Skip to main content
AAPL $250.12 +1.24% MSFT $395.55 -0.93% GOOGL $302.28 -1.35% AMZN $207.67 +0.47% NVDA $180.25 +1.43% TSLA $391.20 -0.83% META $613.71 -1.32% JPM $283.44 -1.32% V $307.14 +0.00% WMT $126.52 +0.95% AAPL $250.12 +1.24% MSFT $395.55 -0.93% GOOGL $302.28 -1.35% AMZN $207.67 +0.47% NVDA $180.25 +1.43% TSLA $391.20 -0.83% META $613.71 -1.32% JPM $283.44 -1.32% V $307.14 +0.00% WMT $126.52 +0.95%

NASDAQ: NVDA

NVIDIA Corporation

Technology • Semiconductors • www.nvidia.com

$180.25 +$2.54 (+1.43%)

As of Mar 14, 1:31 PM UTC

NVDA Options Chain

Current Price: $180.25
Calls Strike Puts
Last Chg Bid Ask Vol OI Last Chg Bid Ask Vol OI
$0.00 +$0.00 $67.65 $72.85 0 0 $110.00 $0.01 +$0.01 $0.00 $0.01 5 5
$61.40 +$0.00 $62.65 $67.85 0 1 $115.00 $0.04 +$0.00 $0.00 $0.01 0 230
$66.00 +$2.80 $57.65 $62.85 2 9 $120.00 $0.01 +$0.00 $0.00 $0.01 764 257
$55.49 +$55.49 $52.65 $57.85 1 1 $125.00 $0.01 +$0.00 $0.00 $0.01 396 211
$55.84 +$0.00 $47.65 $52.85 0 6 $130.00 $0.01 $-0.01 $0.00 $0.01 438 3,849
$48.11 +$48.11 $42.75 $47.75 6 10 $135.00 $0.02 +$0.00 $0.01 $0.02 884 746
$40.26 +$40.26 $37.80 $42.80 9 12 $140.00 $0.01 $-0.02 $0.01 $0.02 8,957 6,957
$35.05 +$35.05 $32.80 $37.70 3 30 $145.00 $0.02 $-0.01 $0.01 $0.02 2,453 1,804
$30.53 $-3.49 $28.70 $32.60 5 24 $150.00 $0.03 $-0.02 $0.02 $0.03 950 679
$28.21 $-3.25 $25.40 $30.00 3 19 $152.50 $0.03 $-0.02 $0.02 $0.03 616 1,101
$29.35 +$0.00 $22.95 $27.60 0 27 $155.00 $0.04 $-0.02 $0.03 $0.04 93 1,003
$28.10 +$0.00 $21.00 $25.15 0 124 $157.50 $0.04 $-0.04 $0.04 $0.05 474 2,007
$21.25 $-2.74 $19.00 $20.80 43 288 $160.00 $0.05 $-0.06 $0.05 $0.06 2,581 1,408
$18.13 $-3.66 $16.65 $18.85 22 213 $162.50 $0.06 $-0.06 $0.06 $0.07 3,858 3,837
$16.00 $-2.60 $14.35 $16.05 45 73 $165.00 $0.09 $-0.09 $0.09 $0.10 3,891 2,008
$13.80 $-2.39 $12.05 $13.65 36 188 $167.50 $0.14 $-0.12 $0.13 $0.14 5,340 2,012
$10.48 $-2.97 $10.30 $11.00 599 226 $170.00 $0.23 $-0.15 $0.23 $0.24 9,920 3,179
$8.37 $-3.23 $7.75 $8.30 303 465 $172.50 $0.42 $-0.14 $0.41 $0.42 5,497 3,428
$5.95 $-3.35 $5.95 $6.10 4,713 1,868 $175.00 $0.76 $-0.06 $0.75 $0.76 13,191 5,048
$4.08 $-2.91 $4.05 $4.15 3,943 409 $177.50 $1.34 +$0.09 $1.31 $1.33 16,772 5,426
$2.51 $-2.69 $2.51 $2.53 30,948 6,910 $180.00 $2.27 +$0.37 $2.23 $2.25 36,510 6,809
$1.36 $-2.24 $1.36 $1.37 40,309 4,825 $182.50 $3.60 +$0.87 $3.55 $3.65 15,797 6,191
$0.64 $-1.55 $0.64 $0.65 102,271 20,688 $185.00 $5.35 +$1.40 $5.30 $5.45 7,442 2,238
$0.28 $-0.97 $0.27 $0.28 37,218 5,998 $187.50 $7.75 +$2.26 $7.25 $7.65 1,307 1,104
$0.13 $-0.53 $0.12 $0.13 32,227 10,381 $190.00 $9.72 +$2.55 $9.60 $10.05 1,732 1,962
$0.06 $-0.26 $0.06 $0.07 10,539 8,793 $192.50 $12.24 +$2.89 $12.05 $12.80 81 223
$0.05 $-0.10 $0.04 $0.05 6,145 11,554 $195.00 $14.33 +$2.44 $14.50 $15.10 54 347
$0.02 $-0.05 $0.02 $0.03 4,545 3,296 $197.50 $11.35 +$11.35 $16.25 $18.30 4 0
$0.02 $-0.03 $0.02 $0.03 2,491 5,495 $200.00 $14.97 $-2.30 $18.75 $20.80 2 43
$0.02 $-0.01 $0.01 $0.02 442 4,224 $202.50 $20.20 +$20.20 $21.25 $23.30 1 1
$0.02 +$0.01 $0.01 $0.02 803 1,158 $205.00 $0.00 +$0.00 $23.75 $26.35 0 0
$0.02 +$0.00 $0.00 $0.01 486 1,534 $207.50 $0.00 +$0.00 $25.60 $28.85 0 0
$0.01 $-0.01 $0.00 $0.01 270 802 $210.00 $0.00 +$0.00 $28.75 $31.40 0 0
$0.01 +$0.00 $0.00 $0.01 100 363 $212.50 $0.00 +$0.00 $30.25 $34.30 0 0
$0.01 +$0.00 $0.00 $0.01 9 461 $215.00 $0.00 +$0.00 $32.75 $36.80 0 0
$0.01 +$0.00 $0.00 $0.01 0 1,201 $217.50 $0.00 +$0.00 $35.25 $38.90 0 0
$0.02 +$0.02 $0.00 $0.01 1 1,629 $220.00 $0.00 +$0.00 $37.75 $41.80 0 0
$0.01 +$0.00 $0.00 $0.01 0 289 $222.50 $0.00 +$0.00 $40.25 $44.30 0 0
$0.01 +$0.00 $0.00 $0.01 0 523 $225.00 $0.00 +$0.00 $43.10 $46.80 0 0
$0.01 +$0.00 $0.00 $0.01 0 192 $227.50 $0.00 +$0.00 $45.25 $49.30 0 0
$0.02 +$0.00 $0.00 $0.01 0 255 $230.00 $46.20 +$0.00 $47.75 $51.80 0 50
$0.01 +$0.01 $0.00 $0.01 12 48 $232.50 $0.00 +$0.00 $50.60 $53.85 0 0
$0.05 +$0.00 $0.00 $0.01 0 2 $235.00 $0.00 +$0.00 $52.75 $56.80 0 0
$0.02 +$0.00 $0.00 $0.01 0 46 $237.50 $0.00 +$0.00 $55.60 $59.30 0 0
$0.00 +$0.00 $0.00 $0.01 0 0 $240.00 $0.00 +$0.00 $58.10 $61.80 0 0
$0.01 +$0.00 $0.00 $0.01 0 1,065 $242.50 $0.00 +$0.00 $60.25 $64.30 0 0
$0.05 +$0.00 $0.00 $0.01 0 61 $245.00 $0.00 +$0.00 $63.10 $66.80 0 0
$0.01 +$0.00 $0.00 $0.01 0 6 $247.50 $0.00 +$0.00 $65.60 $69.30 0 0
$0.01 +$0.00 $0.00 $0.01 0 100 $250.00 $0.00 +$0.00 $67.75 $71.80 0 0
$0.00 +$0.00 $0.00 $0.01 0 0 $252.50 $0.00 +$0.00 $70.60 $74.30 0 0
$0.01 +$0.00 $0.00 $0.01 0 22 $255.00 $0.00 +$0.00 $73.10 $76.80 0 0

Options Profit Calculator

Calculate potential profit and loss for your options trades.

Options Calculator

Get Options Alerts for NVDA

Receive unusual options activity alerts and market updates.

SMS is currently available in the United States and Canada. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from Market Monitors at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. You may receive 14 messages per month. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from Market Monitors. Read our full terms of service and privacy policy.

By subscribing, you agree to our Terms and Privacy Policy.

FEATURED BY