US OptionsDetailed Quotes

NVDA250417P85000

Watchlist
  • 0.03
  • -0.03-50.00%
15min DelayClose Apr 15 16:00 ET
0.06High0.01Low

NVDA Stock Options Price

ITM/OTM
All
Strike Price
All
15min Delay
1.45MCall
58:42
1.05MPut
Open Interest
Turnover
Volume
Chg
% Chg
Price
Ask
Bid
Strike Price
Bid
Ask
Price
% Chg
Chg
Volume
Turnover
Open Interest

360

-

-

-

-

-

-

-

-

-

65

-

-

-

-

-

-

-

-

-

128

-

-

-

-

-

-

-

-

-

81

-

-

-

-

-

-

-

-

-

131

-

-

-

-

-

-

-

-

-

185

-

-

-

-

-

-

-

-

-

439

-

-

-

-

-

-

-

-

-

220

-

-

-

-

-

-

-

-

-

220

-

-

-

-

-

-

-

-

-

1.22K

-

-

-

-

-

-

-

-

-

406

-

-

-

-

-

-

-

-

-

4

-

-

-

-

-

-

-

-

-

29

-

-

-

-

-

-

-

-

-

2.12K

-

-

-

-

-

-

-

-

-

27

-

-

-

-

-

-

-

-

-

26

-

-

-

-

-

-

-

-

-

95

-

-

-

-

-

-

-

-

-

25

-

-

-

-

-

-

-

-

-

713

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

36

-

-

-

-

-

-

-

-

-

12

-

-

-

-

-

-

-

-

-

14

-

-

-

-

-

-

-

-

-

2.25K

-

-

-

-

-

-

-

-

-

25

-

-

-

-

-

-

-

-

-

3

-

-

-

-

-

-

-

-

-

21

-

-

-

-

-

-

-

-

-

11

-

-

-

-

-

-

-

-

-

1.54K

-

-

-

-

-

-

-

-

-

241

-

-

-

-

-

-

-

-

-

189

-

-

-

-

-

-

-

-

-

399

-

-

-

-

-

-

-

-

-

226

-

-

-

-

-

-

-

-

-

9.97K

-

-

-

-

-

-

-

-

-

116

-

-

-

-

-

-

-

-

-

328

-

-

-

-

-

-

-

-

-

565

-

-

-

-

-

-

-

-

-

992

-

-

-

-

-

-

-

-

-

10.30K

-

-

-

-

-

-

-

-

-

1.00K

-

-

-

-

-

-

-

-

-

1.39K

-

-

-

-

-

-

-

-

-

718

-

-

-

-

-

-

-

-

-

1.01K

-

-

-

-

-

-

-

-

-

5.77K

-

-

-

-

-

-

-

-

-

1.55K

-

-

-

-

-

-

-

-

-

1.72K

-

-

-

-

-

-

-

-

-

1.48K

-

-

-

-

-

-

-

-

-

2.96K

-

-

-

-

-

-

-

-

-

12.97K

-

-

-

-

-

-

-

-

-

12.74K

-

-

-

-

-

-

-

-

-

1.65K

-

-

-

-

-

-

-

-

-

3.56K

-

-

-

-

-

-

-

-

-

2.76K

-

-

-

-

-

-

-

-

-

22.85K

-

-

-

-

-

-

-

-

-

6.69K

-

-

-

-

-

-

-

-

-

3.99K

-

-

-

-

-

-

-

-

-

2.71K

-

-

-

-

-

-

-

-

-

4.44K

-

-

-

-

-

-

-

-

-

22.96K

-

-

-

-

-

-

-

-

-

10.03K

-

-

-

-

-

-

-

-

-

10.69K

-

-

-

-

-

-

-

-

-

11.97K

-

-

-

-

-

-

-

-

-

10.43K

-

-

-

-

-

-

-

-

-

83.76K

-

-

-

-

-

-

-

-

-

10.20K

-

-

-

-

-

-

-

-

-

18.98K

-

-

-

-

-

-

-

-

-

5.00
10.00
15.00
20.00
25.00
30.00
35.00
40.00
45.00
50.00
55.00
58.00
59.00
60.00
61.00
62.00
63.00
64.00
65.00
66.00
67.00
68.00
69.00
70.00
71.00
72.00
73.00
74.00
75.00
76.00
77.00
78.00
79.00
80.00
81.00
82.00
83.00
84.00
85.00
86.00
87.00
88.00
89.00
90.00
91.00
92.00
93.00
94.00
95.00
96.00
97.00
98.00
99.00
100.00
101.00
102.00
103.00
104.00
105.00
106.00
107.00
108.00
109.00
110.00
111.00
112.00

-

-

-

-

-

-

-

-

-

10

-

-

-

-

-

-

-

-

-

214

-

-

-

-

-

-

-

-

-

11.11K

-

-

-

-

-

-

-

-

-

57.93K

-

-

-

-

-

-

-

-

-

16.04K

-

-

-

-

-

-

-

-

-

11.79K

-

-

-

-

-

-

-

-

-

6.76K

-

-

-

-

-

-

-

-

-

17.53K

-

-

-

-

-

-

-

-

-

21.38K

-

-

-

-

-

-

-

-

-

18.52K

-

-

-

-

-

-

-

-

-

37.69K

-

-

-

-

-

-

-

-

-

8.03K

-

-

-

-

-

-

-

-

-

8.22K

-

-

-

-

-

-

-

-

-

54.07K

-

-

-

-

-

-

-

-

-

6.22K

-

-

-

-

-

-

-

-

-

6.57K

-

-

-

-

-

-

-

-

-

7.31K

-

-

-

-

-

-

-

-

-

16.21K

-

-

-

-

-

-

-

-

-

22.77K

-

-

-

-

-

-

-

-

-

19.20K

-

-

-

-

-

-

-

-

-

4.05K

-

-

-

-

-

-

-

-

-

2.64K

-

-

-

-

-

-

-

-

-

1.93K

-

-

-

-

-

-

-

-

-

32.54K

-

-

-

-

-

-

-

-

-

2.57K

-

-

-

-

-

-

-

-

-

3.42K

-

-

-

-

-

-

-

-

-

3.90K

-

-

-

-

-

-

-

-

-

2.45K

-

-

-

-

-

-

-

-

-

21.14K

-

-

-

-

-

-

-

-

-

859

-

-

-

-

-

-

-

-

-

4.16K

-

-

-

-

-

-

-

-

-

927

-

-

-

-

-

-

-

-

-

2.03K

-

-

-

-

-

-

-

-

-

36.38K

-

-

-

-

-

-

-

-

-

1.41K

-

-

-

-

-

-

-

-

-

4.71K

-

-

-

-

-

-

-

-

-

5.20K

-

-

-

-

-

-

-

-

-

3.59K

-

-

-

-

-

-

-

-

-

102.29K

-

-

-

-

-

-

-

-

-

2.92K

-

-

-

-

-

-

-

-

-

5.98K

-

-

-

-

-

-

-

-

-

4.81K

-

-

-

-

-

-

-

-

-

3.32K

-

-

-

-

-

-

-

-

-

81.09K

-

-

-

-

-

-

-

-

-

6.26K

-

-

-

-

-

-

-

-

-

9.53K

-

-

-

-

-

-

-

-

-

5.74K

-

-

-

-

-

-

-

-

-

7.77K

-

-

-

-

-

-

-

-

-

59.51K

-

-

-

-

-

-

-

-

-

7.63K

-

-

-

-

-

-

-

-

-

6.28K

-

-

-

-

-

-

-

-

-

9.30K

-

-

-

-

-

-

-

-

-

7.14K

-

-

-

-

-

-

-

-

-

83.84K

-

-

-

-

-

-

-

-

-

6.99K

-

-

-

-

-

-

-

-

-

4.70K

-

-

-

-

-

-

-

-

-

7.35K

-

-

-

-

-

-

-

-

-

6.06K

-

-

-

-

-

-

-

-

-

46.72K

-

-

-

-

-

-

-

-

-

11.96K

-

-

-

-

-

-

-

-

-

9.58K

-

-

-

-

-

-

-

-

-

12.54K

-

-

-

-

-

-

-

-

-

8.10K

-

-

-

-

-

-

-

-

-

85.41K

-

-

-

-

-

-

-

-

-

7.93K

-

-

-

-

-

-

-

-

-

9.13K

NVDANVIDIA:112.200+1.490+1.35%

24.43K

-

-

-

-

-

-

-

-

-

41.21K

-

-

-

-

-

-

-

-

-

148.67K

-

-

-

-

-

-

-

-

-

50.13K

-

-

-

-

-

-

-

-

-

29.86K

-

-

-

-

-

-

-

-

-

25.29K

-

-

-

-

-

-

-

-

-

16.22K

-

-

-

-

-

-

-

-

-

141.19K

-

-

-

-

-

-

-

-

-

14.23K

-

-

-

-

-

-

-

-

-

25.71K

-

-

-

-

-

-

-

-

-

13.72K

-

-

-

-

-

-

-

-

-

36.74K

-

-

-

-

-

-

-

-

-

101.14K

-

-

-

-

-

-

-

-

-

50.81K

-

-

-

-

-

-

-

-

-

21.13K

-

-

-

-

-

-

-

-

-

12.66K

-

-

-

-

-

-

-

-

-

6.70K

-

-

-

-

-

-

-

-

-

190.38K

-

-

-

-

-

-

-

-

-

56.67K

-

-

-

-

-

-

-

-

-

63.69K

-

-

-

-

-

-

-

-

-

76.86K

-

-

-

-

-

-

-

-

-

59.49K

-

-

-

-

-

-

-

-

-

23.83K

-

-

-

-

-

-

-

-

-

30.73K

-

-

-

-

-

-

-

-

-

11.06K

-

-

-

-

-

-

-

-

-

34.97K

-

-

-

-

-

-

-

-

-

10.67K

-

-

-

-

-

-

-

-

-

29.79K

-

-

-

-

-

-

-

-

-

12.67K

-

-

-

-

-

-

-

-

-

18.61K

-

-

-

-

-

-

-

-

-

6.71K

-

-

-

-

-

-

-

-

-

14.74K

-

-

-

-

-

-

-

-

-

5.51K

-

-

-

-

-

-

-

-

-

2.79K

-

-

-

-

-

-

-

-

-

1.42K

-

-

-

-

-

-

-

-

-

9.91K

-

-

-

-

-

-

-

-

-

1.21K

-

-

-

-

-

-

-

-

-

890

-

-

-

-

-

-

-

-

-

6.23K

-

-

-

-

-

-

-

-

-

9.39K

-

-

-

-

-

-

-

-

-

5.38K

-

-

-

-

-

-

-

-

-

113.00
114.00
115.00
116.00
117.00
118.00
119.00
120.00
121.00
122.00
123.00
124.00
125.00
126.00
127.00
128.00
129.00
130.00
135.00
140.00
145.00
150.00
155.00
160.00
165.00
170.00
175.00
180.00
185.00
190.00
195.00
200.00
210.00
220.00
230.00
240.00
250.00
260.00
280.00
290.00
300.00

-

-

-

-

-

-

-

-

-

6.93K

-

-

-

-

-

-

-

-

-

4.09K

-

-

-

-

-

-

-

-

-

41.93K

-

-

-

-

-

-

-

-

-

1.85K

-

-

-

-

-

-

-

-

-

6.03K

-

-

-

-

-

-

-

-

-

2.32K

-

-

-

-

-

-

-

-

-

1.36K

-

-

-

-

-

-

-

-

-

48.43K

-

-

-

-

-

-

-

-

-

732

-

-

-

-

-

-

-

-

-

734

-

-

-

-

-

-

-

-

-

710

-

-

-

-

-

-

-

-

-

2.02K

-

-

-

-

-

-

-

-

-

35.91K

-

-

-

-

-

-

-

-

-

377

-

-

-

-

-

-

-

-

-

403

-

-

-

-

-

-

-

-

-

212

-

-

-

-

-

-

-

-

-

125

-

-

-

-

-

-

-

-

-

15.71K

-

-

-

-

-

-

-

-

-

2.39K

-

-

-

-

-

-

-

-

-

2.97K

-

-

-

-

-

-

-

-

-

550

-

-

-

-

-

-

-

-

-

256

-

-

-

-

-

-

-

-

-

1.04K

-

-

-

-

-

-

-

-

-

1

-

-

-

-

-

-

-

-

-

8

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

10

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

7

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

-

-

-

-

-

-

-

-

-

0

Market Insights

Top Gaining Chinese Stocks Top Gaining Chinese Stocks
No. Symbol % Chg
Sample Name
Sample Code
 +263.53%
Sample Name
Sample Code
 +20.00%
Sample Name
Sample Code
 +19.99%
4
GAISHI FOOD
836826
+17.33%
5
Chase Science
300941
+16.03%
Unlock Now

Discussing

Trade war escalates: What’s next for Chinese stocks?
🎙️Discussion 1. China-EU EV negotiations kick off recently. How do you think the negotiations will impact the performance of related stocks Show More
Alibaba Q4 FY2024 Earnings Preview: Predict & Win Big! 🚀
Fed Rate Cut Beneficiaries Fed Rate Cut Beneficiaries

Stocks that are expected to benefit from a Federal Reserve rate cut. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in Fed Rate Cut Beneficiaries, ranked from highest to lowest based on real-time market data. Stocks that are expected to benefit from a Federal Reserve rate cut. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in Fed Rate Cut Beneficiaries, ranked from highest to lowest based on real-time market data.

No. Symbol Price
Sample Name
Sample Code
 254.110
Sample Name
Sample Code
 254.930
Sample Name
Sample Code
 51.040
4
Adobe
ADBE
350.380
5
Apple
AAPL
202.140
Unlock Now
U.S Tech Companies U.S Tech Companies

U.S leading technology companies with strong market presence, influential in their industries, and notable for robust innovation and profitability. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S Tech Companies, ranked from highest to lowest based on real-time market data. U.S leading technology companies with strong market presence, influential in their industries, and notable for robust innovation and profitability. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S Tech Companies, ranked from highest to lowest based on real-time market data.

No. Symbol Price
Sample Name
Sample Code
 976.280
Sample Name
Sample Code
 683.160
Sample Name
Sample Code
 112.200
4
Taiwan Semiconductor
TSM
157.330
5
Advanced Micro Devices
AMD
95.290
Unlock Now
U.S. Crypto Concept Stocks U.S. Crypto Concept Stocks

Companies involved in the creation, trade, and services of digital forms of money.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S. Crypto Concept Stocks, ranked from highest to lowest based on real-time market data. Companies involved in the creation, trade, and services of digital forms of money.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners.Displayed third-party logos, brands, or trademark images on screens or web pages are only for identification purposes and remain the property of their respective owners. Information is provided by Futu and is a non-exhaustive list of all thematic stocks for reference purposes only. This section presents the top 5 stocks in U.S. Crypto Concept Stocks, ranked from highest to lowest based on real-time market data.

No. Symbol Price
Sample Name
Sample Code
 0.3447
Sample Name
Sample Code
 8.290
Sample Name
Sample Code
 0.7543
4
BTCS Inc
BTCS
1.490
5
Coinbase
COIN
175.570
Unlock Now

Discussing

Trump 2.0 Era: How will global markets evolve?
🎙️Discussion: 1. How will tariff policies affect the movement of key assets such as U.S. stocks, gold, and Bitcoin? 2. Given this context, Show More
MicroStrategy Q4 2024 earnings conference call

Earnings Season Underway

Earnings season is here. What to know?

- No more -