$113.80
-0.70-0.61%
時間外: 4:00 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 Price108.9May 05, 2025
Change
0.730.67%
Bid107.55
Ask109.5
volume1
Intrest5
Strike
5
5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest33
Last Price104.05May 02, 2025
Change
00%
Bid103.4
Ask104.1
volume0
Intrest6
Strike
10
10
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1
Last Price99.86May 02, 2025
Change
00%
Bid98.4
Ask101
volume0
Intrest9
Strike
15
15
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2278
Last Price94.87May 02, 2025
Change
00%
Bid92.55
Ask95.15
volume0
Intrest19
Strike
20
20
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price88.35May 05, 2025
Change
1.151.28%
Bid88.05
Ask89.2
volume2
Intrest33
Strike
25
25
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1050
Last Price83.85May 05, 2025
Change
0.861.04%
Bid83.05
Ask85.15
volume10
Intrest41
Strike
30
30
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2315
Last Price78.7May 05, 2025
Change
1.051.32%
Bid77.55
Ask79.2
volume2
Intrest108
Strike
35
35
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6173
Last Price73.8May 05, 2025
Change
0.761.04%
Bid73.05
Ask75.15
volume1
Intrest13
Strike
40
40
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3801
Last Price59.36Apr 24, 2025
Change
00%
Bid68.45
Ask70.15
volume0
Intrest5
Strike
45
45
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7275
Last Price57.96May 05, 2025
Change
2.23.66%
Bid58.45
Ask60.6
volume2
Intrest10
Strike
55
55
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest49376
Last Price52.95May 05, 2025
Change
1.352.49%
Bid53.05
Ask54.2
volume4
Intrest104
Strike
60
60
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest17797
Last Price48.45May 05, 2025
Change
1.723.43%
Bid48.45
Ask49.55
volume7
Intrest115
Strike
65
65
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest15872
Last Price44.4May 05, 2025
Change
0.81.77%
Bid43.05
Ask45.7
volume2
Intrest64
Strike
70
70
Last Price0.01May 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume178
Intrest7467
Last Price43.09May 02, 2025
Change
00%
Bid42.4
Ask43.55
volume0
Intrest28
Strike
71
71
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume96
Intrest21944
Last Price42.38May 05, 2025
Change
6.2817.4%
Bid40.45
Ask42.2
volume1
Intrest23
Strike
72
72
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest2590
Last Price36.47Apr 29, 2025
Change
00%
Bid40.4
Ask41.25
volume0
Intrest30
Strike
73
73
Last Price0.01May 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume117
Intrest2481
Last Price33.91Apr 28, 2025
Change
00%
Bid39.4
Ask41.35
volume0
Intrest45
Strike
74
74
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume647
Intrest1774
Last Price39.25May 05, 2025
Change
0.050.13%
Bid38.05
Ask39.2
volume11
Intrest106
Strike
75
75
Last Price0.01May 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume811
Intrest4038
Last Price38.36May 05, 2025
Change
1.213.26%
Bid37.4
Ask39.35
volume4
Intrest224
Strike
76
76
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume2317
Intrest3991
Last Price37.34May 05, 2025
Change
1.494.16%
Bid36.05
Ask37.25
volume7
Intrest49
Strike
77
77
Last Price0.01May 05, 2025
Change
0.0150%
Bid-
Ask0.02
volume914
Intrest4604
Last Price36.35May 05, 2025
Change
5.6518.4%
Bid34.45
Ask36.55
volume4
Intrest22
Strike
78
78
Last Price0.01May 05, 2025
Change
0.0150%
Bid-
Ask0.02
volume1238
Intrest2814
Last Price35.34May 05, 2025
Change
9.1434.89%
Bid34.4
Ask35.25
volume12
Intrest88
Strike
79
79
Last Price0.01May 05, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1
Intrest3242
Last Price34.36May 05, 2025
Change
0.030.09%
Bid33.05
Ask34.25
volume1
Intrest387
Strike
80
80
Last Price0.01May 05, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume65
Intrest6373
Last Price33.37May 05, 2025
Change
9.1737.89%
Bid32.45
Ask34.35
volume1
Intrest161
Strike
81
81
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.02
volume5
Intrest1824
Last Price32.38May 05, 2025
Change
0.280.87%
Bid31.45
Ask33.35
volume2
Intrest75
Strike
82
82
Last Price0.01May 05, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume22
Intrest1078
Last Price31.34May 05, 2025
Change
4.4816.68%
Bid30.05
Ask31.6
volume14
Intrest97
Strike
83
83
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.02
volume27
Intrest921
Last Price29.03May 01, 2025
Change
00%
Bid29.1
Ask30.2
volume0
Intrest86
Strike
84
84
Last Price0.02May 05, 2025
Change
0.0133.33%
Bid0.01
Ask0.32
volume2099
Intrest2265
Last Price29.55May 02, 2025
Change
00%
Bid28.05
Ask29.25
volume0
Intrest385
Strike
85
85
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.02
volume877
Intrest17725
Last Price27.1May 01, 2025
Change
00%
Bid25.95
Ask29.7
volume0
Intrest228
Strike
86
86
Last Price0.02May 05, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume330
Intrest1152
Last Price27.37May 05, 2025
Change
0.772.89%
Bid26.45
Ask28.7
volume7
Intrest167
Strike
87
87
Last Price0.02May 05, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume46
Intrest2978
Last Price25.87May 02, 2025
Change
00%
Bid23.95
Ask26.6
volume0
Intrest342
Strike
88
88
Last Price0.03May 05, 2025
Change
00%
Bid0.02
Ask0.03
volume54
Intrest7370
Last Price24.75May 05, 2025
Change
0.522.06%
Bid24.15
Ask25.25
volume10
Intrest246
Strike
89
89
Last Price0.02May 05, 2025
Change
00%
Bid0.02
Ask0.03
volume725
Intrest3470
Last Price24May 05, 2025
Change
0.180.74%
Bid23.65
Ask24.3
volume251
Intrest1038
Strike
90
90
Last Price0.03May 05, 2025
Change
00%
Bid0.02
Ask0.03
volume1670
Intrest13004
Last Price22.8May 05, 2025
Change
0.72.98%
Bid21.1
Ask23.45
volume3
Intrest217
Strike
91
91
Last Price0.03May 05, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume728
Intrest1543
Last Price22.5May 05, 2025
Change
0.080.36%
Bid21.15
Ask22.25
volume4
Intrest275
Strike
92
92
Last Price0.03May 05, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume97
Intrest18307
Last Price21.35May 05, 2025
Change
0.41.84%
Bid19.2
Ask21.25
volume6
Intrest543
Strike
93
93
Last Price0.04May 05, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume165
Intrest2409
Last Price20.5May 05, 2025
Change
0.20.99%
Bid19.15
Ask20.35
volume41
Intrest327
Strike
94
94
Last Price0.04May 05, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume781
Intrest2868
Last Price19.03May 05, 2025
Change
0.633.2%
Bid18.55
Ask19.3
volume170
Intrest938
Strike
95
95
Last Price0.04May 05, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume2734
Intrest14502
Last Price18.67May 05, 2025
Change
0.341.85%
Bid17.6
Ask18.35
volume7
Intrest1319
Strike
96
96
Last Price0.06May 05, 2025
Change
00%
Bid0.05
Ask0.06
volume1055
Intrest8824
Last Price17May 05, 2025
Change
0.31.73%
Bid16.55
Ask17.3
volume24
Intrest4131
Strike
97
97
Last Price0.07May 05, 2025
Change
0.0112.5%
Bid0.06
Ask0.07
volume362
Intrest4179
Last Price16.43May 05, 2025
Change
0.10.61%
Bid15.5
Ask16.3
volume8
Intrest1302
Strike
98
98
Last Price0.07May 05, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume1931
Intrest17020
Last Price15.4May 05, 2025
Change
0.211.35%
Bid14.5
Ask16.6
volume22
Intrest1081
Strike
99
99
Last Price0.09May 05, 2025
Change
0.0110%
Bid0.08
Ask0.09
volume1547
Intrest5550
Last Price14May 05, 2025
Change
0.724.89%
Bid13.65
Ask14.7
volume1141
Intrest4032
Strike
100
100
Last Price0.1May 05, 2025
Change
0.019.09%
Bid0.09
Ask0.1
volume17127
Intrest32386
Last Price13.73May 05, 2025
Change
0.211.55%
Bid12.45
Ask14
volume56
Intrest1213
Strike
101
101
Last Price0.12May 05, 2025
Change
0.0214.29%
Bid0.11
Ask0.12
volume1452
Intrest5083
Last Price12.74May 05, 2025
Change
0.070.55%
Bid11.75
Ask12.55
volume109
Intrest2971
Strike
102
102
Last Price0.14May 05, 2025
Change
0.0212.5%
Bid0.13
Ask0.15
volume2170
Intrest6776
Last Price11.15May 05, 2025
Change
0.75.91%
Bid10.55
Ask11.45
volume198
Intrest1781
Strike
103
103
Last Price0.17May 05, 2025
Change
0.0419.05%
Bid0.17
Ask0.18
volume3264
Intrest8033
Last Price10May 05, 2025
Change
0.54.76%
Bid9.75
Ask11.65
volume514
Intrest2845
Strike
104
104
Last Price0.23May 05, 2025
Change
0.0311.54%
Bid0.21
Ask0.22
volume2810
Intrest5949
Last Price9.1May 05, 2025
Change
0.99%
Bid9
Ask9.55
volume1706
Intrest5891
Strike
105
105
Last Price0.29May 05, 2025
Change
0.0514.71%
Bid0.27
Ask0.28
volume15666
Intrest20989
Last Price8.25May 05, 2025
Change
0.758.33%
Bid6
Ask8.35
volume1543
Intrest7910
Strike
106
106
Last Price0.37May 05, 2025
Change
0.0511.9%
Bid0.34
Ask0.36
volume9052
Intrest7012
Last Price7.35May 05, 2025
Change
0.658.13%
Bid7.25
Ask7.45
volume585
Intrest4915
Strike
107
107
Last Price0.46May 05, 2025
Change
0.0814.81%
Bid0.45
Ask0.46
volume6912
Intrest7476
Last Price6.45May 05, 2025
Change
0.912.24%
Bid6.45
Ask6.6
volume1528
Intrest5558
Strike
108
108
Last Price0.59May 05, 2025
Change
0.1115.71%
Bid0.58
Ask0.6
volume12410
Intrest14149
Last Price5.6May 05, 2025
Change
0.711.11%
Bid5.1
Ask5.75
volume1387
Intrest6465
Strike
109
109
Last Price0.77May 05, 2025
Change
0.111.49%
Bid0.75
Ask0.77
volume11476
Intrest4932
Last Price4.8May 05, 2025
Change
0.915.79%
Bid4.6
Ask4.95
volume9005
Intrest19579
Strike
110
110
Last Price0.98May 05, 2025
Change
0.19.26%
Bid0.96
Ask1
volume44894
Intrest22484
Last Price4.1May 05, 2025
Change
0.8316.84%
Bid4.1
Ask4.25
volume2409
Intrest11254
Strike
111
111
Last Price1.23May 05, 2025
Change
0.075.38%
Bid1.22
Ask1.3
volume13976
Intrest6863
Last Price3.45May 05, 2025
Change
0.818.82%
Bid3.35
Ask3.55
volume4340
Intrest12106
Strike
112
112
Last Price1.58May 05, 2025
Change
0.084.82%
Bid1.54
Ask1.61
volume28288
Intrest7871
Last Price2.85May 05, 2025
Change
0.6819.26%
Bid2.77
Ask2.89
volume24782
Intrest23398
Strike
113
113
Last Price1.99May 05, 2025
Change
0.021.02%
Bid1.92
Ask2.01
volume47883
Intrest12000
Last Price2.31May 05, 2025
Change
0.6421.69%
Bid2.29
Ask2.33
volume70767
Intrest13664
Strike
114
114
Last Price2.4May 05, 2025
Change
00%
Bid2.4
Ask2.44
volume41378
Intrest6658
Last Price1.83May 05, 2025
Change
0.5723.75%
Bid1.8
Ask1.85
volume74904
Intrest30978
Strike
115
115
Last Price2.98May 05, 2025
Change
0.13.47%
Bid2.89
Ask2.99
volume17344
Intrest10495
Last Price1.42May 05, 2025
Change
0.5929.35%
Bid1.4
Ask1.44
volume26118
Intrest13169
Strike
116
116
Last Price3.53May 05, 2025
Change
0.12.92%
Bid3.45
Ask3.6
volume2100
Intrest1669
Last Price1.06May 05, 2025
Change
0.5534.16%
Bid1.06
Ask1.1
volume21252
Intrest10363
Strike
117
117
Last Price4.25May 05, 2025
Change
0.256.25%
Bid4.1
Ask4.4
volume1100
Intrest1398
Last Price0.81May 05, 2025
Change
0.4535.71%
Bid0.8
Ask0.82
volume20859
Intrest26227
Strike
118
118
Last Price4.95May 05, 2025
Change
0.255.32%
Bid4.85
Ask4.95
volume841
Intrest848
Last Price0.59May 05, 2025
Change
0.3738.54%
Bid0.58
Ask0.6
volume15595
Intrest78524
Strike
119
119
Last Price5.7May 05, 2025
Change
0.050.88%
Bid5.6
Ask5.75
volume450
Intrest515
Last Price0.42May 05, 2025
Change
0.3444.74%
Bid0.42
Ask0.44
volume58972
Intrest70509
Strike
120
120
Last Price6.57May 05, 2025
Change
0.426.83%
Bid6.45
Ask6.65
volume1982
Intrest2556
Last Price0.3May 05, 2025
Change
0.2747.37%
Bid0.29
Ask0.31
volume18244
Intrest12154
Strike
121
121
Last Price7.45May 05, 2025
Change
0.253.47%
Bid7.3
Ask7.55
volume102
Intrest694
Last Price0.2May 05, 2025
Change
0.2353.49%
Bid0.2
Ask0.22
volume8979
Intrest9735
Strike
122
122
Last Price7.99May 05, 2025
Change
0.081.01%
Bid6.8
Ask10.05
volume86
Intrest361
Last Price0.15May 05, 2025
Change
0.1753.13%
Bid0.14
Ask0.15
volume6662
Intrest4559
Strike
123
123
Last Price9.3May 05, 2025
Change
0.677.76%
Bid7
Ask9.7
volume643
Intrest543
Last Price0.11May 05, 2025
Change
0.1354.17%
Bid0.1
Ask0.11
volume7954
Intrest20931
Strike
124
124
Last Price10.23May 05, 2025
Change
0.353.54%
Bid8
Ask13
volume239
Intrest250
Last Price0.08May 05, 2025
Change
0.1157.89%
Bid0.07
Ask0.08
volume16753
Intrest19477
Strike
125
125
Last Price11.15May 05, 2025
Change
0.151.36%
Bid10.85
Ask11.55
volume122
Intrest646
Last Price0.06May 05, 2025
Change
0.0857.14%
Bid0.05
Ask0.06
volume3291
Intrest29707
Strike
126
126
Last Price11.97May 05, 2025
Change
0.221.87%
Bid11.75
Ask12.6
volume30
Intrest212
Last Price0.04May 05, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume11797
Intrest30712
Strike
127
127
Last Price12.75May 05, 2025
Change
0.050.39%
Bid12.7
Ask13.6
volume11
Intrest237
Last Price0.02May 05, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume9542
Intrest48460
Strike
130
130
Last Price16.15May 05, 2025
Change
0.452.87%
Bid15.35
Ask16.55
volume9
Intrest47
Last Price0.02May 05, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume5643
Intrest14751
Strike
135
135
Last Price20.52May 05, 2025
Change
0.391.87%
Bid20.45
Ask21.6
volume24
Intrest11
Last Price0.01May 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume1895
Intrest7716
Strike
140
140
Last Price26.13May 05, 2025
Change
1.184.73%
Bid25.45
Ask26.6
volume6
Intrest6
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume225
Intrest5389
Strike
145
145
Last Price30.89May 05, 2025
Change
4.4712.64%
Bid30.45
Ask31.6
volume2
Intrest3
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest8105
Strike
150
150
Last Price38.45Apr 15, 2025
Change
00%
Bid35.45
Ask36.65
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest3116
Strike
155
155
Last Price40.86May 05, 2025
Change
0.040.1%
Bid40.55
Ask41.65
volume6
Intrest6
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3145
Strike
160
160
Last Price46.02May 05, 2025
Change
0.751.66%
Bid45.45
Ask48.15
volume4
Intrest7
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1994
Strike
165
165
Last Price51.3May 05, 2025
Change
1.041.99%
Bid50.5
Ask53.15
volume2
Intrest5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1333
Strike
170
170
Last Price56.1May 05, 2025
Change
1.051.84%
Bid55.45
Ask56.65
volume2
Intrest7
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Strike
175
175
Last Price62.35May 01, 2025
Change
00%
Bid60.55
Ask61.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid65.45
Ask66.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid70.65
Ask73.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid74
Ask78.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid80.55
Ask81.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid85.55
Ask86.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid90.5
Ask91.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid95.5
Ask98.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid100.55
Ask103.15
volume0
Intrest0
Last Price0.01May 05, 2025
Change
-
Bid-
Ask0.01
volume3
Intrest0
Strike
220
220
Last Price-
Change
-
Bid105.5
Ask106.6
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1
Strike
225
225
Last Price-
Change
-
Bid110.55
Ask111.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved