change
16.0913.91%
Bid129.1
Ask137.75
volume3
Intrest26
Strike
95
95
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12200
Last Price127.3Aug 27, 2026
Change
17.9516.42%
Bid124.15
Ask133
volume56
Intrest53
Strike
100
100
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14101
Last Price121.04Aug 27, 2026
Change
16.4515.73%
Bid119.25
Ask128.25
volume1
Intrest36
Strike
105
105
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume1053
Intrest1933
Last Price114.6Aug 27, 2026
Change
14.9915.05%
Bid114.25
Ask122.25
volume2
Intrest68
Strike
110
110
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest5608
Last Price110.91Aug 27, 2026
Change
14.8515.46%
Bid109.25
Ask116.8
volume8
Intrest43
Strike
115
115
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume563
Intrest31380
Last Price105.99Aug 27, 2026
Change
14.9116.37%
Bid104.1
Ask111.7
volume2
Intrest19
Strike
120
120
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest14827
Last Price85.69Aug 26, 2026
Change
-0%
Bid99.15
Ask107.3
volume0
Intrest5
Strike
125
125
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume126
Intrest14704
Last Price97.55Aug 27, 2026
Change
15.8319.37%
Bid94.35
Ask100.6
volume43
Intrest21
Strike
130
130
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest5325
Last Price92.87Aug 27, 2026
Change
16.1521.05%
Bid92.1
Ask96.95
volume30
Intrest27
Strike
135
135
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume45
Intrest9473
Last Price86.95Aug 27, 2026
Change
15.6521.95%
Bid84.7
Ask91.8
volume29
Intrest43
Strike
140
140
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume200
Intrest4677
Last Price83.26Aug 27, 2026
Change
17.4926.59%
Bid82
Ask84.75
volume1360
Intrest1319
Strike
145
145
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest3575
Last Price78.27Aug 27, 2026
Change
18.5731.11%
Bid77.1
Ask80.1
volume204
Intrest235
Strike
150
150
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume315
Intrest7524
Last Price72.37Aug 27, 2026
Change
16.9930.68%
Bid72.2
Ask75.15
volume15
Intrest88
Strike
155
155
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2668
Intrest4078
Last Price67.76Aug 27, 2026
Change
17.2634.18%
Bid66.35
Ask70.2
volume199
Intrest269
Strike
160
160
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.01
volume13027
Intrest18496
Last Price63.72Aug 27, 2026
Change
18.2140.01%
Bid61
Ask65.55
volume312
Intrest124
Strike
165
165
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume7446
Intrest13388
Last Price58Aug 27, 2026
Change
1845%
Bid55.95
Ask60.35
volume126
Intrest335
Strike
170
170
Last Price0.01Aug 27, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume38582
Intrest30149
Last Price52.64Aug 27, 2026
Change
17.9951.92%
Bid49.35
Ask54.9
volume60
Intrest585
Strike
175
175
Last Price0.03Aug 27, 2026
Change
0.0770%
Bid-
Ask0.02
volume9825
Intrest17963
Last Price48.1Aug 27, 2026
Change
17.858.75%
Bid46.05
Ask50.05
volume175
Intrest705
Strike
180
180
Last Price0.02Aug 27, 2026
Change
0.1487.5%
Bid0.01
Ask0.02
volume11540
Intrest29155
Last Price44.09Aug 27, 2026
Change
18.8974.96%
Bid42.25
Ask44.8
volume213
Intrest882
Strike
185
185
Last Price0.02Aug 27, 2026
Change
0.2793.1%
Bid-
Ask0.02
volume19676
Intrest27374
Last Price40.6Aug 27, 2026
Change
18.0580.04%
Bid38.5
Ask42.75
volume48
Intrest306
Strike
187.5
187.5
Last Price0.01Aug 27, 2026
Change
0.4297.67%
Bid0.01
Ask0.02
volume5084
Intrest10183
Last Price38.26Aug 27, 2026
Change
17.9188.01%
Bid37.55
Ask40.1
volume1574
Intrest2123
Strike
190
190
Last Price0.01Aug 27, 2026
Change
0.5998.33%
Bid0.01
Ask0.02
volume21911
Intrest35591
Last Price35.85Aug 27, 2026
Change
17.898.61%
Bid33.55
Ask37.5
volume68
Intrest304
Strike
192.5
192.5
Last Price0.03Aug 27, 2026
Change
0.8296.47%
Bid0.01
Ask0.03
volume10264
Intrest11440
Last Price32.95Aug 27, 2026
Change
17.12108.15%
Bid31.8
Ask34.8
volume986
Intrest4101
Strike
195
195
Last Price0.02Aug 27, 2026
Change
1.1898.33%
Bid0.02
Ask0.03
volume26627
Intrest34090
Last Price30.98Aug 27, 2026
Change
17.03122.08%
Bid28.9
Ask32.4
volume287
Intrest1784
Strike
197.5
197.5
Last Price0.03Aug 27, 2026
Change
1.6198.17%
Bid0.02
Ask0.04
volume10597
Intrest16215
Last Price28Aug 27, 2026
Change
15.85130.45%
Bid27.55
Ask29.2
volume5783
Intrest7145
Strike
200
200
Last Price0.03Aug 27, 2026
Change
2.2198.66%
Bid0.03
Ask0.04
volume63437
Intrest58748
Last Price25.72Aug 27, 2026
Change
15.47150.93%
Bid25.25
Ask27
volume1453
Intrest1612
Strike
202.5
202.5
Last Price0.04Aug 27, 2026
Change
2.9898.68%
Bid0.04
Ask0.05
volume12900
Intrest16876
Last Price22.95Aug 27, 2026
Change
14.2162.29%
Bid22.35
Ask24
volume3540
Intrest5814
Strike
205
205
Last Price0.06Aug 27, 2026
Change
3.7998.44%
Bid0.05
Ask0.08
volume19410
Intrest20399
Last Price20.69Aug 27, 2026
Change
13.24177.72%
Bid18.95
Ask22.3
volume2785
Intrest3930
Strike
207.5
207.5
Last Price0.05Aug 27, 2026
Change
4.998.99%
Bid0.05
Ask0.07
volume20916
Intrest10402
Last Price18.11Aug 27, 2026
Change
11.86189.76%
Bid16.45
Ask18.3
volume25537
Intrest31355
Strike
210
210
Last Price0.08Aug 27, 2026
Change
6.1298.71%
Bid0.06
Ask0.08
volume45646
Intrest33537
Last Price15.6Aug 27, 2026
Change
10.51206.48%
Bid13.9
Ask16.5
volume17762
Intrest19730
Strike
212.5
212.5
Last Price0.07Aug 27, 2026
Change
7.6499.09%
Bid0.07
Ask0.1
volume19931
Intrest12438
Last Price13.03Aug 27, 2026
Change
8.88213.98%
Bid11.4
Ask13.25
volume42746
Intrest40828
Strike
215
215
Last Price0.09Aug 27, 2026
Change
9.2699.04%
Bid0.09
Ask0.1
volume64850
Intrest12725
Last Price10.5Aug 27, 2026
Change
7.15213.43%
Bid9.05
Ask11.75
volume22332
Intrest18663
Strike
217.5
217.5
Last Price0.12Aug 27, 2026
Change
11.0298.92%
Bid0.13
Ask0.14
volume50792
Intrest8101
Last Price8.25Aug 27, 2026
Change
5.58208.99%
Bid7.8
Ask8.5
volume126703
Intrest96107
Strike
220
220
Last Price0.21Aug 27, 2026
Change
12.6398.36%
Bid0.2
Ask0.25
volume206987
Intrest12781
Last Price4.5Aug 27, 2026
Change
2.37111.27%
Bid4.45
Ask7
volume94167
Intrest65023
Strike
222.5
222.5
Last Price0.45Aug 27, 2026
Change
14.5897.01%
Bid0.4
Ask0.49
volume139050
Intrest4536
Last Price3.8Aug 27, 2026
Change
2.12126.19%
Bid3.5
Ask4.15
volume297657
Intrest70693
Strike
225
225
Last Price1Aug 27, 2026
Change
16.0294.12%
Bid0.86
Ask1
volume265915
Intrest5619
Last Price2.18Aug 27, 2026
Change
0.8867.69%
Bid2.04
Ask2.5
volume265702
Intrest46062
Strike
227.5
227.5
Last Price1.89Aug 27, 2026
Change
16.9189.95%
Bid1.7
Ask1.95
volume136246
Intrest3765
Last Price1.15Aug 27, 2026
Change
0.1413.86%
Bid1.12
Ask1.32
volume684401
Intrest210864
Strike
230
230
Last Price3.4Aug 27, 2026
Change
17.883.96%
Bid2.95
Ask3.4
volume64897
Intrest2212
Last Price0.54Aug 27, 2026
Change
0.2632.5%
Bid0.53
Ask0.62
volume211523
Intrest59472
Strike
232.5
232.5
Last Price4.95Aug 27, 2026
Change
18.7679.12%
Bid3.55
Ask6.55
volume7500
Intrest846
Last Price0.25Aug 27, 2026
Change
0.3659.02%
Bid0.24
Ask0.29
volume209455
Intrest57195
Strike
235
235
Last Price7.02Aug 27, 2026
Change
18.9172.93%
Bid5.55
Ask8.9
volume5872
Intrest1581
Last Price0.16Aug 27, 2026
Change
0.3468%
Bid0.13
Ask0.17
volume60727
Intrest11411
Strike
237.5
237.5
Last Price9.51Aug 27, 2026
Change
18.566.05%
Bid7.15
Ask12.4
volume564
Intrest185
Last Price0.1Aug 27, 2026
Change
0.2873.68%
Bid0.1
Ask0.11
volume246419
Intrest175476
Strike
240
240
Last Price12.14Aug 27, 2026
Change
18.7660.71%
Bid11
Ask14.25
volume1566
Intrest722
Last Price0.05Aug 27, 2026
Change
0.2482.76%
Bid0.05
Ask0.06
volume19864
Intrest13830
Strike
242.5
242.5
Last Price16.34Aug 27, 2026
Change
14.7347.41%
Bid12.7
Ask17.95
volume77
Intrest99
Last Price0.03Aug 27, 2026
Change
0.286.96%
Bid0.02
Ask0.03
volume35154
Intrest28142
Strike
245
245
Last Price16.55Aug 27, 2026
Change
18.2752.47%
Bid14.6
Ask20
volume1388
Intrest124
Last Price0.02Aug 27, 2026
Change
0.1789.47%
Bid0.01
Ask0.02
volume7826
Intrest11935
Strike
247.5
247.5
Last Price19.6Aug 27, 2026
Change
17.5647.26%
Bid16.05
Ask22.85
volume289
Intrest133
Last Price0.01Aug 27, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume23971
Intrest32129
Strike
250
250
Last Price22.11Aug 27, 2026
Change
17.9544.81%
Bid21
Ask23.65
volume569
Intrest207
Last Price0.01Aug 27, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume4793
Intrest6766
Strike
252.5
252.5
Last Price26.86Aug 27, 2026
Change
14.5435.12%
Bid21.35
Ask27.95
volume45
Intrest2
Last Price0.01Aug 27, 2026
Change
0.0990%
Bid-
Ask0.01
volume29733
Intrest38676
Strike
255
255
Last Price29.35Aug 27, 2026
Change
15.0133.84%
Bid24.45
Ask29.25
volume270
Intrest53
Last Price0.01Aug 27, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume832
Intrest3263
Strike
257.5
257.5
Last Price30.5Aug 27, 2026
Change
16.3534.9%
Bid24.85
Ask33.35
volume82
Intrest43
Last Price0.01Aug 27, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume2866
Intrest12109
Strike
260
260
Last Price34.35Aug 27, 2026
Change
14.8530.18%
Bid29
Ask35.8
volume349
Intrest94
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask0.01
volume2047
Intrest7531
Strike
265
265
Last Price39.7Aug 27, 2026
Change
14.526.75%
Bid34.3
Ask39.5
volume17
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume984
Intrest14996
Strike
270
270
Last Price44.7Aug 27, 2026
Change
0.581.28%
Bid39.05
Ask45.85
volume11
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0375%
Bid-
Ask0.01
volume611
Intrest5496
Strike
275
275
Last Price49.56Aug 27, 2026
Change
15.3323.62%
Bid44.85
Ask49.7
volume15
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume102
Intrest8130
Strike
280
280
Last Price55.75Aug 27, 2026
Change
14.1120.2%
Bid48.3
Ask54.65
volume2
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume73
Intrest2846
Strike
285
285
Last Price74.3Aug 26, 2026
Change
-0%
Bid54.9
Ask59.65
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume38
Intrest4590
Strike
290
290
Last Price65.7Aug 27, 2026
Change
14.8518.44%
Bid60.05
Ask64.85
volume8
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.01
volume130
Intrest3049
Strike
295
295
Last Price-
Change
-
Bid61.95
Ask70.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume602
Intrest11269
Strike
300
300
Last Price88.88Aug 26, 2026
Change
-0%
Bid68
Ask74.65
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume69
Intrest5219
Strike
305
305
Last Price-
Change
-
Bid74.2
Ask79.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest11691
Strike
310
310
Last Price88.45Aug 27, 2026
Change
8.859.1%
Bid79.6
Ask84.9
volume1
Intrest1
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest2029
Strike
315
315
Last Price89.45Aug 27, 2026
Change
-
Bid84.45
Ask89.85
volume8
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest6654
Strike
320
320
Last Price-
Change
-
Bid87.75
Ask94.65
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest855
Strike
325
325
Last Price98.95Aug 27, 2026
Change
-
Bid95.25
Ask99.5
volume6
Intrest0
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest566
Strike
330
330
Last Price104.05Aug 17, 2026
Change
-0%
Bid98.35
Ask105.8
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest165
Strike
335
335
Last Price110.85Aug 27, 2026
Change
4.563.95%
Bid103.15
Ask110.85
volume1
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest124
Strike
340
340
Last Price-
Change
-
Bid109.25
Ask115.15
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest216
Strike
345
345
Last Price120.3Aug 27, 2026
Change
-
Bid114.85
Ask119.7
volume2
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Strike
350
350
Last Price140Aug 26, 2026
Change
-0%
Bid117.05
Ask125.85
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Strike
360
360
Last Price149.04Aug 26, 2026
Change
-0%
Bid126.85
Ask135.8
volume0
Intrest1
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Strike
370
370
Last Price-
Change
-
Bid137.5
Ask145.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest450
Strike
380
380
Last Price-
Change
-
Bid149.8
Ask155.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest243
Strike
390
390
Last Price165.85Aug 27, 2026
Change
0.250.15%
Bid158.75
Ask165.75
volume1
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume17
Intrest820
Strike
400
400
Last Price175.2Aug 27, 2026
Change
2.281.32%
Bid169.5
Ask175.85
volume2
Intrest0