$209.66
-3.39-1.59%
al cierre: Aug 26, 5:00 PM EST
$219.53
9.874.71%
After hour: 7:59 PM EST
NVIDIA Corp Cadena de Opciones
NVDANASDAQ
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
NVIDIA Options
View NVIDIA (NVDA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
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 Price160.08Aug 26, 2026
Change
2.461.51%
Bid155.35
Ask163.3
volume1
Intrest21
Strike
50
50
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest198
Last Price155.57Aug 26, 2026
Change
1.150.73%
Bid150.35
Ask159.8
volume4
Intrest6
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price150.02Aug 26, 2026
Change
2.061.35%
Bid147.05
Ask153.1
volume13
Intrest3
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price146.37Aug 26, 2026
Change
0.710.48%
Bid140.35
Ask149.75
volume3
Intrest1
Strike
65
65
Last Price0.01Aug 26, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest2
Last Price140.04Aug 26, 2026
Change
2.721.91%
Bid135.35
Ask144.2
volume24
Intrest5
Strike
70
70
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.01
volume5
Intrest0
Last Price135.06Aug 26, 2026
Change
2.621.9%
Bid130.35
Ask139.7
volume25
Intrest12
Strike
75
75
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2
Last Price130.45Aug 26, 2026
Change
2.371.78%
Bid125.35
Ask134.8
volume5
Intrest15
Strike
80
80
Last Price0.31Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price124.8Aug 26, 2026
Change
1.571.24%
Bid120.35
Ask129.7
volume34
Intrest53
Strike
85
85
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price120.18Aug 26, 2026
Change
1.921.57%
Bid115.4
Ask124.7
volume5
Intrest43
Strike
90
90
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1876
Last Price115.67Aug 26, 2026
Change
1.331.14%
Bid110.35
Ask119.85
volume8
Intrest24
Strike
95
95
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12200
Last Price109.35Aug 26, 2026
Change
3.282.91%
Bid105.4
Ask114.7
volume23
Intrest54
Strike
100
100
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest14087
Last Price104.59Aug 26, 2026
Change
2.031.9%
Bid100.35
Ask108.35
volume35
Intrest3
Strike
105
105
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1932
Last Price99.61Aug 26, 2026
Change
1.691.67%
Bid95.4
Ask104.7
volume204
Intrest13
Strike
110
110
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume38
Intrest5570
Last Price96.06Aug 26, 2026
Change
4.744.7%
Bid90.4
Ask99.7
volume244
Intrest12
Strike
115
115
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume88
Intrest32655
Last Price91.08Aug 26, 2026
Change
0.340.37%
Bid85.4
Ask94.7
volume72
Intrest15
Strike
120
120
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume3040
Intrest11958
Last Price85.69Aug 26, 2026
Change
1.792.05%
Bid80.4
Ask89.8
volume4
Intrest8
Strike
125
125
Last Price0.03Aug 26, 2026
Change
0.0150%
Bid-
Ask0.02
volume6544
Intrest9238
Last Price81.72Aug 26, 2026
Change
0.981.21%
Bid75.35
Ask84.85
volume37
Intrest28
Strike
130
130
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume1862
Intrest4722
Last Price76.72Aug 26, 2026
Change
0.781.01%
Bid70.5
Ask79.85
volume37
Intrest8
Strike
135
135
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.02
volume1035
Intrest9266
Last Price71.3Aug 26, 2026
Change
0.60.85%
Bid65.4
Ask74.85
volume5
Intrest43
Strike
140
140
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.02
volume828
Intrest4175
Last Price65.77Aug 26, 2026
Change
2.233.28%
Bid60.35
Ask69.85
volume33
Intrest1332
Strike
145
145
Last Price0.02Aug 26, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume1330
Intrest3448
Last Price59.7Aug 26, 2026
Change
3.555.61%
Bid56.55
Ask63.3
volume58
Intrest258
Strike
150
150
Last Price0.02Aug 26, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume4124
Intrest4362
Last Price55.38Aug 26, 2026
Change
4.888.1%
Bid50.5
Ask59.9
volume6
Intrest89
Strike
155
155
Last Price0.03Aug 26, 2026
Change
0.0125%
Bid0.02
Ask0.04
volume1620
Intrest3260
Last Price50.5Aug 26, 2026
Change
2.083.96%
Bid47.45
Ask53.85
volume54
Intrest298
Strike
160
160
Last Price0.05Aug 26, 2026
Change
-0%
Bid0.04
Ask0.05
volume4864
Intrest17085
Last Price45.51Aug 26, 2026
Change
4.529.03%
Bid40.4
Ask49.85
volume42
Intrest100
Strike
165
165
Last Price0.06Aug 26, 2026
Change
0.0120%
Bid0.05
Ask0.06
volume11765
Intrest7530
Last Price40Aug 26, 2026
Change
2.596.08%
Bid39.55
Ask41.65
volume23
Intrest324
Strike
170
170
Last Price0.08Aug 26, 2026
Change
-0%
Bid0.07
Ask0.08
volume16229
Intrest19731
Last Price34.65Aug 26, 2026
Change
3.539.25%
Bid33.15
Ask36.55
volume25
Intrest577
Strike
175
175
Last Price0.1Aug 26, 2026
Change
0.019.09%
Bid0.09
Ask0.1
volume14738
Intrest11495
Last Price30.3Aug 26, 2026
Change
3.029.06%
Bid29.5
Ask31.2
volume114
Intrest685
Strike
180
180
Last Price0.16Aug 26, 2026
Change
-0%
Bid0.16
Ask0.17
volume32343
Intrest16324
Last Price25.2Aug 26, 2026
Change
2.38.36%
Bid24.85
Ask25.7
volume187
Intrest829
Strike
185
185
Last Price0.29Aug 26, 2026
Change
0.0416%
Bid0.3
Ask0.31
volume18959
Intrest17823
Last Price22.55Aug 26, 2026
Change
311.74%
Bid21.25
Ask23.35
volume962
Intrest117
Strike
187.5
187.5
Last Price0.43Aug 26, 2026
Change
0.0926.47%
Bid0.41
Ask0.43
volume7920
Intrest5771
Last Price20.35Aug 26, 2026
Change
3.2413.73%
Bid20.05
Ask20.9
volume962
Intrest1833
Strike
190
190
Last Price0.6Aug 26, 2026
Change
0.1533.33%
Bid0.6
Ask0.61
volume41072
Intrest21649
Last Price18.05Aug 26, 2026
Change
2.6612.84%
Bid16.75
Ask19.6
volume545
Intrest272
Strike
192.5
192.5
Last Price0.85Aug 26, 2026
Change
0.2337.1%
Bid0.84
Ask0.87
volume17779
Intrest5048
Last Price15.83Aug 26, 2026
Change
3.1716.68%
Bid14.65
Ask17.45
volume2448
Intrest3963
Strike
195
195
Last Price1.2Aug 26, 2026
Change
0.3642.86%
Bid1.16
Ask1.21
volume38136
Intrest23665
Last Price13.95Aug 26, 2026
Change
317.7%
Bid13.95
Ask15.35
volume1620
Intrest1083
Strike
197.5
197.5
Last Price1.64Aug 26, 2026
Change
0.4942.61%
Bid1.6
Ask1.68
volume21188
Intrest7101
Last Price12.15Aug 26, 2026
Change
2.7318.35%
Bid12
Ask12.4
volume6268
Intrest5925
Strike
200
200
Last Price2.24Aug 26, 2026
Change
0.6440%
Bid2.21
Ask2.27
volume72279
Intrest36789
Last Price10.25Aug 26, 2026
Change
2.4719.42%
Bid10.15
Ask11
volume1797
Intrest1043
Strike
202.5
202.5
Last Price3.02Aug 26, 2026
Change
0.8438.53%
Bid2.95
Ask3.1
volume18653
Intrest12051
Last Price8.75Aug 26, 2026
Change
2.3521.17%
Bid8.6
Ask8.95
volume5848
Intrest4926
Strike
205
205
Last Price3.85Aug 26, 2026
Change
0.9432.3%
Bid3.85
Ask3.95
volume24680
Intrest16042
Last Price7.45Aug 26, 2026
Change
1.9120.41%
Bid7.4
Ask7.6
volume5353
Intrest3690
Strike
207.5
207.5
Last Price4.95Aug 26, 2026
Change
1.1831.3%
Bid4.95
Ask5.1
volume13611
Intrest7869
Last Price6.25Aug 26, 2026
Change
1.6721.09%
Bid6.15
Ask6.3
volume61619
Intrest23962
Strike
210
210
Last Price6.2Aug 26, 2026
Change
1.429.17%
Bid6.15
Ask6.3
volume50145
Intrest24261
Last Price5.09Aug 26, 2026
Change
1.5122.88%
Bid5.05
Ask5.2
volume41006
Intrest12134
Strike
212.5
212.5
Last Price7.71Aug 26, 2026
Change
1.728.29%
Bid7.5
Ask8
volume10431
Intrest11524
Last Price4.15Aug 26, 2026
Change
1.3624.68%
Bid4.15
Ask4.2
volume48014
Intrest32715
Strike
215
215
Last Price9.35Aug 26, 2026
Change
1.9426.18%
Bid8.3
Ask9.35
volume8885
Intrest11871
Last Price3.35Aug 26, 2026
Change
1.1525.56%
Bid3.3
Ask3.4
volume18548
Intrest13421
Strike
217.5
217.5
Last Price11.14Aug 26, 2026
Change
2.2425.17%
Bid9.95
Ask12.25
volume3015
Intrest7891
Last Price2.67Aug 26, 2026
Change
1.0327.84%
Bid2.68
Ask2.71
volume100171
Intrest60397
Strike
220
220
Last Price12.84Aug 26, 2026
Change
2.2421.13%
Bid12.65
Ask13.05
volume4127
Intrest12011
Last Price2.13Aug 26, 2026
Change
0.8628.76%
Bid2.08
Ask2.17
volume24739
Intrest58378
Strike
222.5
222.5
Last Price15.03Aug 26, 2026
Change
2.7322.2%
Bid12.15
Ask16.25
volume1633
Intrest4397
Last Price1.68Aug 26, 2026
Change
0.729.41%
Bid1.61
Ask1.69
volume73023
Intrest60345
Strike
225
225
Last Price17.02Aug 26, 2026
Change
2.920.54%
Bid16.65
Ask17
volume2247
Intrest6187
Last Price1.3Aug 26, 2026
Change
0.5630.11%
Bid1.27
Ask1.32
volume26705
Intrest39511
Strike
227.5
227.5
Last Price18.8Aug 26, 2026
Change
2.0111.97%
Bid17
Ask19.1
volume2113
Intrest3228
Last Price1.01Aug 26, 2026
Change
0.4128.87%
Bid1
Ask1.03
volume85151
Intrest194582
Strike
230
230
Last Price21.2Aug 26, 2026
Change
2.7514.91%
Bid20.65
Ask21.3
volume1187
Intrest2243
Last Price0.8Aug 26, 2026
Change
0.3127.93%
Bid0.78
Ask0.8
volume15886
Intrest53317
Strike
232.5
232.5
Last Price23.71Aug 26, 2026
Change
3.2115.66%
Bid21.6
Ask24.95
volume3108
Intrest617
Last Price0.61Aug 26, 2026
Change
0.2226.51%
Bid0.6
Ask0.63
volume49394
Intrest41317
Strike
235
235
Last Price25.93Aug 26, 2026
Change
3.3314.73%
Bid24.8
Ask25.95
volume549
Intrest1633
Last Price0.5Aug 26, 2026
Change
0.116.67%
Bid0.47
Ask0.5
volume8379
Intrest8913
Strike
237.5
237.5
Last Price28.01Aug 26, 2026
Change
1.987.61%
Bid26.65
Ask29.65
volume516
Intrest128
Last Price0.38Aug 26, 2026
Change
0.0613.64%
Bid0.37
Ask0.38
volume64954
Intrest165684
Strike
240
240
Last Price30.9Aug 26, 2026
Change
2.8210.04%
Bid29.15
Ask31.65
volume701
Intrest679
Last Price0.29Aug 26, 2026
Change
0.0412.12%
Bid0.28
Ask0.3
volume9245
Intrest11269
Strike
242.5
242.5
Last Price31.07Aug 26, 2026
Change
0.973.22%
Bid28.05
Ask36.2
volume20
Intrest105
Last Price0.23Aug 26, 2026
Change
0.014.55%
Bid0.22
Ask0.24
volume9521
Intrest27201
Strike
245
245
Last Price34.82Aug 26, 2026
Change
0.972.87%
Bid34.35
Ask36.95
volume33
Intrest125
Last Price0.19Aug 26, 2026
Change
0.015.56%
Bid0.18
Ask0.19
volume5998
Intrest10959
Strike
247.5
247.5
Last Price37.16Aug 25, 2026
Change
-0%
Bid34.8
Ask40.8
volume0
Intrest133
Last Price0.14Aug 26, 2026
Change
-0%
Bid0.14
Ask0.15
volume29718
Intrest24514
Strike
250
250
Last Price40.06Aug 26, 2026
Change
2.576.86%
Bid38.75
Ask41.9
volume138
Intrest151
Last Price0.13Aug 26, 2026
Change
0.0330%
Bid0.11
Ask0.13
volume4361
Intrest5161
Strike
252.5
252.5
Last Price41.4Aug 25, 2026
Change
-0%
Bid39.95
Ask47.2
volume0
Intrest43
Last Price0.1Aug 26, 2026
Change
0.0111.11%
Bid0.08
Ask0.11
volume13580
Intrest34584
Strike
255
255
Last Price44.36Aug 26, 2026
Change
1.262.92%
Bid40.3
Ask48.1
volume17
Intrest119
Last Price0.09Aug 26, 2026
Change
0.0228.57%
Bid0.08
Ask0.09
volume3189
Intrest1676
Strike
257.5
257.5
Last Price46.85Aug 26, 2026
Change
1.352.8%
Bid43
Ask52.15
volume1
Intrest42
Last Price0.06Aug 26, 2026
Change
-0%
Bid0.06
Ask0.08
volume9821
Intrest8196
Strike
260
260
Last Price49.2Aug 26, 2026
Change
2.645.09%
Bid45.25
Ask53.05
volume7
Intrest134
Last Price0.05Aug 26, 2026
Change
-0%
Bid0.04
Ask0.06
volume2850
Intrest6921
Strike
265
265
Last Price54.2Aug 26, 2026
Change
2.84.91%
Bid50.25
Ask58.6
volume1
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid0.03
Ask0.04
volume7473
Intrest12383
Strike
270
270
Last Price45.28Aug 14, 2026
Change
-0%
Bid55.25
Ask63.55
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
0.0133.33%
Bid0.03
Ask0.04
volume3989
Intrest3938
Strike
275
275
Last Price64.89Aug 24, 2026
Change
-0%
Bid60.35
Ask69.7
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid0.02
Ask0.03
volume5100
Intrest4640
Strike
280
280
Last Price69.86Aug 24, 2026
Change
-0%
Bid65.35
Ask74.7
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.03
volume1721
Intrest1683
Strike
285
285
Last Price74.3Aug 26, 2026
Change
14.1623.55%
Bid71.6
Ask79.7
volume2
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid0.01
Ask0.02
volume1016
Intrest4015
Strike
290
290
Last Price80.55Aug 24, 2026
Change
-0%
Bid75.35
Ask83.45
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume1385
Intrest2386
Strike
295
295
Last Price-
Change
-
Bid80.35
Ask88.35
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume3091
Intrest9527
Strike
300
300
Last Price88.88Aug 26, 2026
Change
-
Bid85.35
Ask94.7
volume2
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume4395
Intrest931
Strike
305
305
Last Price-
Change
-
Bid90.35
Ask98.55
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume201
Intrest11498
Strike
310
310
Last Price97.3Aug 26, 2026
Change
-
Bid95.35
Ask103.4
volume1
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest2025
Strike
315
315
Last Price-
Change
-
Bid100.35
Ask108.4
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest6630
Strike
320
320
Last Price-
Change
-
Bid105.35
Ask113.35
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest855
Strike
325
325
Last Price-
Change
-
Bid110.35
Ask118.55
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
0.06600%
Bid-
Ask0.01
volume9
Intrest565
Strike
330
330
Last Price104.05Aug 17, 2026
Change
-0%
Bid115.35
Ask123.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest165
Strike
335
335
Last Price115.41Aug 06, 2026
Change
-0%
Bid120.35
Ask128.35
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest121
Strike
340
340
Last Price-
Change
-
Bid125.35
Ask133.65
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest209
Strike
345
345
Last Price-
Change
-
Bid130.35
Ask138.6
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest260
Strike
350
350
Last Price140Aug 26, 2026
Change
-
Bid135.35
Ask143.6
volume2
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest67
Strike
360
360
Last Price149.04Aug 26, 2026
Change
-
Bid145.35
Ask153.4
volume2
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest75
Strike
370
370
Last Price-
Change
-
Bid155.35
Ask163.4
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest445
Strike
380
380
Last Price-
Change
-
Bid165.35
Ask173.6
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume215
Intrest44
Strike
390
390
Last Price166.1Aug 14, 2026
Change
-0%
Bid175.35
Ask183.6
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest805
Strike
400
400
Last Price172.92Aug 17, 2026
Change
-0%
Bid185.35
Ask193.3
volume0
Intrest0