$120.69
-0.72-0.59%
近くで: -
$120.53
-0.16-0.13%
時間外: 5:34 PM EDT
Comments
Loading...
NVIDIA (NASDAQ:NVDA) 株価情報, オプションチェーン
オプションチェーンは、NVIDIAの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、NVIDIAの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price70Mar 25, 2025
Change
1.92.64%
Bid69.95
Ask71.45
volume98
Intrest152
Strike
50
50
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6952
Last Price62.45Mar 21, 2025
Change
00%
Bid64.9
Ask66.65
volume0
Intrest198
Strike
55
55
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest6490
Last Price57.46Mar 21, 2025
Change
00%
Bid59.9
Ask61.65
volume0
Intrest123
Strike
60
60
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38190
Last Price56.71Mar 24, 2025
Change
00%
Bid54.9
Ask56.65
volume0
Intrest187
Strike
65
65
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest12886
Last Price50.6Mar 25, 2025
Change
1.452.79%
Bid50.2
Ask51.25
volume2
Intrest1262
Strike
70
70
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest43487
Last Price45.1Mar 25, 2025
Change
1.753.74%
Bid45.15
Ask46.45
volume5
Intrest559
Strike
75
75
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16859
Last Price40.98Mar 25, 2025
Change
1.022.43%
Bid40.6
Ask40.95
volume39
Intrest589
Strike
80
80
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest13203
Last Price35.96Mar 25, 2025
Change
1.022.76%
Bid35.2
Ask35.95
volume18
Intrest473
Strike
85
85
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume681
Intrest34532
Last Price30.9Mar 25, 2025
Change
1.053.29%
Bid30.2
Ask31.1
volume171
Intrest1389
Strike
90
90
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume4237
Intrest12966
Last Price29.15Mar 25, 2025
Change
1.855.97%
Bid28.85
Ask30.75
volume11
Intrest112
Strike
91
91
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1137
Intrest1253
Last Price28.25Mar 25, 2025
Change
1.354.56%
Bid28.55
Ask28.95
volume20
Intrest62
Strike
92
92
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume627
Intrest2859
Last Price26.95Mar 25, 2025
Change
26.91%
Bid27.6
Ask27.95
volume8
Intrest205
Strike
93
93
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume895
Intrest2244
Last Price26.4Mar 25, 2025
Change
1.555.55%
Bid26.6
Ask27.75
volume7
Intrest88
Strike
94
94
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume886
Intrest2289
Last Price25.85Mar 25, 2025
Change
0.752.82%
Bid25.4
Ask26.25
volume249
Intrest2668
Strike
95
95
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume1550
Intrest8796
Last Price24.65Mar 25, 2025
Change
1.355.19%
Bid23.85
Ask24.9
volume28
Intrest315
Strike
96
96
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume24
Intrest2672
Last Price23.75Mar 25, 2025
Change
0.93.65%
Bid23.6
Ask23.95
volume88
Intrest422
Strike
97
97
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume378
Intrest2394
Last Price22.6Mar 25, 2025
Change
1.25.04%
Bid22.55
Ask22.9
volume4
Intrest475
Strike
98
98
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume322
Intrest5018
Last Price21.9Mar 25, 2025
Change
0.954.16%
Bid21.6
Ask22.45
volume12
Intrest598
Strike
99
99
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1523
Intrest3509
Last Price20.8Mar 25, 2025
Change
0.83.7%
Bid20.25
Ask21.2
volume479
Intrest53207
Strike
100
100
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1239
Intrest31159
Last Price19.65Mar 25, 2025
Change
1.46.65%
Bid19.2
Ask20.3
volume118
Intrest5283
Strike
101
101
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume441
Intrest2876
Last Price18.8Mar 25, 2025
Change
0.84.08%
Bid18.6
Ask19.55
volume52
Intrest777
Strike
102
102
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume237
Intrest4433
Last Price17.85Mar 25, 2025
Change
0.754.03%
Bid17.65
Ask17.85
volume71
Intrest749
Strike
103
103
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume533
Intrest2361
Last Price16.65Mar 25, 2025
Change
1.357.5%
Bid16.65
Ask16.85
volume62
Intrest988
Strike
104
104
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume4634
Intrest4881
Last Price15.8Mar 25, 2025
Change
0.855.11%
Bid15.55
Ask16
volume207
Intrest4988
Strike
105
105
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume1446
Intrest13378
Last Price14.99Mar 25, 2025
Change
1.016.31%
Bid14.7
Ask14.85
volume296
Intrest1118
Strike
106
106
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume1255
Intrest7142
Last Price13.9Mar 25, 2025
Change
0.755.12%
Bid13.2
Ask13.85
volume159
Intrest3015
Strike
107
107
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume360
Intrest6131
Last Price12.9Mar 25, 2025
Change
1.158.19%
Bid12.25
Ask12.85
volume149
Intrest1583
Strike
108
108
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume735
Intrest6169
Last Price11.67Mar 25, 2025
Change
1.289.88%
Bid11.7
Ask11.85
volume182
Intrest1745
Strike
109
109
Last Price0.05Mar 25, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume614
Intrest6950
Last Price10.8Mar 25, 2025
Change
0.756.49%
Bid10.3
Ask11.35
volume935
Intrest18550
Strike
110
110
Last Price0.07Mar 25, 2025
Change
0.0330%
Bid0.06
Ask0.07
volume6162
Intrest29169
Last Price9.86Mar 25, 2025
Change
0.746.98%
Bid9.3
Ask9.9
volume170
Intrest4883
Strike
111
111
Last Price0.08Mar 25, 2025
Change
0.0433.33%
Bid0.08
Ask0.09
volume1995
Intrest6578
Last Price8.84Mar 25, 2025
Change
0.858.77%
Bid8.75
Ask8.9
volume496
Intrest3356
Strike
112
112
Last Price0.1Mar 25, 2025
Change
0.0428.57%
Bid0.1
Ask0.11
volume3595
Intrest7717
Last Price7.9Mar 25, 2025
Change
0.829.4%
Bid7.8
Ask8
volume361
Intrest2346
Strike
113
113
Last Price0.14Mar 25, 2025
Change
0.0422.22%
Bid0.13
Ask0.14
volume4117
Intrest5601
Last Price6.83Mar 25, 2025
Change
1.2515.47%
Bid6.45
Ask7.25
volume509
Intrest5148
Strike
114
114
Last Price0.2Mar 25, 2025
Change
0.0520%
Bid0.18
Ask0.2
volume5107
Intrest10829
Last Price5.97Mar 25, 2025
Change
0.710.49%
Bid5.95
Ask6.25
volume4809
Intrest14010
Strike
115
115
Last Price0.26Mar 25, 2025
Change
0.0721.21%
Bid0.26
Ask0.27
volume44576
Intrest63244
Last Price5.12Mar 25, 2025
Change
0.7612.93%
Bid4.85
Ask5.15
volume3125
Intrest6070
Strike
116
116
Last Price0.37Mar 25, 2025
Change
0.0919.57%
Bid0.37
Ask0.38
volume10760
Intrest14128
Last Price4.28Mar 25, 2025
Change
0.7214.4%
Bid4.2
Ask4.3
volume3768
Intrest9499
Strike
117
117
Last Price0.53Mar 25, 2025
Change
0.0914.52%
Bid0.52
Ask0.53
volume19862
Intrest16782
Last Price3.4Mar 25, 2025
Change
0.819.05%
Bid3.45
Ask3.5
volume12760
Intrest14073
Strike
118
118
Last Price0.72Mar 25, 2025
Change
0.1214.29%
Bid0.73
Ask0.74
volume38577
Intrest15054
Last Price2.76Mar 25, 2025
Change
0.7120.46%
Bid2.74
Ask2.76
volume23980
Intrest8719
Strike
119
119
Last Price1.03Mar 25, 2025
Change
0.098.04%
Bid1.02
Ask1.03
volume62487
Intrest9600
Last Price2.13Mar 25, 2025
Change
0.6723.93%
Bid2.11
Ask2.14
volume101744
Intrest82778
Strike
120
120
Last Price1.37Mar 25, 2025
Change
0.096.16%
Bid1.38
Ask1.4
volume77926
Intrest21282
Last Price1.59Mar 25, 2025
Change
0.6629.33%
Bid1.57
Ask1.59
volume88423
Intrest18762
Strike
121
121
Last Price1.84Mar 25, 2025
Change
0.021.08%
Bid1.84
Ask1.87
volume27055
Intrest9977
Last Price1.15Mar 25, 2025
Change
0.5933.91%
Bid1.13
Ask1.16
volume63427
Intrest41901
Strike
122
122
Last Price2.41Mar 25, 2025
Change
0.020.84%
Bid2.4
Ask2.43
volume10601
Intrest10637
Last Price0.8Mar 25, 2025
Change
0.4937.98%
Bid0.78
Ask0.8
volume46593
Intrest53381
Strike
123
123
Last Price3.1Mar 25, 2025
Change
0.165.44%
Bid3
Ask3.1
volume3940
Intrest3146
Last Price0.53Mar 25, 2025
Change
0.4344.79%
Bid0.53
Ask0.54
volume39275
Intrest59363
Strike
124
124
Last Price3.9Mar 25, 2025
Change
0.359.86%
Bid3.75
Ask3.85
volume3655
Intrest3349
Last Price0.34Mar 25, 2025
Change
0.3450%
Bid0.33
Ask0.34
volume75625
Intrest63631
Strike
125
125
Last Price4.69Mar 25, 2025
Change
0.388.82%
Bid4.55
Ask4.9
volume3983
Intrest8986
Last Price0.21Mar 25, 2025
Change
0.2756.25%
Bid0.2
Ask0.21
volume21598
Intrest26253
Strike
126
126
Last Price5.34Mar 25, 2025
Change
0.265.12%
Bid5.2
Ask5.9
volume255
Intrest2926
Last Price0.12Mar 25, 2025
Change
0.2163.64%
Bid0.12
Ask0.13
volume26006
Intrest47288
Strike
127
127
Last Price6.36Mar 25, 2025
Change
0.457.61%
Bid6.15
Ask6.5
volume716
Intrest12219
Last Price0.08Mar 25, 2025
Change
0.1565.22%
Bid0.07
Ask0.08
volume15348
Intrest61789
Strike
128
128
Last Price7.23Mar 25, 2025
Change
0.7812.09%
Bid7.3
Ask7.65
volume625
Intrest1395
Last Price0.05Mar 25, 2025
Change
0.1168.75%
Bid0.04
Ask0.05
volume6344
Intrest18682
Strike
129
129
Last Price8.2Mar 25, 2025
Change
0.56.49%
Bid8.05
Ask8.8
volume163
Intrest1710
Last Price0.03Mar 25, 2025
Change
0.0770%
Bid0.02
Ask0.03
volume24109
Intrest73357
Strike
130
130
Last Price9.45Mar 25, 2025
Change
0.758.62%
Bid9.2
Ask9.6
volume747
Intrest6706
Last Price0.02Mar 25, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume1990
Intrest29853
Strike
131
131
Last Price10.45Mar 25, 2025
Change
0.858.85%
Bid10.1
Ask10.45
volume160
Intrest2747
Last Price0.01Mar 25, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume2616
Intrest24952
Strike
132
132
Last Price11.19Mar 25, 2025
Change
0.646.07%
Bid11.1
Ask11.7
volume188
Intrest961
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume3292
Intrest11509
Strike
133
133
Last Price12.15Mar 25, 2025
Change
0.554.74%
Bid12.1
Ask12.55
volume126
Intrest662
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume1481
Intrest37293
Strike
134
134
Last Price13.05Mar 25, 2025
Change
0.836.79%
Bid13.1
Ask13.6
volume98
Intrest5
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume1276
Intrest37388
Strike
135
135
Last Price13.81Mar 25, 2025
Change
0.060.44%
Bid14.1
Ask14.65
volume249
Intrest3792
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume142
Intrest5463
Strike
136
136
Last Price15.1Mar 25, 2025
Change
0.64.14%
Bid15.1
Ask15.75
volume143
Intrest9
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume249
Intrest5286
Strike
137
137
Last Price16.1Mar 25, 2025
Change
0.74.55%
Bid16.1
Ask16.45
volume83
Intrest4
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume219
Intrest3928
Strike
138
138
Last Price17.1Mar 25, 2025
Change
1.056.54%
Bid17.1
Ask17.75
volume76
Intrest5
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume872
Intrest9004
Strike
139
139
Last Price18.1Mar 25, 2025
Change
15.85%
Bid18.15
Ask18.45
volume127
Intrest8
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume3097
Intrest25256
Strike
140
140
Last Price19.05Mar 25, 2025
Change
0.754.1%
Bid19.1
Ask19.7
volume199
Intrest23
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1438
Intrest6049
Strike
141
141
Last Price20.05Mar 25, 2025
Change
0.854.43%
Bid20.1
Ask20.5
volume17
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest3645
Strike
142
142
Last Price22.3Mar 25, 2025
Change
1.859.05%
Bid21.1
Ask21.45
volume1
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest2756
Strike
143
143
Last Price22.05Mar 25, 2025
Change
1.25.76%
Bid22.2
Ask22.45
volume9
Intrest3
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest4360
Strike
144
144
Last Price23.05Mar 25, 2025
Change
0.62.67%
Bid23.1
Ask23.45
volume28
Intrest4
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest10377
Strike
145
145
Last Price24.15Mar 25, 2025
Change
14.32%
Bid24.1
Ask24.55
volume354
Intrest52
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2273
Strike
146
146
Last Price25.1Mar 25, 2025
Change
0.552.24%
Bid25.1
Ask25.55
volume20
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest1842
Strike
147
147
Last Price27Mar 25, 2025
Change
1.87.14%
Bid25.9
Ask26.55
volume8
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1175
Strike
148
148
Last Price27.1Mar 25, 2025
Change
1.14.23%
Bid27.1
Ask27.45
volume5
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3104
Strike
149
149
Last Price29.05Mar 25, 2025
Change
1.957.2%
Bid28.1
Ask28.55
volume2
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest16427
Strike
150
150
Last Price29.15Mar 25, 2025
Change
0.953.37%
Bid28.95
Ask29.7
volume96
Intrest4
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6686
Strike
152.5
152.5
Last Price31.75Mar 25, 2025
Change
1.153.76%
Bid31.6
Ask32
volume7
Intrest7
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest5276
Strike
155
155
Last Price34.05Mar 25, 2025
Change
0.852.56%
Bid34.2
Ask34.7
volume7
Intrest6
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2238
Strike
157.5
157.5
Last Price36.7Mar 25, 2025
Change
0.952.66%
Bid36.6
Ask37.25
volume8
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest7276
Strike
160
160
Last Price39.15Mar 25, 2025
Change
1.23.16%
Bid39.1
Ask39.7
volume7
Intrest4
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5207
Strike
165
165
Last Price44.3Mar 25, 2025
Change
1.33.02%
Bid44.1
Ask44.55
volume5
Intrest3
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3426
Strike
170
170
Last Price49.2Mar 25, 2025
Change
1.192.48%
Bid49.15
Ask49.45
volume15
Intrest8
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9490
Strike
175
175
Last Price-
Change
-
Bid53.9
Ask54.7
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5446
Strike
180
180
Last Price45.08Feb 21, 2025
Change
00%
Bid58.9
Ask59.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2674
Strike
185
185
Last Price57.65Feb 25, 2025
Change
00%
Bid63.9
Ask64.7
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest1759
Strike
190
190
Last Price59.75Feb 26, 2025
Change
00%
Bid68.9
Ask69.7
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest644
Strike
195
195
Last Price-
Change
-
Bid73.9
Ask74.7
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2146
Strike
200
200
Last Price81.5Mar 20, 2025
Change
00%
Bid78.9
Ask79.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1096
Strike
205
205
Last Price77.35Feb 25, 2025
Change
00%
Bid83.9
Ask84.7
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest232
Strike
210
210
Last Price83.5Feb 25, 2025
Change
00%
Bid88.9
Ask89.7
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1022
Strike
215
215
Last Price-
Change
-
Bid93.9
Ask94.7
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest234
Strike
220
220
Last Price93.55Feb 25, 2025
Change
00%
Bid98.9
Ask99.7
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest444
Strike
225
225
Last Price97.75Feb 25, 2025
Change
00%
Bid103.9
Ask104.7
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Strike
230
230
Last Price-
Change
-
Bid108.9
Ask109.7
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest511
Strike
235
235
Last Price-
Change
-
Bid113.9
Ask114.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1349
Strike
240
240
Last Price-
Change
-
Bid118.9
Ask119.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved