NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.90 | 0.00 | - | 13 | 19 | 60.00 | 0.01 | 0.00 | - | 3 | 2,127 |
| 120.00 | 0.00 | - | 1 | 1 | 65.00 | 0.01 | 0.00 | - | 3 | 1,709 |
| 127.00 | +4.12 | +3.35% | 1 | 336 | 70.00 | 0.01 | 0.00 | - | 2 | 1,233 |
| 117.15 | 0.00 | - | 2 | 109 | 75.00 | 0.01 | 0.00 | - | 7 | 1,820 |
| 79.85 | 0.00 | - | 2 | 15 | 80.00 | 0.01 | 0.00 | - | 2 | 2,788 |
| 85.76 | 0.00 | - | 11 | 29 | 85.00 | 0.01 | 0.00 | - | 15 | 1,673 |
| 104.51 | 0.00 | - | 1 | 62 | 90.00 | 0.01 | 0.00 | - | 98 | 1,393 |
| 105.45 | 0.00 | - | 2 | 68 | 95.00 | 0.01 | 0.00 | - | 4 | 1,491 |
| 96.00 | 0.00 | - | 123 | 278 | 100.00 | 0.01 | -0.01 | -50.00% | 6 | 4,739 |
| 89.43 | +18.89 | +26.78% | 3 | 77 | 105.00 | 0.02 | -0.01 | -33.33% | 22 | 2,771 |
| 77.52 | 0.00 | - | 1 | 181 | 110.00 | 0.02 | -0.01 | -33.33% | 14 | 7,438 |
| 81.20 | +6.20 | +8.27% | 1 | 263 | 115.00 | 0.03 | -0.01 | -25.00% | 14 | 8,147 |
| 74.50 | 0.00 | - | 21 | 586 | 120.00 | 0.05 | -0.01 | -16.67% | 6 | 6,332 |
| 69.00 | -0.40 | -0.58% | 9 | 1,551 | 125.00 | 0.06 | -0.03 | -33.33% | 102 | 8,369 |
| 63.26 | 0.00 | - | 2 | 1,235 | 130.00 | 0.09 | -0.02 | -18.18% | 3,334 | 15,582 |
| 65.10 | 0.00 | - | 6 | 2,798 | 135.00 | 0.13 | -0.02 | -13.33% | 51 | 13,151 |
| 56.28 | +4.28 | +8.23% | 1 | 4,371 | 140.00 | 0.18 | -0.05 | -21.74% | 208 | 13,013 |
| 50.30 | +0.20 | +0.40% | 21 | 7,084 | 145.00 | 0.25 | -0.07 | -21.87% | 167 | 14,786 |
| 45.75 | +2.51 | +5.80% | 11 | 4,577 | 150.00 | 0.37 | -0.11 | -22.92% | 607 | 11,360 |
| 42.25 | -2.73 | -6.07% | 2 | 4 | 152.50 | 0.43 | -0.13 | -23.21% | 71 | 391 |
| 40.50 | +2.09 | +5.44% | 27 | 3,944 | 155.00 | 0.52 | -0.17 | -24.64% | 1,383 | 7,549 |
| 37.92 | +0.05 | +0.13% | 1 | 28 | 157.50 | 0.63 | -0.21 | -25.00% | 324 | 374 |
| 36.29 | +3.39 | +10.30% | 62 | 5,028 | 160.00 | 0.77 | -0.23 | -23.00% | 757 | 12,379 |
| 32.87 | 0.00 | - | 11 | 75 | 162.50 | 0.91 | -0.31 | -25.41% | 227 | 564 |
| 30.88 | +1.49 | +5.07% | 54 | 7,489 | 165.00 | 1.10 | -0.32 | -22.54% | 835 | 11,764 |
| 38.67 | 0.00 | - | 4 | 59 | 167.50 | 1.34 | -0.45 | -25.14% | 424 | 457 |
| 26.72 | +2.52 | +10.41% | 77 | 5,050 | 170.00 | 1.65 | -0.52 | -23.96% | 1,955 | 13,099 |
| 24.80 | +0.40 | +1.64% | 8 | 71 | 172.50 | 2.16 | -0.34 | -13.60% | 602 | 639 |
| 21.90 | +1.72 | +8.52% | 187 | 5,648 | 175.00 | 2.40 | -0.75 | -23.81% | 906 | 7,816 |
| 20.75 | +2.48 | +13.57% | 129 | 235 | 177.50 | 2.97 | -0.78 | -20.80% | 499 | 1,471 |
| 18.86 | +1.76 | +10.29% | 361 | 5,770 | 180.00 | 3.40 | -1.04 | -23.42% | 1,866 | 8,249 |
| 17.05 | +2.30 | +15.59% | 98 | 660 | 182.50 | 4.20 | -1.00 | -19.23% | 556 | 1,461 |
| 14.95 | +1.80 | +13.69% | 275 | 5,076 | 185.00 | 4.75 | -1.33 | -21.87% | 1,093 | 5,262 |
| 13.60 | +1.70 | +14.29% | 293 | 572 | 187.50 | 5.85 | -1.23 | -17.37% | 803 | 4,064 |
| 12.05 | +1.89 | +18.60% | 605 | 7,151 | 190.00 | 6.57 | -1.58 | -19.39% | 1,576 | 12,835 |
| 10.70 | +1.80 | +20.22% | 775 | 1,386 | 192.50 | 7.60 | -1.72 | -18.45% | 3,133 | 1,109 |
| 9.35 | +1.66 | +21.59% | 1,791 | 9,120 | 195.00 | 8.65 | -1.95 | -18.40% | 2,040 | 8,604 |
| 8.06 | +1.46 | +22.12% | 1,255 | 1,401 | 197.50 | 10.10 | -2.00 | -16.53% | 438 | 949 |
| 7.10 | +1.45 | +25.66% | 3,401 | 9,801 | 200.00 | 11.30 | -2.30 | -16.91% | 775 | 2,502 |
| 5.10 | +1.05 | +25.93% | 1,174 | 3,986 | 205.00 | 14.98 | -1.97 | -11.62% | 606 | 1,652 |
| 3.63 | +0.83 | +29.64% | 2,210 | 5,498 | 210.00 | 18.00 | -2.30 | -11.33% | 433 | 649 |
| 2.45 | +0.55 | +28.95% | 1,174 | 3,137 | 215.00 | 22.05 | -0.50 | -2.22% | 33 | 466 |
| 1.71 | +0.41 | +31.54% | 516 | 4,261 | 220.00 | 26.60 | -1.10 | -3.97% | 409 | 261 |
| 1.16 | +0.29 | +33.33% | 614 | 2,419 | 225.00 | 30.51 | 0.00 | - | 12 | 88 |
| 0.77 | +0.19 | +32.76% | 690 | 3,321 | 230.00 | 37.50 | 0.00 | - | 19 | 44 |
| 0.54 | +0.14 | +35.00% | 256 | 1,562 | 235.00 | 38.15 | 0.00 | - | 23 | 22 |
| 0.37 | +0.08 | +27.59% | 183 | 1,388 | 240.00 | 35.67 | 0.00 | - | 1 | 9 |
| 0.24 | +0.03 | +14.29% | 45 | 2,747 | 245.00 | 53.29 | 0.00 | - | 100 | 106 |
| 0.17 | +0.02 | +13.33% | 95 | 1,342 | 250.00 | 55.21 | +2.91 | +5.56% | 253 | 6 |
| 0.14 | +0.03 | +27.27% | 221 | 968 | 255.00 | 120.30 | 0.00 | - | 38 | 0 |
| 0.11 | +0.02 | +22.22% | 32 | 2,003 | 260.00 | 102.92 | 0.00 | - | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 1 | 1,862 | 265.00 | 129.10 | 0.00 | - | 125 | 0 |
| 0.06 | 0.00 | - | 14 | 929 | 270.00 | 140.22 | 0.00 | - | 3 | 0 |
| 0.05 | +0.01 | +25.00% | 25 | 966 | 275.00 | 125.30 | 0.00 | - | 92 | 0 |
| 0.03 | 0.00 | - | 164 | 810 | 280.00 | 127.50 | 0.00 | - | 36 | 0 |
| 0.03 | 0.00 | - | 16 | 489 | 285.00 | 107.10 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 4 | 246 | 290.00 | 136.94 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 939 | 295.00 | 122.60 | 0.00 | - | 13 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,173 | 300.00 | 161.85 | 0.00 | - | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 599 | 305.00 | 134.10 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 5 | 1,525 | 310.00 | 127.80 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 767 | 315.00 | 128.50 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 351 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 300 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 44 | 330.00 | 169.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 77 | 335.00 | 180.96 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 42 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 93 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 96 | 350.00 | 187.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 63 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 217 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 294 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 4,359 | 370.00 | 164.80 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.
