NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 1.48 | +0.27 | +22.31% | 6 | 173 |
| - | - | - | - | - | 70.00 | 1.88 | +0.37 | +24.50% | 64 | 394 |
| 49.80 | -1.95 | -3.77% | 23 | 105 | 75.00 | 2.55 | +0.51 | +25.00% | 1 | 432 |
| 47.75 | 0.00 | - | 6 | 12 | 80.00 | 3.29 | +0.59 | +21.85% | 24 | 303 |
| 68.95 | 0.00 | - | 7 | 17 | 85.00 | 3.95 | +0.42 | +11.90% | 11 | 169 |
| 41.91 | 0.00 | - | 2 | 18 | 90.00 | 5.25 | +0.88 | +20.14% | 2 | 240 |
| 36.15 | 0.00 | - | 1 | 29 | 95.00 | 6.53 | +1.09 | +20.04% | 17 | 123 |
| 30.98 | -5.02 | -13.94% | 2 | 43 | 100.00 | 8.16 | +1.56 | +23.64% | 133 | 466 |
| 39.75 | 0.00 | - | 3 | 30 | 105.00 | 9.85 | +2.05 | +26.28% | 38 | 261 |
| 23.95 | -4.36 | -15.40% | 3 | 47 | 110.00 | 11.35 | +1.55 | +15.82% | 38 | 5,092 |
| 24.20 | 0.00 | - | 1 | 36 | 115.00 | 13.95 | +2.55 | +22.37% | 4 | 3,677 |
| 18.85 | -1.95 | -9.37% | 17 | 48 | 120.00 | 16.00 | +2.15 | +15.52% | 21 | 1,519 |
| 15.64 | -4.46 | -22.19% | 33 | 230 | 125.00 | 17.75 | +1.80 | +11.29% | 19 | 1,085 |
| 13.42 | -3.96 | -22.78% | 36 | 384 | 130.00 | 21.75 | +3.85 | +21.51% | 25 | 612 |
| 11.64 | -3.23 | -21.72% | 50 | 283 | 135.00 | 24.60 | +4.15 | +20.29% | 143 | 777 |
| 10.86 | -2.39 | -18.04% | 112 | 1,163 | 140.00 | 23.78 | 0.00 | - | 18 | 1,557 |
| 9.08 | -1.47 | -13.93% | 59 | 772 | 145.00 | 31.50 | +4.58 | +17.01% | 19 | 1,221 |
| 7.70 | -1.92 | -19.96% | 13 | 1,026 | 150.00 | 34.47 | +3.12 | +9.95% | 5 | 1,917 |
| 6.65 | -1.40 | -17.39% | 4 | 454 | 155.00 | 34.73 | 0.00 | - | 2 | 365 |
| 4.98 | -1.42 | -22.19% | 22 | 610 | 160.00 | 38.63 | 0.00 | - | 20 | 648 |
| 4.45 | -1.40 | -23.93% | 14 | 1,161 | 165.00 | 46.15 | +1.25 | +2.78% | 16 | 1,084 |
| 3.85 | -1.00 | -20.62% | 31 | 892 | 170.00 | 50.84 | +1.84 | +3.76% | 9 | 1,470 |
| 3.26 | -0.94 | -22.38% | 38 | 1,993 | 175.00 | 54.45 | +4.70 | +9.45% | 2 | 548 |
| 2.79 | -0.66 | -19.13% | 23 | 592 | 180.00 | 59.28 | +4.28 | +7.78% | 1 | 136 |
| 2.14 | -0.86 | -28.67% | 21 | 424 | 185.00 | 60.60 | 0.00 | - | 1 | 123 |
| 1.94 | -0.59 | -23.32% | 3 | 686 | 190.00 | 68.19 | +3.34 | +5.15% | 81 | 234 |
| 1.58 | -0.42 | -21.00% | 2 | 345 | 195.00 | 75.78 | +6.41 | +9.24% | 2 | 124 |
| 1.38 | -0.44 | -24.18% | 5 | 1,654 | 200.00 | 74.23 | 0.00 | - | 9 | 218 |
| 1.23 | -0.27 | -18.00% | 1 | 264 | 205.00 | 71.20 | 0.00 | - | 6 | 156 |
| 0.97 | -0.22 | -18.49% | 4 | 382 | 210.00 | 83.00 | 0.00 | - | 3 | 54 |
| 0.82 | -0.25 | -23.36% | 2 | 521 | 215.00 | 92.40 | +11.60 | +14.36% | 8 | 42 |
| 0.76 | -0.17 | -18.28% | 27 | 462 | 220.00 | 97.00 | 0.00 | - | 3 | 3 |
| 0.64 | -0.13 | -16.88% | 7 | 503 | 225.00 | 100.00 | 0.00 | - | 2 | 0 |
| 0.57 | -0.12 | -17.39% | 31 | 316 | 230.00 | 108.57 | +5.20 | +5.03% | 1 | 0 |
| 0.48 | -0.13 | -21.31% | 27 | 162 | 235.00 | 103.95 | 0.00 | - | 100 | 0 |
| 0.44 | -0.06 | -12.00% | 9 | 234 | 240.00 | 101.70 | 0.00 | - | 1 | 10 |
| 0.37 | -0.11 | -22.92% | 15 | 5,060 | 245.00 | 117.76 | 0.00 | - | 2 | 0 |
| 0.35 | -0.06 | -14.63% | 8 | 336 | 250.00 | 111.85 | 0.00 | - | 16 | 0 |
| 0.31 | -0.03 | -8.82% | 20 | 305 | 255.00 | 120.30 | 0.00 | - | 38 | 0 |
| 0.25 | -0.22 | -46.81% | 20 | 84 | 260.00 | 124.35 | 0.00 | - | 182 | 0 |
| 0.35 | 0.00 | - | 12 | 51 | 265.00 | 129.10 | 0.00 | - | 125 | 0 |
| 0.20 | -0.02 | -9.09% | 63 | 53 | 270.00 | 140.22 | 0.00 | - | 3 | 0 |
| 0.20 | -0.01 | -4.76% | 8 | 90 | 275.00 | 125.30 | 0.00 | - | 92 | 0 |
| 0.18 | 0.00 | - | 24 | 353 | 280.00 | 127.50 | 0.00 | - | 36 | 0 |
| 0.20 | 0.00 | - | 12 | 82 | 285.00 | 107.10 | 0.00 | - | 14 | 0 |
| 0.15 | +0.01 | +7.14% | 7 | 175 | 290.00 | 136.94 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 21 | 44 | 295.00 | 122.60 | 0.00 | - | 13 | 0 |
| 0.13 | 0.00 | - | 11 | 425 | 300.00 | 174.14 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 188 | 315 | 305.00 | 134.10 | 0.00 | - | 9 | 0 |
| 0.11 | 0.00 | - | 99 | 260 | 310.00 | 127.80 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 15 | 76 | 315.00 | 128.50 | 0.00 | - | 3 | 0 |
| 0.09 | 0.00 | - | 16 | 57 | 320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 136 | 325.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 29 | 330.00 | 190.00 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 11 | 80 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 19 | 340.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 2 | 12 | 345.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 17 | 95 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 33 | 355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 140 | 18 | 360.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 7 | 222 | 365.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 217 | 2,554 | 370.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
