Cboe Global Markets

NVDA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NVIDIA Corporation (nvda)

2025-03-14 15:59:59 ET (Delayed)
Bid: 
121.46
Ask: 
121.5
Vol: 
277,593,455
Last: 
121.5
Change: 
+6.09 (+5.0053%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 119.000
2.54
+2.015
2.46
4.2
88,952
1.26
0.9913
0.0215
34226
NVDA 120.000
1.54
+1.205
1.35
1.84
322,078
0.92
0.9674
0.0847
76119
NVDA 121.000
0.57
+0.355
0.47
0.68
269,162
0.41
0.829
0.4177
32751
NVDA 122.000
0.02
-0.125
0.02
0.04
159,050
0.46
0.2412
0.518
28379
NVDA 123.000
0.02
-0.075
0.02
0.03
173,761
1
0.0634
0.1344
20774
NVDA 124.000
0.01
-0.065
0.01
0.02
83,166
1.39
0.015
0.0344
48361
Fri Mar 14 2025
Strike
NVDA 119.000
NVDA 120.000
NVDA 121.000
NVDA 122.000
NVDA 123.000
NVDA 124.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 119.000
0.01
-3.79
0
0.01
139,176
1.26
-0.0087
0.0215
11668
NVDA 120.000
0.01
-4.615
0
0.01
222,788
0.83
-0.0326
0.0847
17362
NVDA 121.000
0.01
-5.515
0.01
0.02
103,509
0.45
-0.171
0.4177
2779
NVDA 122.000
0.5
-5.925
0.2
0.56
35,652
0.48
-0.7588
0.518
12751
NVDA 123.000
1.48
-5.92
1.4
1.56
8,949
0.9
-0.9366
0.1344
40932
NVDA 124.000
2.29
-6.085
2.42
2.54
3,612
1.3
-0.985
0.0344
42417
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 116.000
7.5
+3.05
7.4
7.55
10,854
0.62
0.7254
0.0318
16684
NVDA 118.000
6.15
+2.625
6.05
6.15
35,358
0.61
0.6577
0.0356
44920
NVDA 120.000
4.9
+2.155
4.85
4.95
100,970
0.6
0.5833
0.0384
140081
NVDA 122.000
3.75
+1.66
3.75
3.85
83,422
0.59
0.5048
0.0398
125004
NVDA 124.000
2.89
+1.33
2.82
2.93
35,380
0.58
0.4253
0.0396
129944
NVDA 125.000
2.54
+1.2
2.49
2.57
92,416
0.58
0.3862
0.0389
93554
Fri Mar 21 2025
Strike
NVDA 116.000
NVDA 118.000
NVDA 120.000
NVDA 122.000
NVDA 124.000
NVDA 125.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 116.000
1.84
-2.81
1.84
1.88
21,059
0.62
-0.2758
0.032
29084
NVDA 118.000
2.47
-3.255
2.41
2.51
30,186
0.61
-0.344
0.0358
88980
NVDA 120.000
3.24
-3.71
3.2
3.3
53,477
0.6
-0.4188
0.0386
158966
NVDA 122.000
4.15
-4.15
4.15
4.25
20,231
0.59
-0.4978
0.0401
199060
NVDA 124.000
5.25
-4.5
5.2
5.35
4,796
0.59
-0.5778
0.0399
102594
NVDA 125.000
5.85
-4.7
5.8
5.95
14,420
0.58
-0.6172
0.0392
53042
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 119.000
6.74
+2.54
6.55
6.85
5,088
0.55
0.607
0.0295
3821
NVDA 120.000
6.05
+2.25
6
6.1
19,324
0.54
0.577
0.0302
17559
NVDA 121.000
5.5
+2.075
5.2
5.55
5,219
0.54
0.5465
0.0307
2455
NVDA 122.000
4.98
+1.905
4.9
5.05
8,413
0.54
0.5156
0.0311
3369
NVDA 123.000
4.57
+1.81
4.4
4.55
5,645
0.53
0.4845
0.0312
3440
NVDA 124.000
4.05
+1.585
4
4.1
7,944
0.53
0.4534
0.0312
2679
Fri Mar 28 2025
Strike
NVDA 119.000
NVDA 120.000
NVDA 121.000
NVDA 122.000
NVDA 123.000
NVDA 124.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NVDA 119.000
3.82
-3.48
3.85
3.95
1,857
0.54
-0.3953
0.0296
1929
NVDA 120.000
4.29
-3.61
4.25
4.35
11,323
0.54
-0.4255
0.0304
8973
NVDA 121.000
4.8
-3.7
4.7
4.8
4,421
0.54
-0.4562
0.0309
1048
NVDA 122.000
5.25
-3.9
5.2
5.3
2,125
0.53
-0.4874
0.0313
1165
NVDA 123.000
5.67
-4.18
4.2
5.9
259
0.53
-0.5187
0.0315
1233
NVDA 124.000
6.21
-4.34
6.25
6.35
489
0.53
-0.55
0.0315
1372
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.