$188.15
0.070.04%
In chiusura: -
$190.20
2.051.09%
After hour: 7:59 PM EDT
Comments
Loading...
NVIDIA (NASDAQ:NVDA) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di NVIDIA a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per NVIDIA..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price136.05Nov 07, 2025
Change
2.751.98%
Bid135.85
Ask141.5
volume27
Intrest40
Strike
50
50
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest150
Last Price131.65Nov 07, 2025
Change
0.50.38%
Bid129.05
Ask136.55
volume5
Intrest15
Strike
55
55
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price127.21Nov 07, 2025
Change
1.130.88%
Bid124.05
Ask131.55
volume2
Intrest16
Strike
60
60
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest32
Last Price116.35Nov 07, 2025
Change
7.245.86%
Bid119.05
Ask126.3
volume4
Intrest42
Strike
65
65
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest524
Last Price111.53Nov 07, 2025
Change
7.926.63%
Bid114.05
Ask121.5
volume35
Intrest61
Strike
70
70
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest165
Last Price113.67Nov 06, 2025
Change
-0%
Bid109.05
Ask116.3
volume0
Intrest18
Strike
75
75
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Last Price108.25Nov 06, 2025
Change
-0%
Bid104.05
Ask111.55
volume0
Intrest26
Strike
80
80
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest429
Last Price94.38Nov 07, 2025
Change
10.8810.34%
Bid99.05
Ask106.3
volume1
Intrest26
Strike
85
85
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5452
Last Price97Nov 07, 2025
Change
2.652.66%
Bid94.05
Ask101.55
volume48
Intrest84
Strike
90
90
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1794
Last Price93.36Nov 06, 2025
Change
-0%
Bid89.05
Ask96.55
volume0
Intrest29
Strike
95
95
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest10232
Last Price87.03Nov 07, 2025
Change
2.833.15%
Bid84.05
Ask91.3
volume43
Intrest154
Strike
100
100
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest9785
Last Price82.26Nov 07, 2025
Change
2.933.44%
Bid79.05
Ask86.3
volume7
Intrest71
Strike
105
105
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24129
Last Price76.3Nov 07, 2025
Change
1.692.17%
Bid74.05
Ask81.3
volume49
Intrest121
Strike
110
110
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10469
Last Price72.07Nov 07, 2025
Change
0.771.06%
Bid69.05
Ask76.35
volume8
Intrest111
Strike
115
115
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume71
Intrest8542
Last Price68.37Nov 07, 2025
Change
0.550.81%
Bid67.1
Ask71.15
volume197
Intrest242
Strike
120
120
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24614
Last Price62.09Nov 07, 2025
Change
2.43.72%
Bid59.05
Ask65.8
volume74
Intrest71
Strike
125
125
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume37
Intrest3691
Last Price57.27Nov 07, 2025
Change
1.22.05%
Bid56.25
Ask61.35
volume413
Intrest470
Strike
130
130
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume23
Intrest9304
Last Price51Nov 07, 2025
Change
4.17.44%
Bid51.3
Ask56.3
volume88
Intrest135
Strike
135
135
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume237
Intrest11138
Last Price47.9Nov 07, 2025
Change
2.024.05%
Bid44.05
Ask51.25
volume299
Intrest402
Strike
140
140
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest7059
Last Price41.61Nov 07, 2025
Change
1.844.23%
Bid39.05
Ask46.3
volume123
Intrest206
Strike
145
145
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume506
Intrest11129
Last Price37.42Nov 07, 2025
Change
0.531.4%
Bid34.05
Ask41.35
volume266
Intrest389
Strike
150
150
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume421
Intrest8794
Last Price31.92Nov 07, 2025
Change
0.551.69%
Bid33
Ask36.05
volume176
Intrest533
Strike
155
155
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2326
Intrest10970
Last Price25.2Nov 07, 2025
Change
5.8618.87%
Bid26.55
Ask34.05
volume12
Intrest60
Strike
157.5
157.5
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume505
Intrest5968
Last Price28.13Nov 07, 2025
Change
0.130.46%
Bid27.8
Ask28.45
volume254
Intrest648
Strike
160
160
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume2890
Intrest23083
Last Price24.7Nov 07, 2025
Change
1.054.08%
Bid24.2
Ask26.7
volume102
Intrest122
Strike
162.5
162.5
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume5598
Intrest8610
Last Price23.05Nov 07, 2025
Change
0.20.88%
Bid21.7
Ask24.75
volume318
Intrest1114
Strike
165
165
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume8055
Intrest16953
Last Price20.55Nov 07, 2025
Change
2.239.79%
Bid20.65
Ask20.85
volume530
Intrest465
Strike
167.5
167.5
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5106
Intrest7272
Last Price17.99Nov 07, 2025
Change
0.040.22%
Bid18.15
Ask18.3
volume5596
Intrest3243
Strike
170
170
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume15713
Intrest25972
Last Price14.35Nov 07, 2025
Change
2.8516.57%
Bid14.15
Ask17.3
volume2492
Intrest736
Strike
172.5
172.5
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume12390
Intrest15143
Last Price12.99Nov 07, 2025
Change
0.372.77%
Bid13.15
Ask13.3
volume6672
Intrest3484
Strike
175
175
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume41465
Intrest27676
Last Price10.51Nov 07, 2025
Change
0.232.14%
Bid9.2
Ask12.3
volume12577
Intrest1025
Strike
177.5
177.5
Last Price0.01Nov 07, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume92752
Intrest9554
Last Price8.23Nov 07, 2025
Change
0.222.6%
Bid6.65
Ask9
volume122477
Intrest9913
Strike
180
180
Last Price0.01Nov 07, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume194771
Intrest30387
Last Price5.7Nov 07, 2025
Change
0.558.8%
Bid5.7
Ask5.8
volume267451
Intrest2690
Strike
182.5
182.5
Last Price0.01Nov 07, 2025
Change
0.698.36%
Bid-
Ask0.01
volume188013
Intrest15986
Last Price3.2Nov 07, 2025
Change
1.0524.71%
Bid3.1
Ask3.35
volume381495
Intrest13857
Strike
185
185
Last Price0.01Nov 07, 2025
Change
1.0899.08%
Bid-
Ask0.01
volume147243
Intrest31684
Last Price0.77Nov 07, 2025
Change
1.8470.5%
Bid0.75
Ask0.8
volume240890
Intrest7666
Strike
187.5
187.5
Last Price0.04Nov 07, 2025
Change
1.8897.92%
Bid0.03
Ask0.04
volume35278
Intrest31710
Last Price0.01Nov 07, 2025
Change
1.3599.26%
Bid-
Ask0.01
volume133776
Intrest32918
Strike
190
190
Last Price1.75Nov 07, 2025
Change
1.4645.48%
Bid1.76
Ask2.12
volume27241
Intrest40755
Last Price0.01Nov 07, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume40475
Intrest27534
Strike
192.5
192.5
Last Price4.29Nov 07, 2025
Change
0.7114.2%
Bid3.8
Ask4.35
volume8466
Intrest18309
Last Price0.01Nov 07, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume35698
Intrest49183
Strike
195
195
Last Price6.86Nov 07, 2025
Change
0.395.38%
Bid6.3
Ask7.15
volume25005
Intrest50074
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume16793
Intrest33426
Strike
197.5
197.5
Last Price9.32Nov 07, 2025
Change
0.181.89%
Bid8.8
Ask9.45
volume6934
Intrest18296
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume18286
Intrest65822
Strike
200
200
Last Price11.8Nov 07, 2025
Change
0.080.67%
Bid11.3
Ask12.2
volume3220
Intrest4541
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume7734
Intrest41555
Strike
202.5
202.5
Last Price15.61Nov 07, 2025
Change
1.016.92%
Bid13.85
Ask14.75
volume537
Intrest1035
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4434
Intrest44880
Strike
205
205
Last Price16.9Nov 07, 2025
Change
0.392.26%
Bid16.1
Ask17.25
volume2031
Intrest4775
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume2237
Intrest37283
Strike
207.5
207.5
Last Price20.4Nov 07, 2025
Change
0.783.98%
Bid18.65
Ask19.4
volume156
Intrest303
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume8505
Intrest76199
Strike
210
210
Last Price23.15Nov 07, 2025
Change
1.185.37%
Bid21
Ask21.95
volume101
Intrest2778
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2548
Intrest31569
Strike
212.5
212.5
Last Price30Nov 07, 2025
Change
5.2821.36%
Bid22.5
Ask24.45
volume85
Intrest316
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume3008
Intrest42078
Strike
215
215
Last Price25.7Nov 07, 2025
Change
1.375.06%
Bid25
Ask26.95
volume105
Intrest223
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1588
Intrest19440
Strike
217.5
217.5
Last Price30.4Nov 07, 2025
Change
3.1511.56%
Bid25.95
Ask29.45
volume59
Intrest51
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume3810
Intrest68027
Strike
220
220
Last Price32.2Nov 07, 2025
Change
2.68.78%
Bid28.7
Ask33.35
volume129
Intrest331
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1481
Intrest13699
Strike
222.5
222.5
Last Price26.3Nov 05, 2025
Change
-0%
Bid30.95
Ask38.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume649
Intrest24203
Strike
225
225
Last Price45.68Nov 07, 2025
Change
10.8831.26%
Bid33.45
Ask40.95
volume3
Intrest40
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume308
Intrest7038
Strike
227.5
227.5
Last Price48.07Nov 07, 2025
Change
10.0226.33%
Bid35.95
Ask43.45
volume30
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume303
Intrest23900
Strike
230
230
Last Price40.8Nov 06, 2025
Change
-0%
Bid38.75
Ask45.95
volume0
Intrest11
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest3419
Strike
232.5
232.5
Last Price32.63Nov 04, 2025
Change
-0%
Bid40.95
Ask48.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume177
Intrest11180
Strike
235
235
Last Price52.38Nov 07, 2025
Change
7.2316.01%
Bid43.7
Ask50.95
volume28
Intrest22
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume23
Intrest2012
Strike
237.5
237.5
Last Price37.63Nov 04, 2025
Change
-0%
Bid45.95
Ask53.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest15868
Strike
240
240
Last Price56.45Nov 07, 2025
Change
13.3230.88%
Bid48.45
Ask55.95
volume3
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume46
Intrest1889
Strike
242.5
242.5
Last Price53.1Nov 06, 2025
Change
-0%
Bid50.95
Ask58.45
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume225
Intrest9967
Strike
245
245
Last Price33.95Nov 03, 2025
Change
-0%
Bid53.7
Ask60.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1467
Strike
247.5
247.5
Last Price47.19Nov 05, 2025
Change
-0%
Bid55.95
Ask63.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1018
Intrest11424
Strike
250
250
Last Price49.8Nov 05, 2025
Change
-0%
Bid58.5
Ask65.95
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2648
Strike
252.5
252.5
Last Price-
Change
-
Bid60.95
Ask68.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume102
Intrest5640
Strike
255
255
Last Price52.35Oct 30, 2025
Change
-0%
Bid63.45
Ask70.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest867
Strike
257.5
257.5
Last Price49Nov 03, 2025
Change
-0%
Bid65.95
Ask73.45
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6929
Strike
260
260
Last Price60.99Nov 05, 2025
Change
-0%
Bid68.7
Ask75.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest1327
Strike
262.5
262.5
Last Price-
Change
-
Bid70.95
Ask78.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest6908
Strike
265
265
Last Price74.4Nov 06, 2025
Change
-0%
Bid73.45
Ask80.95
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
267.5
267.5
Last Price-
Change
-
Bid76.2
Ask83.45
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1159
Strike
270
270
Last Price-
Change
-
Bid78.45
Ask85.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest97
Strike
272.5
272.5
Last Price-
Change
-
Bid80.95
Ask88.45
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1813
Strike
275
275
Last Price-
Change
-
Bid83.45
Ask90.95
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5108
Strike
280
280
Last Price-
Change
-
Bid88.45
Ask95.95
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3325
Strike
285
285
Last Price-
Change
-
Bid93.45
Ask100.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2204
Strike
290
290
Last Price-
Change
-
Bid98.45
Ask105.95
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1785
Strike
295
295
Last Price-
Change
-
Bid103.45
Ask110.95
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2332
Strike
300
300
Last Price91.75Nov 03, 2025
Change
-0%
Bid108.45
Ask115.95
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest310
Strike
305
305
Last Price-
Change
-
Bid113.45
Ask120.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest1963
Strike
310
310
Last Price-
Change
-
Bid118.7
Ask125.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3029
Strike
320
320
Last Price136.5Nov 07, 2025
Change
7.055.45%
Bid128.45
Ask135.95
volume5
Intrest5
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest577
Strike
330
330
Last Price-
Change
-
Bid138.45
Ask145.95
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
340
340
Last Price-
Change
-
Bid148.45
Ask155.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest101
Strike
350
350
Last Price142.6Nov 03, 2025
Change
-0%
Bid158.7
Ask165.95
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
360
360
Last Price-
Change
-
Bid169.2
Ask175.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price164.27Oct 31, 2025
Change
-0%
Bid178.7
Ask185.95
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Strike
380
380
Last Price-
Change
-
Bid189.2
Ask195.95
volume0
Intrest0
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Strike
390
390
Last Price-
Change
-
Bid198.45
Ask205.95
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
400
400
Last Price-
Change
-
Bid211
Ask215.95
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
410
410
Last Price-
Change
-
Bid218.45
Ask225.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest41
Strike
420
420
Last Price214.71Oct 31, 2025
Change
-0%
Bid228.45
Ask235.95
volume0
Intrest0