$186.23
-0.82-0.44%
al cierre: Jan 15, 4:00 PM EST
$181.54
-5.51-2.95%
Premercado: 6:38 AM EST
Comments
Loading...
NVIDIA (NASDAQ:NVDA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de NVIDIA a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para NVIDIA..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price139.37Jan 15, 2026
Change
-
Bid134.55
Ask138.7
volume0
Intrest9
Strike
50
50
Last Price0.01Jan 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest902
Last Price132.9Jan 16, 2026
Change
-
Bid130.25
Ask132.55
volume0
Intrest48
Strike
55
55
Last Price0.01Dec 26, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest98
Last Price130.13Jan 07, 2026
Change
-
Bid124.1
Ask128.7
volume0
Intrest4
Strike
60
60
Last Price0.02Dec 24, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest166
Last Price122.85Jan 16, 2026
Change
-
Bid119.1
Ask123.7
volume0
Intrest14
Strike
65
65
Last Price0.02Dec 26, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest648
Last Price117.7Jan 16, 2026
Change
-
Bid114.1
Ask118.7
volume0
Intrest32
Strike
70
70
Last Price0.01Jan 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest145
Last Price111.8Jan 15, 2026
Change
-
Bid109.1
Ask113.7
volume0
Intrest0
Strike
75
75
Last Price0.01Jan 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest196
Last Price107.65Jan 13, 2026
Change
-
Bid104.1
Ask108.7
volume0
Intrest4
Strike
80
80
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest867
Last Price102.39Jan 15, 2026
Change
-
Bid99.9
Ask103.75
volume0
Intrest68
Strike
85
85
Last Price0.01Jan 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest850
Last Price97.88Jan 15, 2026
Change
-
Bid94.1
Ask98.7
volume0
Intrest18
Strike
90
90
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1006
Last Price86.92Jan 14, 2026
Change
-
Bid89.1
Ask93.7
volume0
Intrest7
Strike
95
95
Last Price0.01Jan 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1601
Last Price88.06Jan 16, 2026
Change
-
Bid85.8
Ask87.05
volume0
Intrest140
Strike
100
100
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest23625
Last Price82.89Jan 16, 2026
Change
-
Bid79.1
Ask83.75
volume0
Intrest17
Strike
105
105
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest20777
Last Price78.02Jan 16, 2026
Change
-
Bid75.6
Ask78.75
volume0
Intrest146
Strike
110
110
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5640
Last Price73.25Jan 16, 2026
Change
-
Bid69.75
Ask73.75
volume0
Intrest27
Strike
115
115
Last Price0.02Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5965
Last Price66.59Jan 16, 2026
Change
-
Bid65.7
Ask67.5
volume0
Intrest284
Strike
120
120
Last Price0.02Jan 16, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest6325
Last Price61.49Jan 16, 2026
Change
-
Bid60.2
Ask62.55
volume0
Intrest57
Strike
125
125
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest4486
Last Price57.69Jan 16, 2026
Change
-
Bid55.05
Ask58.3
volume0
Intrest177
Strike
130
130
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1841
Last Price52.66Jan 16, 2026
Change
-
Bid50.4
Ask52.55
volume0
Intrest167
Strike
135
135
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest5966
Last Price47.8Jan 16, 2026
Change
-
Bid45.7
Ask47.55
volume0
Intrest339
Strike
140
140
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest4845
Last Price42.91Jan 16, 2026
Change
-
Bid40.25
Ask43.8
volume0
Intrest109
Strike
145
145
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest4609
Last Price36.35Jan 16, 2026
Change
-
Bid35.5
Ask36.3
volume0
Intrest870
Strike
150
150
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest3665
Last Price32.25Jan 16, 2026
Change
-
Bid30.15
Ask31.8
volume0
Intrest267
Strike
155
155
Last Price0.05Jan 16, 2026
Change
-
Bid0.05
Ask0.06
volume0
Intrest16562
Last Price30.62Jan 16, 2026
Change
-
Bid28.6
Ask29.4
volume0
Intrest32
Strike
157.5
157.5
Last Price0.06Jan 16, 2026
Change
-
Bid0.06
Ask0.07
volume0
Intrest1455
Last Price26.5Jan 16, 2026
Change
-
Bid26.2
Ask26.8
volume0
Intrest1500
Strike
160
160
Last Price0.08Jan 16, 2026
Change
-
Bid0.07
Ask0.08
volume0
Intrest14379
Last Price25.7Jan 16, 2026
Change
-
Bid23.7
Ask24.4
volume0
Intrest70
Strike
162.5
162.5
Last Price0.09Jan 16, 2026
Change
-
Bid0.08
Ask0.09
volume0
Intrest2380
Last Price21.91Jan 16, 2026
Change
-
Bid20.3
Ask21.5
volume0
Intrest450
Strike
165
165
Last Price0.11Jan 16, 2026
Change
-
Bid0.11
Ask0.12
volume0
Intrest23618
Last Price19.9Jan 16, 2026
Change
-
Bid18.25
Ask19.45
volume0
Intrest247
Strike
167.5
167.5
Last Price0.16Jan 16, 2026
Change
-
Bid0.15
Ask0.16
volume0
Intrest10654
Last Price16.5Jan 16, 2026
Change
-
Bid16.4
Ask17.1
volume0
Intrest2617
Strike
170
170
Last Price0.22Jan 16, 2026
Change
-
Bid0.22
Ask0.23
volume0
Intrest28022
Last Price15.3Jan 16, 2026
Change
-
Bid13.8
Ask15.5
volume0
Intrest387
Strike
172.5
172.5
Last Price0.34Jan 16, 2026
Change
-
Bid0.32
Ask0.34
volume0
Intrest11859
Last Price11.8Jan 16, 2026
Change
-
Bid11.2
Ask11.8
volume0
Intrest3476
Strike
175
175
Last Price0.5Jan 16, 2026
Change
-
Bid0.49
Ask0.5
volume0
Intrest18399
Last Price9.75Jan 16, 2026
Change
-
Bid9.45
Ask9.65
volume0
Intrest829
Strike
177.5
177.5
Last Price0.76Jan 16, 2026
Change
-
Bid0.75
Ask0.77
volume0
Intrest24285
Last Price7.4Jan 16, 2026
Change
-
Bid7.35
Ask7.45
volume0
Intrest7919
Strike
180
180
Last Price1.16Jan 16, 2026
Change
-
Bid1.15
Ask1.16
volume0
Intrest24622
Last Price5.5Jan 16, 2026
Change
-
Bid5.45
Ask5.7
volume0
Intrest6460
Strike
182.5
182.5
Last Price1.74Jan 16, 2026
Change
-
Bid1.74
Ask1.75
volume0
Intrest13660
Last Price3.85Jan 16, 2026
Change
-
Bid3.8
Ask3.9
volume0
Intrest16970
Strike
185
185
Last Price2.58Jan 16, 2026
Change
-
Bid2.51
Ask2.59
volume0
Intrest36943
Last Price2.5Jan 16, 2026
Change
-
Bid2.5
Ask2.51
volume0
Intrest16711
Strike
187.5
187.5
Last Price3.76Jan 16, 2026
Change
-
Bid3.7
Ask3.8
volume0
Intrest11867
Last Price1.5Jan 16, 2026
Change
-
Bid1.51
Ask1.52
volume0
Intrest124379
Strike
190
190
Last Price5.25Jan 16, 2026
Change
-
Bid5
Ask5.3
volume0
Intrest19367
Last Price0.85Jan 16, 2026
Change
-
Bid0.85
Ask0.86
volume0
Intrest34274
Strike
192.5
192.5
Last Price6.85Jan 16, 2026
Change
-
Bid7.1
Ask7.15
volume0
Intrest3212
Last Price0.47Jan 16, 2026
Change
-
Bid0.46
Ask0.47
volume0
Intrest117131
Strike
195
195
Last Price9.2Jan 16, 2026
Change
-
Bid9.2
Ask9.3
volume0
Intrest2084
Last Price0.25Jan 16, 2026
Change
-
Bid0.25
Ask0.26
volume0
Intrest16576
Strike
197.5
197.5
Last Price10.7Jan 16, 2026
Change
-
Bid11.1
Ask11.65
volume0
Intrest306
Last Price0.19Jan 16, 2026
Change
-
Bid0.14
Ask0.15
volume0
Intrest35963
Strike
200
200
Last Price13Jan 16, 2026
Change
-
Bid13.7
Ask14.05
volume0
Intrest2193
Last Price0.1Jan 16, 2026
Change
-
Bid0.09
Ask0.1
volume0
Intrest13011
Strike
202.5
202.5
Last Price14.85Jan 16, 2026
Change
-
Bid16
Ask16.5
volume0
Intrest139
Last Price0.06Jan 16, 2026
Change
-
Bid0.06
Ask0.07
volume0
Intrest14365
Strike
205
205
Last Price18.4Jan 16, 2026
Change
-
Bid18.5
Ask19
volume0
Intrest73
Last Price0.04Jan 16, 2026
Change
-
Bid0.04
Ask0.05
volume0
Intrest5889
Strike
207.5
207.5
Last Price19.4Jan 16, 2026
Change
-
Bid20.6
Ask22.15
volume0
Intrest6
Last Price0.03Jan 16, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest8146
Strike
210
210
Last Price23.4Jan 16, 2026
Change
-
Bid23.15
Ask24.55
volume0
Intrest7
Last Price0.04Jan 16, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest2868
Strike
212.5
212.5
Last Price24.2Jan 15, 2026
Change
-
Bid25.6
Ask27.15
volume0
Intrest4
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest12691
Strike
215
215
Last Price27.35Jan 16, 2026
Change
-
Bid28.75
Ask29
volume0
Intrest16
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest6369
Strike
217.5
217.5
Last Price-
Change
-
Bid30.6
Ask31.6
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest3587
Strike
220
220
Last Price32.05Jan 16, 2026
Change
-
Bid33.15
Ask34.6
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest135
Strike
222.5
222.5
Last Price-
Change
-
Bid35.6
Ask37.15
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2993
Strike
225
225
Last Price35Jan 05, 2026
Change
-
Bid38.15
Ask39.5
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3349
Strike
230
230
Last Price47.4Jan 14, 2026
Change
-
Bid43.15
Ask44.35
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest468
Strike
235
235
Last Price59.86Dec 18, 2025
Change
-
Bid48.15
Ask49.35
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1317
Strike
240
240
Last Price-
Change
-
Bid53.15
Ask54.5
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest673
Strike
245
245
Last Price-
Change
-
Bid58.15
Ask59.35
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1793
Strike
250
250
Last Price-
Change
-
Bid63.15
Ask64.35
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest477
Strike
255
255
Last Price-
Change
-
Bid68.15
Ask69.5
volume0
Intrest0
Last Price0.02Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest901
Strike
260
260
Last Price-
Change
-
Bid73.15
Ask74.35
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest575
Strike
265
265
Last Price-
Change
-
Bid78.15
Ask79.35
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest38
Strike
270
270
Last Price-
Change
-
Bid83.15
Ask84.35
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest498
Strike
275
275
Last Price-
Change
-
Bid88.15
Ask89.5
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest19
Strike
280
280
Last Price-
Change
-
Bid93.15
Ask94.35
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest982
Strike
285
285
Last Price-
Change
-
Bid98.15
Ask99.35
volume0
Intrest0
Last Price0.01Jan 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest103
Strike
290
290
Last Price-
Change
-
Bid103.15
Ask104.35
volume0
Intrest0
Last Price0.02Dec 18, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest23
Strike
295
295
Last Price-
Change
-
Bid108.15
Ask109.35
volume0
Intrest0
Last Price0.02Jan 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest606
Strike
300
300
Last Price-
Change
-
Bid113.15
Ask114.35
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid118.15
Ask119.5
volume0
Intrest0
Last Price0.04Dec 09, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid123.15
Ask124.35
volume0
Intrest0
Last Price0.04Dec 08, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid133.15
Ask134.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid143.15
Ask144.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid153.15
Ask154.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
350
350
Last Price163.45Dec 31, 2025
Change
-
Bid163.15
Ask164.35
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest144
Strike
360
360
Last Price174.83Jan 12, 2026
Change
-
Bid173.15
Ask174.35
volume0
Intrest0