$109.67
-1.76-1.58%
al cierre: -
$109.01
-0.66-0.60%
After hour: 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price60Mar 28, 2025
Change
1.42.28%
Bid58.8
Ask60.3
volume16
Intrest130
Strike
50
50
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6954
Last Price54.61Mar 28, 2025
Change
2.885.01%
Bid54.3
Ask55.05
volume122
Intrest194
Strike
55
55
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6490
Last Price49.5Mar 28, 2025
Change
4.227.86%
Bid49.3
Ask50.35
volume23
Intrest103
Strike
60
60
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest38171
Last Price44.9Mar 28, 2025
Change
2.224.71%
Bid43.8
Ask45.1
volume7
Intrest186
Strike
65
65
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13326
Last Price40Mar 28, 2025
Change
1.453.5%
Bid39.05
Ask40
volume554
Intrest1262
Strike
70
70
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest43525
Last Price34.69Mar 28, 2025
Change
2.466.62%
Bid33.95
Ask35.35
volume140
Intrest598
Strike
75
75
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest16496
Last Price30Mar 28, 2025
Change
1.585%
Bid28.95
Ask30.35
volume140
Intrest491
Strike
80
80
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest13150
Last Price24.98Mar 28, 2025
Change
1.646.16%
Bid24.25
Ask25.1
volume175
Intrest520
Strike
85
85
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest32813
Last Price19.5Mar 28, 2025
Change
2.19.72%
Bid18.95
Ask20.3
volume278
Intrest1182
Strike
90
90
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume65
Intrest15718
Last Price19Mar 28, 2025
Change
2.2510.59%
Bid17.85
Ask19.1
volume8
Intrest168
Strike
91
91
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3370
Last Price18.25Mar 28, 2025
Change
1.356.89%
Bid16.85
Ask18.2
volume12
Intrest73
Strike
92
92
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest3196
Last Price16.84Mar 28, 2025
Change
2.5112.97%
Bid16.2
Ask17.25
volume1
Intrest204
Strike
93
93
Last Price0.03Mar 28, 2025
Change
0.02200%
Bid-
Ask0.01
volume141
Intrest2981
Last Price15.52Mar 28, 2025
Change
2.111.92%
Bid15.25
Ask16.3
volume64
Intrest122
Strike
94
94
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume630
Intrest3189
Last Price14.7Mar 28, 2025
Change
1.911.45%
Bid13.95
Ask15.15
volume1446
Intrest2130
Strike
95
95
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2846
Intrest9217
Last Price15.6Mar 27, 2025
Change
00%
Bid12.6
Ask14.2
volume0
Intrest455
Strike
96
96
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume9595
Intrest3360
Last Price12.95Mar 28, 2025
Change
1.6511.3%
Bid11.6
Ask13.7
volume2
Intrest674
Strike
97
97
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15751
Intrest3779
Last Price11.8Mar 28, 2025
Change
1.7512.92%
Bid11.25
Ask12.65
volume5
Intrest767
Strike
98
98
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2782
Intrest5645
Last Price10.42Mar 28, 2025
Change
2.1316.97%
Bid9.95
Ask11.15
volume10
Intrest1086
Strike
99
99
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume4130
Intrest10292
Last Price9.65Mar 28, 2025
Change
1.8816.31%
Bid8.95
Ask9.75
volume11586
Intrest51558
Strike
100
100
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17642
Intrest29795
Last Price8.6Mar 28, 2025
Change
218.87%
Bid7.85
Ask9.4
volume67
Intrest5318
Strike
101
101
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume6187
Intrest3871
Last Price7.75Mar 28, 2025
Change
1.8519.27%
Bid6.85
Ask7.95
volume240
Intrest875
Strike
102
102
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume4901
Intrest6319
Last Price6.74Mar 28, 2025
Change
1.8121.17%
Bid5.85
Ask7.4
volume633
Intrest977
Strike
103
103
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume7644
Intrest3911
Last Price5.74Mar 28, 2025
Change
1.8123.97%
Bid4.85
Ask6.35
volume1123
Intrest1510
Strike
104
104
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.14
volume8649
Intrest9357
Last Price4.69Mar 28, 2025
Change
1.8227.96%
Bid3.9
Ask4.8
volume4495
Intrest4932
Strike
105
105
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume74401
Intrest27130
Last Price3.64Mar 28, 2025
Change
2.0135.58%
Bid2.95
Ask4.4
volume1835
Intrest1125
Strike
106
106
Last Price0.02Mar 28, 2025
Change
0.0981.82%
Bid0.01
Ask0.02
volume23537
Intrest11968
Last Price2.85Mar 28, 2025
Change
1.940%
Bid2.16
Ask3.35
volume6017
Intrest3045
Strike
107
107
Last Price0.02Mar 28, 2025
Change
0.1588.24%
Bid0.01
Ask0.02
volume66159
Intrest15752
Last Price1.65Mar 28, 2025
Change
1.9654.29%
Bid1.4
Ask1.77
volume13965
Intrest1780
Strike
108
108
Last Price0.01Mar 28, 2025
Change
0.2896.55%
Bid0.01
Ask0.02
volume118118
Intrest24533
Last Price0.74Mar 28, 2025
Change
2.173.94%
Bid0.22
Ask0.75
volume65674
Intrest2627
Strike
109
109
Last Price0.01Mar 28, 2025
Change
0.4197.62%
Bid0.01
Ask0.02
volume199250
Intrest18759
Last Price0.01Mar 28, 2025
Change
2.1599.54%
Bid-
Ask0.01
volume313657
Intrest22810
Strike
110
110
Last Price0.31Mar 28, 2025
Change
0.3553.03%
Bid0.3
Ask0.4
volume310823
Intrest101023
Last Price0.01Mar 28, 2025
Change
1.5399.35%
Bid-
Ask0.01
volume196948
Intrest10679
Strike
111
111
Last Price1.36Mar 28, 2025
Change
0.2724.77%
Bid1.25
Ask1.4
volume107310
Intrest38427
Last Price0.01Mar 28, 2025
Change
0.9999%
Bid-
Ask0.01
volume126601
Intrest14856
Strike
112
112
Last Price2.3Mar 28, 2025
Change
0.7952.32%
Bid2.25
Ask2.62
volume46442
Intrest22393
Last Price0.01Mar 28, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume107394
Intrest19157
Strike
113
113
Last Price3.45Mar 28, 2025
Change
1.2556.82%
Bid3.05
Ask3.7
volume15148
Intrest15381
Last Price0.01Mar 28, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume64084
Intrest22035
Strike
114
114
Last Price4.85Mar 28, 2025
Change
1.8662.21%
Bid4.3
Ask4.85
volume9637
Intrest15652
Last Price0.01Mar 28, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume67245
Intrest63624
Strike
115
115
Last Price5.35Mar 28, 2025
Change
1.538.96%
Bid5.05
Ask5.8
volume40346
Intrest55108
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume30817
Intrest26692
Strike
116
116
Last Price6.37Mar 28, 2025
Change
1.5732.71%
Bid5.9
Ask6.7
volume4110
Intrest16799
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume16895
Intrest24681
Strike
117
117
Last Price7.34Mar 28, 2025
Change
1.6428.77%
Bid7
Ask7.7
volume5527
Intrest14726
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume19936
Intrest28624
Strike
118
118
Last Price8.3Mar 28, 2025
Change
1.6524.81%
Bid7.9
Ask8.75
volume2685
Intrest8169
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid-
Ask0.01
volume11564
Intrest20644
Strike
119
119
Last Price9.35Mar 28, 2025
Change
1.6521.43%
Bid8.85
Ask9.75
volume685
Intrest1564
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume71572
Intrest97907
Strike
120
120
Last Price10.25Mar 28, 2025
Change
1.5517.82%
Bid10.1
Ask10.8
volume2866
Intrest7927
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9288
Intrest22846
Strike
121
121
Last Price11.15Mar 28, 2025
Change
1.4615.07%
Bid10.95
Ask11.9
volume696
Intrest3985
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume18757
Intrest43271
Strike
122
122
Last Price12.22Mar 28, 2025
Change
1.6215.28%
Bid12.05
Ask12.75
volume568
Intrest1152
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume36741
Intrest57889
Strike
123
123
Last Price13.3Mar 28, 2025
Change
1.8516.16%
Bid13
Ask13.7
volume106
Intrest406
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2413
Intrest29934
Strike
124
124
Last Price14.5Mar 28, 2025
Change
1.8714.81%
Bid13.75
Ask14.85
volume96
Intrest197
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3078
Intrest63735
Strike
125
125
Last Price15.45Mar 28, 2025
Change
214.87%
Bid14.8
Ask15.9
volume65
Intrest1565
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume966
Intrest28540
Strike
126
126
Last Price16.42Mar 28, 2025
Change
1.9713.63%
Bid15.75
Ask16.85
volume14
Intrest122
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1480
Intrest48004
Strike
127
127
Last Price17.09Mar 28, 2025
Change
1.5710.12%
Bid16.75
Ask17.95
volume50
Intrest26
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume44070
Intrest60039
Strike
128
128
Last Price18.35Mar 28, 2025
Change
1.911.55%
Bid17.75
Ask18.8
volume24
Intrest34
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume768
Intrest18490
Strike
129
129
Last Price19Mar 28, 2025
Change
1.47.95%
Bid18.75
Ask19.85
volume10
Intrest7
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume15815
Intrest68646
Strike
130
130
Last Price20.11Mar 28, 2025
Change
2.7615.91%
Bid19.8
Ask20.8
volume9
Intrest41
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume16390
Intrest37617
Strike
131
131
Last Price18.15Mar 27, 2025
Change
00%
Bid20.75
Ask21.85
volume0
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume15940
Intrest27384
Strike
132
132
Last Price19.15Mar 27, 2025
Change
00%
Bid21.75
Ask22.85
volume0
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume201
Intrest11253
Strike
133
133
Last Price22.58Mar 28, 2025
Change
1.889.08%
Bid22.75
Ask23.85
volume1
Intrest12
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume74
Intrest6685
Strike
134
134
Last Price21.3Mar 27, 2025
Change
00%
Bid23.75
Ask24.85
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume149
Intrest36923
Strike
135
135
Last Price25.1Mar 28, 2025
Change
2.913.06%
Bid24.8
Ask25.8
volume17
Intrest57
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest5203
Strike
136
136
Last Price26.43Mar 28, 2025
Change
3.4314.91%
Bid25.75
Ask26.85
volume4
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume191
Intrest5049
Strike
137
137
Last Price24.25Mar 27, 2025
Change
00%
Bid26.75
Ask27.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume203
Intrest3697
Strike
138
138
Last Price26.45Mar 27, 2025
Change
00%
Bid27.75
Ask28.85
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest9750
Strike
139
139
Last Price26.2Mar 27, 2025
Change
00%
Bid28.75
Ask29.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume157
Intrest26069
Strike
140
140
Last Price30.5Mar 28, 2025
Change
2.69.32%
Bid29.8
Ask30.8
volume15
Intrest15
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2472
Intrest6062
Strike
141
141
Last Price28.2Mar 27, 2025
Change
00%
Bid30.75
Ask31.85
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest3673
Strike
142
142
Last Price29.1Mar 27, 2025
Change
00%
Bid31.75
Ask32.85
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2737
Strike
143
143
Last Price30.3Mar 27, 2025
Change
00%
Bid32.75
Ask33.85
volume0
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest4459
Strike
144
144
Last Price34.1Mar 28, 2025
Change
2.859.12%
Bid33.75
Ask34.85
volume1
Intrest4
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume276
Intrest10173
Strike
145
145
Last Price32.75Mar 27, 2025
Change
00%
Bid34.8
Ask35.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest2271
Strike
146
146
Last Price33.5Mar 27, 2025
Change
00%
Bid35.75
Ask36.85
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1814
Strike
147
147
Last Price33.4Mar 27, 2025
Change
00%
Bid36.75
Ask37.85
volume0
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1171
Strike
148
148
Last Price34.6Mar 27, 2025
Change
00%
Bid37.75
Ask38.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3103
Strike
149
149
Last Price36.25Mar 27, 2025
Change
00%
Bid38.75
Ask39.85
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest16305
Strike
150
150
Last Price36.95Mar 27, 2025
Change
00%
Bid39.8
Ask40.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest6681
Strike
152.5
152.5
Last Price40Mar 27, 2025
Change
00%
Bid42.25
Ask43.35
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5210
Strike
155
155
Last Price41.35Mar 27, 2025
Change
00%
Bid44.8
Ask45.8
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2238
Strike
157.5
157.5
Last Price43.85Mar 27, 2025
Change
00%
Bid47.25
Ask48.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest7205
Strike
160
160
Last Price49.9Mar 28, 2025
Change
3.256.97%
Bid49.8
Ask50.8
volume3
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest5199
Strike
165
165
Last Price44.3Mar 25, 2025
Change
00%
Bid54.8
Ask55.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3387
Strike
170
170
Last Price49.2Mar 25, 2025
Change
00%
Bid59.8
Ask60.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest9490
Strike
175
175
Last Price-
Change
-
Bid64.8
Ask65.8
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5430
Strike
180
180
Last Price45.08Feb 21, 2025
Change
00%
Bid69.8
Ask70.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2674
Strike
185
185
Last Price57.65Feb 25, 2025
Change
00%
Bid74.8
Ask75.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1760
Strike
190
190
Last Price59.75Feb 26, 2025
Change
00%
Bid79.8
Ask80.8
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest644
Strike
195
195
Last Price-
Change
-
Bid84.8
Ask85.8
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2146
Strike
200
200
Last Price81.5Mar 20, 2025
Change
00%
Bid89.8
Ask90.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1096
Strike
205
205
Last Price77.35Feb 25, 2025
Change
00%
Bid94.8
Ask95.8
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest232
Strike
210
210
Last Price83.5Feb 25, 2025
Change
00%
Bid99.8
Ask100.8
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1023
Strike
215
215
Last Price-
Change
-
Bid104.8
Ask105.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest233
Strike
220
220
Last Price93.55Feb 25, 2025
Change
00%
Bid109.8
Ask110.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest444
Strike
225
225
Last Price97.75Feb 25, 2025
Change
00%
Bid114.8
Ask115.8
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Strike
230
230
Last Price-
Change
-
Bid119.8
Ask120.8
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest511
Strike
235
235
Last Price-
Change
-
Bid124.8
Ask125.8
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1351
Strike
240
240
Last Price-
Change
-
Bid129.8
Ask130.8
volume0
Intrest0