Options Chain for NVIDIA CORPORATION COM (NVDA) - $143.85 as of 6/20/2025 9:15:10 PM EST


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 138.10 139.65 139.32 0.00 0.00% 0 2,346 5.28 1.00 0.00 0.00 6/12/2025 6/20/2025 4:00:05 PM EST
10.00 132.70 135.15 132.85 0.00 0.00% 0 49 10.00 1.00 0.00 0.00 6/10/2025 6/20/2025 4:00:05 PM EST
15.00 127.75 129.85 128.88 +0.46 +0.36% 3 45 10.00 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
20.00 122.35 125.65 113.29 0.00 0.00% 0 10 10.00 1.00 0.00 0.00 5/15/2025 6/20/2025 4:00:05 PM EST
25.00 117.80 120.30 119.70 0.00 0.00% 0 52 10.00 1.00 0.00 0.00 6/18/2025 6/20/2025 4:00:05 PM EST
30.00 112.85 115.25 115.62 0.00 0.00% 0 55 10.00 1.00 0.00 0.00 6/18/2025 6/20/2025 4:00:05 PM EST
35.00 108.35 109.85 110.67 +1.40 +1.29% 10 29 1.84 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
40.00 103.15 104.90 104.10 0.00 0.00% 0 108 1.72 1.00 0.00 0.00 6/18/2025 6/20/2025 4:00:05 PM EST
45.00 98.10 99.85 99.56 -0.90 -0.90% 2 110 1.49 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
50.00 93.45 95.00 96.07 0.00 0.00% 0 402 0.00 1.00 0.00 0.00 6/18/2025 6/20/2025 4:00:05 PM EST
55.00 88.55 90.00 90.22 0.00 0.00% 0 485 1.39 1.00 0.00 0.00 6/18/2025 6/20/2025 4:00:05 PM EST
60.00 83.55 85.15 86.40 +0.15 +0.18% 10 560 3.23 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
65.00 78.70 80.15 81.25 +0.63 +0.79% 1 461 1.78 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
70.00 73.70 74.95 74.50 -1.30 -1.72% 22 3,938 0.10 1.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
75.00 68.75 70.10 70.00 -1.00 -1.41% 11 672 0.91 1.00 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
80.00 63.85 65.20 64.86 -1.18 -1.79% 22 2,220 0.81 1.00 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
85.00 58.90 60.35 61.22 +0.30 +0.50% 30 1,397 0.75 0.99 0.00 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
90.00 54.05 55.35 54.65 -1.28 -2.29% 22 1,966 0.71 0.99 0.00 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
95.00 49.15 50.60 49.50 -2.00 -3.89% 35 4,164 0.53 0.98 0.00 -0.03 6/20/2025 6/20/2025 4:00:05 PM EST
100.00 44.30 45.70 45.38 -1.09 -2.35% 2,198 10,957 0.52 0.97 0.00 -0.03 6/20/2025 6/20/2025 4:00:05 PM EST
105.00 39.55 40.70 40.15 -0.40 -0.99% 51 5,407 0.48 0.95 0.00 -0.04 6/20/2025 6/20/2025 4:00:05 PM EST
110.00 34.95 35.95 35.26 -1.60 -4.35% 147 15,299 0.48 0.93 0.00 -0.05 6/20/2025 6/20/2025 4:00:05 PM EST
115.00 30.15 31.00 30.49 -1.78 -5.52% 124 25,746 0.46 0.90 0.01 -0.05 6/20/2025 6/20/2025 4:00:05 PM EST
120.00 25.90 26.50 26.35 -1.50 -5.39% 286 18,769 0.44 0.87 0.01 -0.06 6/20/2025 6/20/2025 4:00:05 PM EST
125.00 21.85 22.05 22.00 -1.47 -6.27% 654 23,196 0.42 0.83 0.01 -0.07 6/20/2025 6/20/2025 4:00:05 PM EST
130.00 17.90 18.00 17.90 -1.50 -7.74% 755 25,439 0.41 0.78 0.01 -0.07 6/20/2025 6/20/2025 4:00:05 PM EST
135.00 14.20 14.35 14.34 -1.31 -8.38% 979 19,736 0.39 0.71 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
140.00 10.95 11.05 11.00 -1.35 -10.94% 3,761 40,182 0.38 0.62 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
145.00 8.15 8.25 8.27 -1.08 -11.56% 4,586 28,261 0.37 0.53 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
150.00 5.85 5.95 5.95 -1.00 -14.39% 7,503 53,906 0.36 0.43 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
155.00 4.10 4.20 4.17 -0.80 -16.10% 1,162 37,232 0.35 0.34 0.02 -0.07 6/20/2025 6/20/2025 4:00:05 PM EST
160.00 2.79 2.86 2.85 -0.60 -17.40% 11,012 55,575 0.35 0.26 0.02 -0.06 6/20/2025 6/20/2025 4:00:05 PM EST
165.00 1.89 1.93 1.89 -0.49 -20.59% 932 23,170 0.35 0.19 0.01 -0.05 6/20/2025 6/20/2025 4:00:05 PM EST
170.00 1.27 1.31 1.29 -0.34 -20.86% 2,305 32,619 0.35 0.14 0.01 -0.04 6/20/2025 6/20/2025 4:00:05 PM EST
175.00 0.87 0.90 0.90 -0.23 -20.36% 501 12,259 0.36 0.11 0.01 -0.04 6/20/2025 6/20/2025 4:00:05 PM EST
180.00 0.61 0.64 0.62 -0.15 -19.49% 1,185 22,166 0.36 0.08 0.01 -0.03 6/20/2025 6/20/2025 4:00:05 PM EST
185.00 0.44 0.47 0.46 -0.08 -14.82% 70 4,838 0.37 0.06 0.01 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
190.00 0.34 0.36 0.35 -0.06 -14.64% 101 11,412 0.38 0.04 0.00 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
195.00 0.26 0.28 0.28 -0.04 -12.50% 29 5,545 0.40 0.03 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
200.00 0.21 0.23 0.22 -0.02 -8.34% 1,038 19,103 0.41 0.02 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
210.00 0.14 0.16 0.16 0.00 0.00% 34 2,622 0.43 0.01 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
220.00 0.11 0.12 0.11 0.00 0.00% 32 2,800 0.46 0.01 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
230.00 0.07 0.11 0.09 0.00 0.00% 44 1,460 0.48 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
240.00 0.05 0.09 0.06 -0.01 -14.29% 15 1,703 0.50 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
250.00 0.04 0.06 0.06 +0.01 +20.00% 65 3,309 0.53 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
260.00 0.03 0.05 0.05 +0.01 +25.00% 1 1,746 0.55 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
270.00 0.02 0.04 0.03 -0.01 -25.00% 10 7,512 0.57 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
280.00 0.01 0.04 0.02 0.00 0.00% 73 3,062 0.59 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
290.00 0.01 0.03 0.02 0.00 0.00% 0 8,542 0.00 0.00 0.00 0.00 6/18/2025 6/20/2025 4:00:05 PM EST
300.00 0.01 0.02 0.02 0.00 0.00% 142 39,392 0.61 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
5.00 0.00 0.01 0.01 0.00 0.00% 0 169 0.00 0.00 0.00 0.00 5/22/2025 6/20/2025 4:00:05 PM EST
10.00 0.00 0.01 0.01 0.00 0.00% 0 785 2.26 0.00 0.00 0.00 6/6/2025 6/20/2025 4:00:05 PM EST
15.00 0.00 0.01 0.01 0.00 0.00% 0 3,568 1.91 0.00 0.00 0.00 5/9/2025 6/20/2025 4:00:05 PM EST
20.00 0.00 0.01 0.01 0.00 0.00% 0 4,309 1.66 0.00 0.00 0.00 6/9/2025 6/20/2025 4:00:05 PM EST
25.00 0.00 0.01 0.02 0.00 0.00% 0 3,378 1.47 0.00 0.00 0.00 5/29/2025 6/20/2025 4:00:05 PM EST
30.00 0.00 0.01 0.01 0.00 0.00% 30 1,836 1.32 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
35.00 0.01 0.03 0.01 0.00 0.00% 8 4,321 1.23 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
40.00 0.01 0.09 0.01 0.00 0.00% 0 849 1.14 0.00 0.00 0.00 6/17/2025 6/20/2025 4:00:05 PM EST
45.00 0.02 0.09 0.03 0.00 0.00% 0 1,033 1.09 0.00 0.00 0.00 6/13/2025 6/20/2025 4:00:05 PM EST
50.00 0.03 0.08 0.04 +0.02 +100.00% 54 66,796 1.01 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
55.00 0.04 0.07 0.05 +0.02 +66.67% 100 2,854 0.95 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
60.00 0.05 0.07 0.05 0.00 0.00% 4 5,893 0.89 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
65.00 0.07 0.10 0.07 0.00 0.00% 241 4,002 0.84 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
70.00 0.08 0.09 0.09 +0.01 +12.50% 10 9,703 0.78 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:05 PM EST
75.00 0.11 0.12 0.11 0.00 0.00% 34 12,160 0.73 0.00 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
80.00 0.13 0.15 0.14 +0.01 +7.70% 62 49,022 0.69 0.00 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
85.00 0.17 0.18 0.16 -0.02 -11.12% 1,396 25,295 0.65 -0.01 0.00 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
90.00 0.21 0.24 0.22 -0.01 -4.35% 261 27,365 0.61 -0.01 0.00 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
95.00 0.29 0.31 0.31 +0.01 +3.34% 196 26,501 0.57 -0.02 0.00 -0.03 6/20/2025 6/20/2025 4:00:05 PM EST
100.00 0.39 0.42 0.40 0.00 0.00% 673 36,402 0.54 -0.03 0.00 -0.03 6/20/2025 6/20/2025 4:00:05 PM EST
105.00 0.55 0.57 0.57 +0.02 +3.64% 526 35,486 0.51 -0.05 0.00 -0.04 6/20/2025 6/20/2025 4:00:05 PM EST
110.00 0.77 0.80 0.80 +0.05 +6.67% 1,259 39,835 0.49 -0.07 0.00 -0.05 6/20/2025 6/20/2025 4:00:05 PM EST
115.00 1.10 1.14 1.12 +0.05 +4.68% 1,524 34,543 0.46 -0.10 0.01 -0.05 6/20/2025 6/20/2025 4:00:05 PM EST
120.00 1.59 1.62 1.61 +0.07 +4.55% 2,000 38,540 0.44 -0.13 0.01 -0.06 6/20/2025 6/20/2025 4:00:05 PM EST
125.00 2.28 2.32 2.29 +0.10 +4.57% 1,331 30,579 0.42 -0.17 0.01 -0.07 6/20/2025 6/20/2025 4:00:05 PM EST
130.00 3.20 3.30 3.27 +0.17 +5.49% 5,471 39,040 0.41 -0.22 0.01 -0.07 6/20/2025 6/20/2025 4:00:05 PM EST
135.00 4.50 4.60 4.58 +0.28 +6.52% 2,130 24,340 0.39 -0.29 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
140.00 6.20 6.35 6.25 +0.34 +5.76% 3,966 38,415 0.38 -0.38 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
145.00 8.45 8.55 8.45 +0.45 +5.63% 4,254 18,181 0.37 -0.47 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
150.00 11.10 11.25 11.46 +1.11 +10.73% 994 12,100 0.36 -0.57 0.02 -0.08 6/20/2025 6/20/2025 4:00:05 PM EST
155.00 14.30 14.55 14.65 +0.90 +6.55% 1,095 2,828 0.35 -0.66 0.02 -0.07 6/20/2025 6/20/2025 4:00:05 PM EST
160.00 17.95 18.40 18.40 +1.40 +8.24% 1,587 1,144 0.35 -0.74 0.02 -0.06 6/20/2025 6/20/2025 4:00:05 PM EST
165.00 22.05 22.45 22.40 +1.04 +4.87% 40 624 0.35 -0.81 0.01 -0.05 6/20/2025 6/20/2025 4:00:05 PM EST
170.00 26.45 26.85 26.60 0.00 0.00% 13 325 0.35 -0.86 0.01 -0.04 6/20/2025 6/20/2025 4:00:05 PM EST
175.00 31.05 31.75 31.16 +0.56 +1.83% 4 95 0.38 -0.89 0.01 -0.04 6/20/2025 6/20/2025 4:00:05 PM EST
180.00 35.95 36.55 36.25 +1.01 +2.87% 251 120 0.40 -0.92 0.01 -0.03 6/20/2025 6/20/2025 4:00:05 PM EST
185.00 40.85 41.55 41.34 +1.21 +3.02% 3 5 0.44 -0.94 0.01 -0.02 6/20/2025 6/20/2025 4:00:05 PM EST
190.00 45.80 46.50 44.01 0.00 0.00% 0 2 0.46 -0.96 0.00 -0.02 6/16/2025 6/20/2025 4:00:05 PM EST
195.00 50.80 51.50 55.63 0.00 0.00% 0 0 0.48 -0.97 0.00 -0.01 5/30/2025 6/20/2025 4:00:05 PM EST
200.00 55.80 56.50 56.34 +0.73 +1.32% 3 1 0.53 -0.98 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
210.00 65.95 66.50 66.30 +0.40 +0.61% 3 0 0.59 -0.99 0.00 -0.01 6/20/2025 6/20/2025 4:00:05 PM EST
220.00 75.80 76.50 102.15 0.00 0.00% 0 0 0.57 -0.99 0.00 0.00 1/27/2025 6/20/2025 4:00:05 PM EST
230.00 85.80 86.50 85.15 0.00 0.00% 0 0 0.53 -1.00 0.00 0.00 1/23/2025 6/20/2025 4:00:05 PM EST
240.00 95.80 96.50 137.55 0.00 0.00% 0 0 0.20 -1.00 0.00 0.00 4/16/2025 6/20/2025 4:00:05 PM EST
250.00 105.80 106.50 105.55 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 1/23/2025 6/20/2025 4:00:05 PM EST
260.00 115.80 116.50 115.50 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 1/23/2025 6/20/2025 4:00:05 PM EST
270.00 125.80 126.55 130.85 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 12/3/2024 6/20/2025 4:00:05 PM EST
280.00 135.80 136.50 161.81 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 5/8/2025 6/20/2025 4:00:05 PM EST
290.00 145.80 146.55 171.83 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 5/8/2025 6/20/2025 4:00:05 PM EST
300.00 155.80 156.50 156.75 0.00 0.00% 0 0 0.00 -1.00 0.00 0.00 6/13/2025 6/20/2025 4:00:05 PM EST