NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.60 | 0.00 | - | 79 | 83 | 55.00 | 0.01 | 0.00 | - | 1 | 39 |
| 118.35 | 0.00 | - | 24 | 25 | 60.00 | 0.01 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 10,929 | 10,950 |
| 107.05 | 0.00 | - | 23 | 35 | 70.00 | 0.01 | 0.00 | - | 4 | 146 |
| 104.85 | 0.00 | - | 10 | 9 | 75.00 | 0.01 | 0.00 | - | 4 | 366 |
| 100.84 | 0.00 | - | 28 | 25 | 80.00 | 0.01 | 0.00 | - | 3 | 686 |
| 100.15 | +8.10 | +8.80% | 1 | 18 | 85.00 | 0.01 | 0.00 | - | 102 | 628 |
| 89.00 | 0.00 | - | 5 | 104 | 90.00 | 0.01 | 0.00 | - | 5 | 384 |
| 79.15 | 0.00 | - | 20 | 115 | 95.00 | 0.01 | 0.00 | - | 1 | 265 |
| 80.89 | 0.00 | - | 1 | 83 | 100.00 | 0.01 | 0.00 | - | 10 | 2,212 |
| 68.90 | 0.00 | - | 17 | 132 | 105.00 | 0.01 | 0.00 | - | 2 | 1,124 |
| 73.35 | 0.00 | - | 2 | 199 | 110.00 | 0.01 | 0.00 | - | 70 | 2,116 |
| 65.55 | 0.00 | - | 16 | 180 | 115.00 | 0.01 | 0.00 | - | 50 | 1,449 |
| 65.70 | +5.57 | +9.26% | 7 | 208 | 120.00 | 0.01 | 0.00 | - | 2 | 3,656 |
| 56.85 | 0.00 | - | 1 | 223 | 125.00 | 0.01 | -0.01 | -50.00% | 49 | 2,981 |
| 52.95 | +8.75 | +19.80% | 1 | 244 | 130.00 | 0.01 | -0.01 | -50.00% | 100 | 3,975 |
| 46.60 | 0.00 | - | 3 | 403 | 135.00 | 0.02 | 0.00 | - | 55 | 6,488 |
| 46.25 | +2.45 | +5.59% | 2 | 1,177 | 140.00 | 0.02 | -0.03 | -60.00% | 173 | 6,717 |
| 36.90 | 0.00 | - | 4 | 44 | 144.00 | 0.03 | -0.03 | -50.00% | 25 | 1,011 |
| 40.70 | +4.10 | +11.20% | 30 | 3,412 | 145.00 | 0.04 | -0.04 | -50.00% | 354 | 7,457 |
| 38.68 | +2.93 | +8.20% | 11 | 46 | 146.00 | 0.02 | -0.05 | -71.43% | 7 | 345 |
| 34.30 | 0.00 | - | 5 | 29 | 147.00 | 0.03 | -0.06 | -66.67% | 70 | 670 |
| 37.34 | +3.99 | +11.96% | 3 | 54 | 148.00 | 0.03 | -0.07 | -70.00% | 25 | 1,521 |
| 32.35 | 0.00 | - | 15 | 65 | 149.00 | 0.04 | -0.08 | -66.67% | 72 | 1,431 |
| 36.30 | +5.00 | +15.97% | 109 | 20,789 | 150.00 | 0.04 | -0.10 | -71.43% | 603 | 29,180 |
| 34.20 | +7.85 | +29.79% | 29 | 92 | 152.50 | 0.05 | -0.13 | -72.22% | 372 | 1,814 |
| 31.72 | +7.24 | +29.58% | 49 | 9,100 | 155.00 | 0.05 | -0.20 | -80.00% | 1,016 | 12,297 |
| 28.80 | +6.00 | +26.32% | 24 | 330 | 157.50 | 0.08 | -0.27 | -77.14% | 247 | 2,244 |
| 27.35 | +7.52 | +37.92% | 129 | 14,326 | 160.00 | 0.12 | -0.38 | -76.00% | 3,239 | 19,308 |
| 22.92 | +4.76 | +26.21% | 112 | 761 | 162.50 | 0.16 | -0.54 | -77.14% | 723 | 4,244 |
| 22.05 | +6.65 | +43.18% | 457 | 4,354 | 165.00 | 0.22 | -0.76 | -77.55% | 4,110 | 6,195 |
| 19.44 | +6.29 | +47.83% | 109 | 1,041 | 167.50 | 0.31 | -1.07 | -77.54% | 2,535 | 3,883 |
| 17.40 | +5.85 | +50.65% | 402 | 8,902 | 170.00 | 0.45 | -1.41 | -75.81% | 16,626 | 16,200 |
| 15.23 | +5.78 | +61.16% | 233 | 1,528 | 172.50 | 0.66 | -1.87 | -73.91% | 3,901 | 3,185 |
| 13.15 | +5.40 | +69.68% | 829 | 4,473 | 175.00 | 0.97 | -2.33 | -70.61% | 9,303 | 8,482 |
| 11.07 | +4.87 | +78.55% | 902 | 2,768 | 177.50 | 1.39 | -2.96 | -68.05% | 3,830 | 2,165 |
| 9.15 | +4.20 | +84.85% | 6,195 | 17,324 | 180.00 | 1.96 | -3.54 | -64.36% | 19,418 | 13,134 |
| 7.38 | +3.53 | +91.69% | 6,607 | 2,703 | 182.50 | 2.69 | -4.17 | -60.79% | 8,589 | 2,337 |
| 5.79 | +2.92 | +101.74% | 17,838 | 9,614 | 185.00 | 3.65 | -4.65 | -56.02% | 12,239 | 6,024 |
| 4.45 | +2.34 | +110.90% | 7,760 | 2,889 | 187.50 | 4.76 | -5.54 | -53.79% | 923 | 938 |
| 3.32 | +1.82 | +121.33% | 21,060 | 11,864 | 190.00 | 6.05 | -5.95 | -49.58% | 2,641 | 4,886 |
| 2.37 | +1.28 | +117.43% | 3,617 | 3,133 | 192.50 | 8.05 | -5.20 | -39.25% | 187 | 641 |
| 1.65 | +0.88 | +114.29% | 11,667 | 6,666 | 195.00 | 9.60 | -6.65 | -40.92% | 472 | 1,569 |
| 1.12 | +0.57 | +103.64% | 4,300 | 1,418 | 197.50 | 11.90 | -3.35 | -21.97% | 76 | 311 |
| 0.77 | +0.37 | +92.50% | 14,367 | 16,686 | 200.00 | 14.25 | -6.90 | -32.62% | 361 | 3,616 |
| 0.51 | +0.22 | +75.86% | 1,441 | 1,502 | 202.50 | 17.61 | -2.69 | -13.25% | 6 | 263 |
| 0.34 | +0.13 | +61.90% | 2,183 | 4,810 | 205.00 | 19.00 | -7.20 | -27.48% | 17 | 561 |
| 0.23 | +0.06 | +35.29% | 795 | 879 | 207.50 | 22.41 | -5.64 | -20.11% | 1 | 188 |
| 0.16 | +0.05 | +45.45% | 1,654 | 5,683 | 210.00 | 23.55 | -5.00 | -17.51% | 28 | 1,415 |
| 0.12 | +0.03 | +33.33% | 280 | 312 | 212.50 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 397 | 3,975 | 215.00 | 29.00 | -4.15 | -12.52% | 12 | 988 |
| 0.05 | 0.00 | - | 1,154 | 5,488 | 220.00 | 33.80 | -5.80 | -14.65% | 15 | 31 |
| 0.03 | -0.01 | -25.00% | 219 | 2,687 | 225.00 | 45.60 | 0.00 | - | 23 | 26 |
| 0.02 | 0.00 | - | 120 | 2,618 | 230.00 | 45.00 | 0.00 | - | 2 | 7 |
| 0.01 | -0.02 | -66.67% | 129 | 2,117 | 235.00 | 51.15 | 0.00 | - | 3 | 122 |
| 0.01 | -0.02 | -66.67% | 28 | 2,874 | 240.00 | 60.25 | 0.00 | - | 48 | 3 |
| 0.01 | 0.00 | - | 21 | 3,234 | 245.00 | 65.30 | 0.00 | - | 36 | 19 |
| 0.01 | 0.00 | - | 14 | 2,910 | 250.00 | 70.20 | 0.00 | - | 31 | 23 |
| 0.01 | 0.00 | - | 2 | 871 | 255.00 | 79.40 | 0.00 | - | 20 | 15 |
| 0.01 | 0.00 | - | 2 | 3,656 | 260.00 | 75.05 | +1.50 | +2.04% | 1 | 20 |
| 0.01 | 0.00 | - | 1 | 516 | 265.00 | 83.90 | 0.00 | - | 55 | 53 |
| 0.01 | 0.00 | - | 1 | 1,084 | 270.00 | 83.17 | -4.53 | -5.17% | 1 | 47 |
| 0.02 | 0.00 | - | 10 | 1,214 | 275.00 | 95.55 | 0.00 | - | 9 | 50 |
| 0.01 | 0.00 | - | 1 | 1,441 | 280.00 | 100.20 | 0.00 | - | 7 | 8 |
| 0.01 | 0.00 | - | 1 | 1,317 | 285.00 | 98.65 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 1,236 | 290.00 | 115.60 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 15 | 715 | 295.00 | 113.00 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 2,519 | 300.00 | 119.15 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 2 | 593 | 305.00 | 121.50 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 10 | 755 | 310.00 | 128.85 | 0.00 | - | 23 | 3 |
| 0.01 | 0.00 | - | 2 | 837 | 315.00 | 135.50 | 0.00 | - | 9 | 7 |
| 0.01 | 0.00 | - | 5 | 665 | 320.00 | 145.85 | 0.00 | - | 14 | 4 |
| 0.02 | 0.00 | - | 3 | 477 | 325.00 | 145.35 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 13 | 537 | 330.00 | 148.85 | 0.00 | - | 19 | 7 |
| 0.01 | 0.00 | - | 1 | 486 | 335.00 | 158.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 852 | 340.00 | 167.43 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 10 | 208 | 345.00 | 168.05 | 0.00 | - | 1 | 4 |
| 0.02 | 0.00 | - | 3 | 1,527 | 350.00 | 175.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 631 | 360.00 | 185.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 325 | 370.00 | 189.25 | 0.00 | - | 6 | 5 |
| 0.01 | 0.00 | - | 10 | 619 | 380.00 | 204.80 | 0.00 | - | 17 | 3 |
| 0.02 | 0.00 | - | 2 | 351 | 390.00 | 212.45 | 0.00 | - | 9 | 4 |
| 0.01 | 0.00 | - | 3 | 652 | 400.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 61 | 410.00 | 229.05 | 0.00 | - | 12 | 2 |
| 0.01 | 0.00 | - | 1 | 107 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 169 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 17 | 460.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 139 | 480.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 342 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 101 | 520.00 | 341.75 | 0.00 | - | 16 | 1 |
| 0.01 | 0.00 | - | 1 | 328 | 540.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
