NVIDIA Corp Cadena de Opciones

NVDANASDAQ
$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
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 día
Haz 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

Rango de ejercicio
50.0400.0
50.0
400.0
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