$114.50
2.892.59%
가까이에: -
$114.22
-0.28-0.24%
시간외: May 2, 7:59 PM EDT
Comments
Loading...
NVIDIA (NASDAQ:NVDA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 NVIDIA의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 NVIDIA에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price109.63May 02, 2025
Change
10.6110.72%
Bid109.25
Ask109.75
volume2
Intrest4
Strike
5
5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price104.05May 02, 2025
Change
17.0219.56%
Bid104.25
Ask104.75
volume2
Intrest4
Strike
10
10
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price99.86May 02, 2025
Change
8.038.74%
Bid99.15
Ask99.75
volume1
Intrest9
Strike
15
15
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2278
Last Price94.87May 02, 2025
Change
8.029.23%
Bid94.15
Ask94.75
volume1
Intrest19
Strike
20
20
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price89.5May 02, 2025
Change
1.481.68%
Bid89.15
Ask89.75
volume1
Intrest34
Strike
25
25
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1050
Last Price82.99May 01, 2025
Change
00%
Bid84.15
Ask84.75
volume0
Intrest41
Strike
30
30
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2312
Last Price79.75May 02, 2025
Change
8.5512.01%
Bid79.15
Ask79.8
volume1
Intrest107
Strike
35
35
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6173
Last Price73.04May 01, 2025
Change
00%
Bid74.15
Ask74.8
volume0
Intrest13
Strike
40
40
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3801
Last Price59.36Apr 24, 2025
Change
00%
Bid69.15
Ask69.75
volume0
Intrest5
Strike
45
45
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7275
Last Price60.16May 02, 2025
Change
5.069.18%
Bid59.15
Ask59.8
volume6
Intrest12
Strike
55
55
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest49415
Last Price54.3May 02, 2025
Change
7.415.78%
Bid54.3
Ask54.8
volume22
Intrest107
Strike
60
60
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3630
Intrest15805
Last Price50.17May 02, 2025
Change
0.931.89%
Bid49.3
Ask49.8
volume4
Intrest118
Strike
65
65
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume7021
Intrest10763
Last Price45.2May 02, 2025
Change
2.084.82%
Bid44.35
Ask44.8
volume20
Intrest64
Strike
70
70
Last Price0.02May 02, 2025
Change
00%
Bid0.01
Ask0.02
volume218
Intrest7616
Last Price43.09May 02, 2025
Change
8.7425.44%
Bid43.3
Ask43.75
volume1
Intrest27
Strike
71
71
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume69
Intrest21945
Last Price36.1Apr 30, 2025
Change
00%
Bid42.3
Ask42.75
volume0
Intrest23
Strike
72
72
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume10
Intrest2600
Last Price36.47Apr 29, 2025
Change
00%
Bid41.3
Ask41.85
volume0
Intrest30
Strike
73
73
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2481
Last Price33.91Apr 28, 2025
Change
00%
Bid40.3
Ask40.8
volume0
Intrest45
Strike
74
74
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume100
Intrest1774
Last Price39.3May 02, 2025
Change
0.711.84%
Bid39.35
Ask39.8
volume10
Intrest101
Strike
75
75
Last Price0.02May 02, 2025
Change
00%
Bid0.01
Ask0.02
volume1039
Intrest3703
Last Price37.15May 01, 2025
Change
00%
Bid38.3
Ask38.85
volume0
Intrest224
Strike
76
76
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume149
Intrest3921
Last Price35.85May 01, 2025
Change
00%
Bid37.3
Ask37.85
volume0
Intrest49
Strike
77
77
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume114
Intrest4502
Last Price30.7Apr 25, 2025
Change
00%
Bid36.3
Ask36.85
volume0
Intrest22
Strike
78
78
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume6
Intrest2820
Last Price26.2Apr 30, 2025
Change
00%
Bid35.3
Ask35.8
volume0
Intrest88
Strike
79
79
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume1085
Intrest2795
Last Price34.39May 02, 2025
Change
1.564.75%
Bid34.35
Ask34.8
volume26
Intrest392
Strike
80
80
Last Price0.02May 02, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume2758
Intrest4342
Last Price24.2Apr 30, 2025
Change
00%
Bid33.3
Ask33.8
volume0
Intrest161
Strike
81
81
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.12
volume689
Intrest1322
Last Price32.1May 02, 2025
Change
4.0914.6%
Bid32.35
Ask32.85
volume1
Intrest75
Strike
82
82
Last Price0.02May 02, 2025
Change
0.0250%
Bid0.01
Ask0.2
volume177
Intrest926
Last Price26.86Apr 29, 2025
Change
00%
Bid31.3
Ask31.85
volume0
Intrest97
Strike
83
83
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.15
volume142
Intrest781
Last Price29.03May 01, 2025
Change
00%
Bid30.35
Ask30.85
volume0
Intrest86
Strike
84
84
Last Price0.03May 02, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume1
Intrest2266
Last Price29.55May 02, 2025
Change
1.154.05%
Bid29.35
Ask29.8
volume127
Intrest262
Strike
85
85
Last Price0.02May 02, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume5313
Intrest13345
Last Price27.1May 01, 2025
Change
00%
Bid28.2
Ask28.85
volume0
Intrest228
Strike
86
86
Last Price0.03May 02, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume306
Intrest1134
Last Price26.6May 02, 2025
Change
4.6521.18%
Bid27.2
Ask27.85
volume5
Intrest167
Strike
87
87
Last Price0.03May 02, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume630
Intrest2620
Last Price25.87May 02, 2025
Change
4.9223.48%
Bid26.2
Ask26.85
volume2
Intrest342
Strike
88
88
Last Price0.03May 02, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume2169
Intrest7005
Last Price25.27May 02, 2025
Change
1.064.38%
Bid25.35
Ask25.9
volume6
Intrest244
Strike
89
89
Last Price0.02May 02, 2025
Change
0.0466.67%
Bid0.02
Ask0.04
volume1558
Intrest3968
Last Price24.18May 02, 2025
Change
1.285.59%
Bid24.35
Ask24.85
volume423
Intrest749
Strike
90
90
Last Price0.03May 02, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume2738
Intrest13545
Last Price23.5May 02, 2025
Change
0.83.52%
Bid23.25
Ask23.85
volume2
Intrest218
Strike
91
91
Last Price0.04May 02, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume231
Intrest1522
Last Price22.42May 02, 2025
Change
2.1210.44%
Bid22.35
Ask22.85
volume1
Intrest276
Strike
92
92
Last Price0.05May 02, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume17604
Intrest1984
Last Price21.75May 02, 2025
Change
2.8915.32%
Bid21.35
Ask21.85
volume7
Intrest542
Strike
93
93
Last Price0.05May 02, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume376
Intrest2443
Last Price20.3May 02, 2025
Change
1.68.56%
Bid20.35
Ask20.8
volume31
Intrest334
Strike
94
94
Last Price0.05May 02, 2025
Change
0.0654.55%
Bid0.05
Ask0.06
volume1046
Intrest2465
Last Price19.66May 02, 2025
Change
2.2212.73%
Bid19.25
Ask19.85
volume195
Intrest867
Strike
95
95
Last Price0.06May 02, 2025
Change
0.0650%
Bid0.05
Ask0.06
volume5298
Intrest13481
Last Price18.33May 02, 2025
Change
1.9812.11%
Bid18.3
Ask18.85
volume238
Intrest1202
Strike
96
96
Last Price0.06May 02, 2025
Change
0.162.5%
Bid0.06
Ask0.07
volume1090
Intrest8763
Last Price17.3May 02, 2025
Change
0.986%
Bid17.4
Ask17.85
volume300
Intrest4337
Strike
97
97
Last Price0.08May 02, 2025
Change
0.1157.89%
Bid0.06
Ask0.08
volume2202
Intrest3320
Last Price16.33May 02, 2025
Change
2.4317.48%
Bid16.5
Ask16.9
volume140
Intrest1309
Strike
98
98
Last Price0.09May 02, 2025
Change
0.1460.87%
Bid0.08
Ask0.09
volume3149
Intrest16839
Last Price15.61May 02, 2025
Change
2.2917.19%
Bid15.4
Ask15.9
volume160
Intrest1062
Strike
99
99
Last Price0.1May 02, 2025
Change
0.1965.52%
Bid0.09
Ask0.1
volume4023
Intrest4086
Last Price14.72May 02, 2025
Change
2.7222.67%
Bid14.5
Ask14.8
volume1671
Intrest3729
Strike
100
100
Last Price0.11May 02, 2025
Change
0.2468.57%
Bid0.11
Ask0.12
volume14432
Intrest29088
Last Price13.52May 02, 2025
Change
1.8916.25%
Bid13.35
Ask13.9
volume364
Intrest1267
Strike
101
101
Last Price0.14May 02, 2025
Change
0.2967.44%
Bid0.13
Ask0.14
volume3036
Intrest4511
Last Price12.81May 02, 2025
Change
2.6125.59%
Bid12.6
Ask12.95
volume606
Intrest2969
Strike
102
102
Last Price0.16May 02, 2025
Change
0.3769.81%
Bid0.16
Ask0.17
volume5559
Intrest6100
Last Price11.85May 02, 2025
Change
2.6829.23%
Bid11.45
Ask12.05
volume1063
Intrest1314
Strike
103
103
Last Price0.21May 02, 2025
Change
0.4367.19%
Bid0.21
Ask0.22
volume3358
Intrest7201
Last Price10.5May 02, 2025
Change
2.125%
Bid10.65
Ask11
volume777
Intrest2605
Strike
104
104
Last Price0.26May 02, 2025
Change
0.5367.09%
Bid0.26
Ask0.28
volume2507
Intrest5450
Last Price10May 02, 2025
Change
2.4131.75%
Bid9.65
Ask10
volume4168
Intrest5139
Strike
105
105
Last Price0.34May 02, 2025
Change
0.6465.31%
Bid0.34
Ask0.35
volume16539
Intrest17087
Last Price9May 02, 2025
Change
2.2232.74%
Bid8.9
Ask9.05
volume2598
Intrest6901
Strike
106
106
Last Price0.42May 02, 2025
Change
0.7764.71%
Bid0.43
Ask0.44
volume7977
Intrest4787
Last Price8May 02, 2025
Change
2.0434.23%
Bid7.9
Ask8.15
volume2244
Intrest4694
Strike
107
107
Last Price0.54May 02, 2025
Change
0.8661.43%
Bid0.55
Ask0.56
volume9095
Intrest4736
Last Price7.35May 02, 2025
Change
2.0538.68%
Bid6.95
Ask7.3
volume4022
Intrest5278
Strike
108
108
Last Price0.7May 02, 2025
Change
1.0159.06%
Bid0.7
Ask0.71
volume13698
Intrest8473
Last Price6.3May 02, 2025
Change
1.736.96%
Bid6.35
Ask6.5
volume3349
Intrest6488
Strike
109
109
Last Price0.87May 02, 2025
Change
1.1356.5%
Bid0.87
Ask0.89
volume10695
Intrest3115
Last Price5.7May 02, 2025
Change
1.6942.14%
Bid5.5
Ask5.65
volume11394
Intrest18453
Strike
110
110
Last Price1.08May 02, 2025
Change
1.3355.19%
Bid1.09
Ask1.1
volume40695
Intrest13824
Last Price4.93May 02, 2025
Change
1.4943.31%
Bid4.8
Ask4.9
volume3711
Intrest10229
Strike
111
111
Last Price1.3May 02, 2025
Change
1.5153.74%
Bid1.35
Ask1.37
volume12039
Intrest7020
Last Price4.25May 02, 2025
Change
1.2541.67%
Bid4.1
Ask4.2
volume8659
Intrest10580
Strike
112
112
Last Price1.66May 02, 2025
Change
1.6449.7%
Bid1.65
Ask1.69
volume12443
Intrest6055
Last Price3.53May 02, 2025
Change
1.0542.34%
Bid3.5
Ask3.55
volume19815
Intrest13894
Strike
113
113
Last Price1.97May 02, 2025
Change
1.8848.83%
Bid2.01
Ask2.05
volume34749
Intrest7315
Last Price2.95May 02, 2025
Change
0.8943.2%
Bid2.9
Ask2.95
volume29645
Intrest12170
Strike
114
114
Last Price2.4May 02, 2025
Change
2.0145.58%
Bid2.43
Ask2.47
volume30572
Intrest1900
Last Price2.4May 02, 2025
Change
0.741.18%
Bid2.39
Ask2.43
volume77474
Intrest22005
Strike
115
115
Last Price2.88May 02, 2025
Change
2.142.17%
Bid2.91
Ask2.97
volume27444
Intrest4061
Last Price2.01May 02, 2025
Change
0.6446.72%
Bid1.94
Ask1.97
volume27463
Intrest9264
Strike
116
116
Last Price3.43May 02, 2025
Change
2.3640.76%
Bid3.4
Ask3.5
volume2283
Intrest1025
Last Price1.61May 02, 2025
Change
0.5247.71%
Bid1.54
Ask1.57
volume23850
Intrest5373
Strike
117
117
Last Price4May 02, 2025
Change
2.437.5%
Bid4
Ask4.15
volume1842
Intrest791
Last Price1.26May 02, 2025
Change
0.3843.18%
Bid1.21
Ask1.24
volume40758
Intrest7468
Strike
118
118
Last Price4.7May 02, 2025
Change
229.85%
Bid4.65
Ask4.8
volume947
Intrest572
Last Price0.96May 02, 2025
Change
0.2739.13%
Bid0.95
Ask0.96
volume94560
Intrest4793
Strike
119
119
Last Price5.65May 02, 2025
Change
2.3529.37%
Bid5.4
Ask5.55
volume452
Intrest527
Last Price0.76May 02, 2025
Change
0.2138.18%
Bid0.73
Ask0.74
volume89309
Intrest24687
Strike
120
120
Last Price6.15May 02, 2025
Change
2.8531.67%
Bid6.15
Ask6.3
volume2604
Intrest1818
Last Price0.57May 02, 2025
Change
0.1329.55%
Bid0.55
Ask0.57
volume16083
Intrest5992
Strike
121
121
Last Price7.2May 02, 2025
Change
2.5826.38%
Bid6.75
Ask7.2
volume410
Intrest583
Last Price0.43May 02, 2025
Change
0.0926.47%
Bid0.41
Ask0.43
volume9527
Intrest5523
Strike
122
122
Last Price7.91May 02, 2025
Change
2.7926.07%
Bid7.85
Ask8.05
volume241
Intrest359
Last Price0.32May 02, 2025
Change
0.0310.34%
Bid0.31
Ask0.33
volume4490
Intrest2315
Strike
123
123
Last Price8.63May 02, 2025
Change
2.3721.55%
Bid8.75
Ask9
volume129
Intrest538
Last Price0.24May 02, 2025
Change
0.014.35%
Bid0.23
Ask0.25
volume20175
Intrest4732
Strike
124
124
Last Price9.88May 02, 2025
Change
1.1210.18%
Bid9.45
Ask9.95
volume90
Intrest231
Last Price0.19May 02, 2025
Change
0.015.56%
Bid0.17
Ask0.19
volume22255
Intrest11390
Strike
125
125
Last Price11May 02, 2025
Change
2.619.12%
Bid10.4
Ask10.85
volume370
Intrest532
Last Price0.14May 02, 2025
Change
0.0212.5%
Bid0.13
Ask0.14
volume29913
Intrest3688
Strike
126
126
Last Price11.75May 02, 2025
Change
0.796.3%
Bid11.35
Ask11.85
volume106
Intrest122
Last Price0.1May 02, 2025
Change
0.0323.08%
Bid0.1
Ask0.11
volume31057
Intrest4369
Strike
127
127
Last Price12.7May 02, 2025
Change
1.812.41%
Bid12.3
Ask12.85
volume16
Intrest237
Last Price0.06May 02, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume40088
Intrest14468
Strike
130
130
Last Price15.7May 02, 2025
Change
2.3212.87%
Bid15.25
Ask15.75
volume75
Intrest33
Last Price0.03May 02, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume7663
Intrest10506
Strike
135
135
Last Price20.91May 02, 2025
Change
1.195.38%
Bid19.8
Ask20.95
volume10
Intrest9
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume3517
Intrest5806
Strike
140
140
Last Price24.95May 02, 2025
Change
1.987.35%
Bid24.55
Ask25.9
volume10
Intrest7
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1554
Intrest5105
Strike
145
145
Last Price35.36Apr 29, 2025
Change
00%
Bid29.7
Ask30.9
volume0
Intrest3
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.02
volume2606
Intrest6566
Strike
150
150
Last Price38.45Apr 15, 2025
Change
00%
Bid34.55
Ask35.9
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume262
Intrest2997
Strike
155
155
Last Price40.9May 02, 2025
Change
1.63.76%
Bid39.6
Ask40.9
volume4
Intrest10
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest3144
Strike
160
160
Last Price45.27May 02, 2025
Change
2.14.43%
Bid45.2
Ask45.8
volume2
Intrest5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1994
Strike
165
165
Last Price52.34May 01, 2025
Change
00%
Bid50.2
Ask50.8
volume0
Intrest5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1328
Strike
170
170
Last Price57.15May 01, 2025
Change
00%
Bid55.2
Ask55.8
volume0
Intrest7
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest535
Strike
175
175
Last Price62.35May 01, 2025
Change
00%
Bid60.2
Ask60.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid65.2
Ask65.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid70.2
Ask70.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid75.2
Ask76.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid80.2
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid85.2
Ask86.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid90.2
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid95.2
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid100.2
Ask100.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid105.2
Ask105.8
volume0
Intrest0
Last Price0.01May 02, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
225
225
Last Price-
Change
-
Bid110.2
Ask110.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved