$202.49
-0.40-0.20%
al cierre: -
$202.62
0.130.06%
After hour: Oct 31, 7:59 PM EDT
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 Price155.29Oct 31, 2025
Change
2.421.58%
Bid151.1
Ask154.55
volume13
Intrest50
Strike
50
50
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price151.09Oct 31, 2025
Change
0.360.24%
Bid146.1
Ask149.55
volume13
Intrest25
Strike
55
55
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price143.53Oct 31, 2025
Change
0.840.59%
Bid141.1
Ask144.6
volume7
Intrest13
Strike
60
60
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest97
Last Price140.11Oct 31, 2025
Change
0.890.64%
Bid136.1
Ask139.55
volume2
Intrest3
Strike
65
65
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3269
Last Price134.46Oct 31, 2025
Change
6.584.67%
Bid131.8
Ask133.95
volume36
Intrest33
Strike
70
70
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price130.25Oct 30, 2025
Change
-0%
Bid126.1
Ask129.55
volume0
Intrest5
Strike
75
75
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest625
Last Price125.3Oct 30, 2025
Change
-0%
Bid121.1
Ask124.55
volume0
Intrest13
Strike
80
80
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2619
Last Price118.35Oct 30, 2025
Change
-0%
Bid116.1
Ask119.55
volume0
Intrest2
Strike
85
85
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4232
Last Price114.57Oct 31, 2025
Change
2.061.83%
Bid111.1
Ask114.6
volume20
Intrest32
Strike
90
90
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9758
Last Price109.11Oct 31, 2025
Change
1.81.68%
Bid106.1
Ask109.6
volume34
Intrest55
Strike
95
95
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16726
Last Price103.79Oct 31, 2025
Change
0.790.77%
Bid102.1
Ask103.55
volume41
Intrest131
Strike
100
100
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19826
Last Price99.3Oct 31, 2025
Change
2.142.2%
Bid97.1
Ask98.6
volume147
Intrest158
Strike
105
105
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8657
Last Price93.94Oct 31, 2025
Change
1.932.1%
Bid92.35
Ask93.35
volume125
Intrest179
Strike
110
110
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15406
Last Price88.75Oct 31, 2025
Change
1.221.39%
Bid87.4
Ask88.4
volume47
Intrest68
Strike
115
115
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14159
Last Price83.65Oct 31, 2025
Change
11.21%
Bid82.05
Ask83.6
volume200
Intrest923
Strike
120
120
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest5000
Last Price79.47Oct 31, 2025
Change
1.972.54%
Bid76.8
Ask78.95
volume122
Intrest157
Strike
125
125
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5376
Last Price73.75Oct 31, 2025
Change
1.52.08%
Bid72.1
Ask73.55
volume307
Intrest323
Strike
130
130
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest7566
Last Price69.25Oct 31, 2025
Change
1.992.96%
Bid66.8
Ask69
volume50
Intrest120
Strike
135
135
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6104
Last Price62.9Oct 31, 2025
Change
0.450.72%
Bid62.2
Ask63.55
volume159
Intrest430
Strike
140
140
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest17439
Last Price58.63Oct 31, 2025
Change
0.631.09%
Bid57.35
Ask58.6
volume176
Intrest426
Strike
145
145
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest10459
Last Price-
Change
-
Bid54.95
Ask58.7
volume0
Intrest0
Strike
146
146
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4048
Last Price36Oct 23, 2025
Change
-0%
Bid53.95
Ask57.7
volume0
Intrest1
Strike
147
147
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume100
Intrest2215
Last Price55.69Oct 31, 2025
Change
0.110.2%
Bid52.95
Ask56.7
volume1
Intrest4
Strike
148
148
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume102
Intrest2480
Last Price54.7Oct 31, 2025
Change
0.060.11%
Bid51.95
Ask55.7
volume3
Intrest10
Strike
149
149
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume125
Intrest7649
Last Price53.18Oct 31, 2025
Change
0.380.72%
Bid52.2
Ask53.6
volume215
Intrest1093
Strike
150
150
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume91
Intrest16357
Last Price52.49Oct 31, 2025
Change
1.092.12%
Bid48.45
Ask52.2
volume3
Intrest118
Strike
152.5
152.5
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume90
Intrest11585
Last Price47.78Oct 31, 2025
Change
0.160.34%
Bid47
Ask48.85
volume310
Intrest749
Strike
155
155
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume432
Intrest24361
Last Price47.2Oct 31, 2025
Change
1.132.45%
Bid43.45
Ask47.2
volume17
Intrest175
Strike
157.5
157.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume5048
Intrest10394
Last Price42.58Oct 31, 2025
Change
0.471.09%
Bid41.2
Ask43.95
volume248
Intrest3026
Strike
160
160
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1073
Intrest35367
Last Price42Oct 31, 2025
Change
0.20.48%
Bid39.15
Ask41.6
volume84
Intrest386
Strike
162.5
162.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume330
Intrest12420
Last Price39.16Oct 31, 2025
Change
1.564.15%
Bid37.4
Ask38.55
volume390
Intrest1810
Strike
165
165
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1125
Intrest27647
Last Price36.4Oct 31, 2025
Change
1.664.78%
Bid34.7
Ask35.25
volume432
Intrest1296
Strike
167.5
167.5
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume682
Intrest16468
Last Price33.7Oct 31, 2025
Change
1.153.53%
Bid31.5
Ask32.75
volume1170
Intrest5971
Strike
170
170
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume5317
Intrest39037
Last Price31.79Oct 31, 2025
Change
1.695.61%
Bid29.4
Ask31
volume523
Intrest2231
Strike
172.5
172.5
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume1832
Intrest17731
Last Price27.7Oct 31, 2025
Change
0.10.36%
Bid26.35
Ask28.45
volume1741
Intrest8297
Strike
175
175
Last Price0.01Oct 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume9396
Intrest27374
Last Price25.25Oct 31, 2025
Change
0.10.4%
Bid24.7
Ask25.25
volume1008
Intrest2730
Strike
177.5
177.5
Last Price0.01Oct 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume5601
Intrest21548
Last Price22.8Oct 31, 2025
Change
0.150.65%
Bid22.3
Ask22.7
volume3866
Intrest14997
Strike
180
180
Last Price0.01Oct 31, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume5915
Intrest46424
Last Price20.15Oct 31, 2025
Change
0.20.98%
Bid18.75
Ask20.2
volume2090
Intrest8057
Strike
182.5
182.5
Last Price0.01Oct 31, 2025
Change
0.0990%
Bid-
Ask0.01
volume5330
Intrest16344
Last Price17.45Oct 31, 2025
Change
0.52.79%
Bid17
Ask18.6
volume8266
Intrest22241
Strike
185
185
Last Price0.01Oct 31, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume4706
Intrest32159
Last Price15.1Oct 31, 2025
Change
0.42.58%
Bid14.05
Ask16.15
volume8471
Intrest17709
Strike
187.5
187.5
Last Price0.01Oct 31, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume4177
Intrest23372
Last Price12.7Oct 31, 2025
Change
0.433.27%
Bid12
Ask12.7
volume10580
Intrest78741
Strike
190
190
Last Price0.01Oct 31, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume8613
Intrest46942
Last Price9.95Oct 31, 2025
Change
0.686.4%
Bid9.8
Ask10.25
volume21415
Intrest50208
Strike
192.5
192.5
Last Price0.01Oct 31, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume5865
Intrest16884
Last Price7.5Oct 31, 2025
Change
0.9511.24%
Bid7.4
Ask7.75
volume21746
Intrest45623
Strike
195
195
Last Price0.01Oct 31, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume19061
Intrest34969
Last Price5Oct 31, 2025
Change
1.1518.7%
Bid4.75
Ask5.2
volume16779
Intrest41745
Strike
197.5
197.5
Last Price0.01Oct 31, 2025
Change
0.5298.11%
Bid-
Ask0.01
volume19486
Intrest21696
Last Price2.5Oct 31, 2025
Change
1.5538.27%
Bid2.42
Ask2.71
volume103532
Intrest123849
Strike
200
200
Last Price0.02Oct 31, 2025
Change
0.9697.96%
Bid0.01
Ask0.02
volume134362
Intrest41111
Last Price0.13Oct 31, 2025
Change
2.1294.22%
Bid0.11
Ask0.23
volume104116
Intrest27605
Strike
202.5
202.5
Last Price0.13Oct 31, 2025
Change
1.6792.78%
Bid0.13
Ask0.14
volume161016
Intrest11459
Last Price0.01Oct 31, 2025
Change
1.1199.11%
Bid-
Ask0.01
volume322991
Intrest103933
Strike
205
205
Last Price2.42Oct 31, 2025
Change
0.7323.17%
Bid2.02
Ask3.05
volume135683
Intrest18276
Last Price0.01Oct 31, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume255111
Intrest70953
Strike
207.5
207.5
Last Price4.7Oct 31, 2025
Change
0.183.69%
Bid4.75
Ask6.35
volume32179
Intrest7205
Last Price0.01Oct 31, 2025
Change
0.1995%
Bid-
Ask0.01
volume158082
Intrest73219
Strike
210
210
Last Price7.25Oct 31, 2025
Change
0.050.69%
Bid6.75
Ask8.75
volume8382
Intrest18697
Last Price0.01Oct 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume39096
Intrest23127
Strike
212.5
212.5
Last Price9.75Oct 31, 2025
Change
0.22.09%
Bid9.8
Ask11.25
volume1348
Intrest2231
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume28276
Intrest76126
Strike
215
215
Last Price12.35Oct 31, 2025
Change
0.110.9%
Bid10.9
Ask13.85
volume527
Intrest178
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3836
Intrest15728
Strike
217.5
217.5
Last Price13.15Oct 31, 2025
Change
1.912.62%
Bid10.9
Ask18.25
volume15
Intrest11
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume5984
Intrest75050
Strike
220
220
Last Price16.26Oct 31, 2025
Change
0.744.35%
Bid13.4
Ask20.85
volume85
Intrest81
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume696
Intrest10545
Strike
222.5
222.5
Last Price18.75Oct 31, 2025
Change
0.753.85%
Bid17.9
Ask20.4
volume237
Intrest133
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume7231
Intrest27789
Strike
225
225
Last Price20.68Oct 31, 2025
Change
1.376.21%
Bid18.5
Ask25.85
volume8
Intrest19
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest1778
Strike
227.5
227.5
Last Price23.4Oct 30, 2025
Change
-0%
Bid21
Ask28.35
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2465
Intrest27639
Strike
230
230
Last Price25.65Oct 31, 2025
Change
1.856.73%
Bid23.5
Ask30.85
volume9
Intrest3
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest549
Strike
232.5
232.5
Last Price27.33Oct 31, 2025
Change
-
Bid26
Ask33.35
volume3
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume358
Intrest11437
Strike
235
235
Last Price31.31Oct 31, 2025
Change
1.243.81%
Bid28.5
Ask35.85
volume8
Intrest12
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Strike
237.5
237.5
Last Price-
Change
-
Bid31
Ask37.95
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume82
Intrest11534
Strike
240
240
Last Price36.9Oct 31, 2025
Change
0.551.47%
Bid33.5
Ask40.85
volume2
Intrest16
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume68
Intrest6314
Strike
245
245
Last Price40.65Oct 31, 2025
Change
2.155.02%
Bid38.4
Ask45.85
volume5
Intrest1
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest10820
Strike
250
250
Last Price47.55Oct 30, 2025
Change
-0%
Bid43.5
Ask50.85
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest2536
Strike
255
255
Last Price50Oct 31, 2025
Change
2.454.67%
Bid48.5
Ask55.85
volume5
Intrest5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest3468
Strike
260
260
Last Price53Oct 29, 2025
Change
-0%
Bid53.5
Ask60.75
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6466
Strike
265
265
Last Price-
Change
-
Bid58.5
Ask65.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1503
Intrest3551
Strike
270
270
Last Price-
Change
-
Bid63.5
Ask70.75
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2158
Strike
275
275
Last Price-
Change
-
Bid68.5
Ask75.85
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1660
Strike
280
280
Last Price-
Change
-
Bid73.5
Ask80.75
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1324
Strike
285
285
Last Price-
Change
-
Bid78.5
Ask85.75
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest812
Strike
290
290
Last Price-
Change
-
Bid83.5
Ask90.75
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
295
295
Last Price-
Change
-
Bid88.5
Ask95.75
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1370
Strike
300
300
Last Price93.5Oct 29, 2025
Change
-0%
Bid93.5
Ask100.75
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest885
Strike
305
305
Last Price-
Change
-
Bid98.5
Ask105.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume40
Intrest109
Strike
310
310
Last Price-
Change
-
Bid103.5
Ask110.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest216
Strike
320
320
Last Price-
Change
-
Bid113.5
Ask120.85
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1006
Strike
330
330
Last Price142Oct 13, 2025
Change
-0%
Bid123.5
Ask130.75
volume0
Intrest0
Last Price0.01Sep 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
340
340
Last Price128.95Oct 29, 2025
Change
-0%
Bid133.5
Ask140.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest7
Strike
350
350
Last Price168.15Oct 15, 2025
Change
-0%
Bid143.5
Ask150.75
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Strike
360
360
Last Price-
Change
-
Bid153.5
Ask160.45
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Strike
370
370
Last Price-
Change
-
Bid163.5
Ask170.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest15
Strike
380
380
Last Price-
Change
-
Bid173.5
Ask180.45
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Strike
390
390
Last Price-
Change
-
Bid183.5
Ask190.45
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest104
Strike
400
400
Last Price197Oct 31, 2025
Change
-
Bid196.5
Ask200.1
volume1
Intrest0