Options chain

NVDA NVIDIA Corporation

ThetaData · quotes as of Sep 24, 4:00 PM ET · price: Nasdaq

YesterdayThu, Sep 24 · NVDA daily rangeNVDA chart

Last $226.249 +0.7%

Low: $221.09
High: $224.94
Close: $224.58; −0.93 (−0.4%)

Close 224.58Open 222.12

Closed near the high — 91% of the way from low to high.

Range: $3.85 · 1.7%
Open: $222.12
Prev close: $225.51
30d range: $208.93–$234.76
Volume: 76.5M

Strikes

Price$–$

30d hit$

Fri, Sep 25 · expires today

Bid/ask: ThetaData snapshot (live refresh unavailable)

Calls				Puts
30d range	Last · Chg	Yesterday's range	Strike	Yesterday's range	Last · Chg	30d range
	24.83−2.4%	21.60 – 24.83		0.01 – 0.06	0.02−33.3%
	21.59−6.1%	19.35 – 21.95		0.01 – 0.04	0.01−66.7%
	19.66−6.1%	16.60 – 19.90		0.01 – 0.11	0.02−50.0%
	16.15−10.4%	14.45 – 16.46		0.02 – 0.07	0.03−50.0%
	14.84−4.6%	11.65 – 14.84		0.01 – 0.14	0.03−57.1%
	12.80−3.3%	9.00 – 12.80		0.04 – 0.19	0.04−63.6%
	9.70−7.9%	6.60 – 9.82		0.06 – 0.37	0.08−50.0%
	7.35−13.5%	4.40 – 7.40		0.12 – 0.72	0.14−51.7%
	5.05−16.4%	2.47 – 5.25		0.29 – 1.46	0.30−45.5%
	2.88−30.6%	1.14 – 3.15		0.69 – 2.67	0.74−28.9%
NVDA closed $224.58
	1.35−46.2%	0.45 – 1.56		1.59 – 4.40	1.70−9.6%
	0.50−62.4%	0.17 – 0.62		3.18 – 6.45	3.30+3.5%
	0.17−73.4%	0.08 – 0.25		5.25 – 9.00	5.55+8.8%
	0.07−75.9%	0.03 – 0.10		7.65 – 11.43	7.99+8.0%
	0.03−76.9%	0.01 – 0.07		10.33 – 13.60	10.45+7.2%
	0.03−57.1%	0.01 – 0.04		13.15 – 15.75	13.50+13.9%
	0.01−75.0%	0.01 – 0.04		15.63 – 18.40	16.12+6.4%
	0.020.0%	0.01 – 0.02		19.82 – 21.00	20.99+22.6%
	0.01−50.0%	0.01 – 0.02		21.00 – 23.50	21.00+6.3%
	0.01−50.0%	0.01 – 0.01		24.65 – 24.65	24.65—

Strike	YesterdayYesterday's range	Last · Chg	30d range
	21.60 – 24.83	24.83−2.4%
	19.35 – 21.95	21.59−6.1%
	16.60 – 19.90	19.66−6.1%
	14.45 – 16.46	16.15−10.4%
	11.65 – 14.84	14.84−4.6%
	9.00 – 12.80	12.80−3.3%
	6.60 – 9.82	9.70−7.9%
	4.40 – 7.40	7.35−13.5%
	2.47 – 5.25	5.05−16.4%
	1.14 – 3.15	2.88−30.6%
NVDA closed $224.58
	0.45 – 1.56	1.35−46.2%
	0.17 – 0.62	0.50−62.4%
	0.08 – 0.25	0.17−73.4%
	0.03 – 0.10	0.07−75.9%
	0.01 – 0.07	0.03−76.9%
	0.01 – 0.04	0.03−57.1%
	0.01 – 0.04	0.01−75.0%
	0.01 – 0.02	0.020.0%
	0.01 – 0.02	0.01−50.0%
	0.01 – 0.01	0.01−50.0%

Showing 20 of 80 strikes · click a row for details