NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
381.820.00-175.000.010.00-103,213
369.150.00-16510.000.010.00-100110
359.580.00-113915.000.010.00-2533
354.350.00-14520.000.030.00-101,173
208.300.00-17625.000.010.00-1537
235.750.00-13230.000.020.00-250498
126.220.00-111635.000.010.00-1013,717
172.550.00-82440.000.010.00-251,195
123.170.00-2545.000.010.00-24961
252.750.00-215150.000.020.00-1093,317
-----55.000.010.00-38398
253.510.00-56660.000.010.00-1504,447
316.250.00-178265.000.04+0.03+300.00%12,150
243.560.00-221070.000.01-0.02-66.67%22,759
234.800.00-37375.000.030.00-101,783
314.000.00-116880.000.030.00-24926
229.620.00-529385.000.030.00-22,150
291.220.00-414190.000.06+0.02+50.00%303,799
298.200.00-127395.000.070.00-12,076
285.150.00-17180100.000.05+0.01+25.00%178,400
285.40-16.66-5.52%1145105.000.030.00-21,839
284.290.00-7149110.000.040.00-232,340
154.700.00-2226115.000.06-0.04-40.00%512,556
270.80-0.12-0.04%16102120.000.070.00-923,436
270.000.00-1197125.000.090.00-103,363
254.370.00-3319130.000.090.00-163,287
254.37+1.62+0.64%42480135.000.150.00-41,839
246.200.00-55748140.000.14+0.02+16.67%164,876
244.99-9.14-3.60%11,495145.000.17+0.03+21.43%33,777
242.25+1.00+0.41%11,919150.000.17+0.01+6.25%3012,272
238.010.00-51,724155.000.180.00-15,567
230.510.00-61,952160.000.21+0.01+5.00%125,900
217.150.00-211,593165.000.25+0.02+8.70%542,759
217.00-4.33-1.96%21,922170.000.29+0.04+16.00%494,461
216.14+5.92+2.82%11,051175.000.28-0.03-9.68%423,076
213.40-2.24-1.04%31,518180.000.34-0.03-8.11%1559,362
211.170.00-11,449185.000.38-0.01-2.56%355,256
199.35-5.91-2.88%51,074190.000.45+0.04+9.76%423,884
200.200.00-21,508195.000.480.00-103,718
191.24-4.31-2.20%232,175200.000.58+0.03+5.45%25710,363
191.750.00-723,169205.000.64+0.01+1.59%114,276
182.95-3.55-1.90%72,261210.000.730.00-324,015
177.35-1.20-0.67%11,301215.000.87+0.04+4.82%52,151
174.11+0.29+0.17%12,279220.000.97+0.04+4.30%602,632
167.75-3.12-1.83%201,166225.001.08+0.01+0.93%481,797
164.190.00-13,016230.001.25+0.04+3.31%93,906
154.40-5.74-3.58%21,615235.001.41-0.10-6.62%523,241
151.65-5.85-3.71%192,009240.001.66+0.08+5.06%1343,110
146.50-3.97-2.64%3946245.001.96+0.09+4.81%91,927
143.05-5.05-3.41%1387,195250.002.13+0.06+2.90%3718,525
136.85-11.15-7.53%51,403255.002.59-0.06-2.26%221,845
132.60-7.68-5.47%32,920260.002.75+0.06+2.23%1054,289
137.400.00-22,945265.003.17+0.05+1.60%26,179
121.16-9.74-7.44%462,544270.003.55-0.01-0.28%453,055
118.35-7.46-5.93%152,682275.004.10+0.10+2.50%1312,098
115.70-5.20-4.30%1055,211280.004.70+0.05+1.08%1506,664
110.98-2.67-2.35%2252,159285.005.36+0.16+3.08%1022,447
105.93-4.92-4.44%1,2573,882290.006.06+0.16+2.71%1,6082,317
101.40-8.40-7.65%11,313295.006.70+0.20+3.08%51,162
99.74-3.96-3.82%5165,340300.007.45+0.12+1.64%6382,808
92.65-5.30-5.41%62,053305.008.17-0.13-1.57%190915
89.55-6.57-6.84%343,288310.009.41-0.49-4.95%1671,991
85.67-5.13-5.65%211,796315.0010.28+0.08+0.78%821,182
83.10-2.48-2.90%41,800320.0011.75-0.18-1.51%661,379
78.25-5.65-6.73%92,673325.0012.700.00-53539
74.90-3.35-4.28%62,224330.0014.30+0.45+3.25%2451,588
71.45-6.55-8.40%61,346335.0015.32+0.02+0.13%289677
68.41-3.14-4.39%172,591340.0017.23+0.33+1.95%1141,257
64.95-3.60-5.25%13692345.0018.91-0.59-3.03%218267
61.28-6.22-9.21%4918,252350.0020.60+0.59+2.95%5613,402
58.85-6.62-10.11%2905355.0022.15-0.54-2.38%613,975
55.00-5.06-8.42%205,632360.0024.30+0.67+2.84%4161,070
51.75-5.35-9.37%12616365.0027.00+1.45+5.68%27864
50.60-3.90-7.16%211,787370.0028.64+0.59+2.10%48753
47.15-5.60-10.62%152,660375.0031.85+1.95+6.52%119746
45.05-3.78-7.74%72834380.0032.50+0.34+1.06%2851,773
42.25-4.31-9.26%643,084385.0035.80-0.11-0.31%56510
40.32-5.03-11.09%1902,452390.0037.94+0.94+2.54%6351,298
37.55-5.35-12.47%711,690395.0041.10+1.25+3.14%78334
35.25-5.20-12.86%9115,815400.0042.90+0.30+0.70%1621,701
33.70-4.95-12.81%1301,503405.0048.10+0.85+1.80%22613
32.64-3.01-8.44%1642,595410.0050.55+0.32+0.64%95562
29.37-3.58-10.86%542,429415.0052.25-1.13-2.12%99290
28.20-4.25-13.10%1144,062420.0056.33+1.86+3.41%42362
27.05-3.20-10.58%581,455425.0060.58+0.78+1.30%2474
25.47-2.53-9.04%362,075430.0062.20-0.75-1.19%9298
23.70-3.45-12.71%1072,937435.0066.55-0.05-0.08%98316
22.15-3.52-13.71%1317,353440.0068.80-6.20-8.27%6983
22.90-1.89-7.62%10796445.0075.00+4.30+6.08%30118
19.00-4.00-17.39%1454,000450.0076.10-0.66-0.86%9847
18.46-4.05-17.99%128486455.0079.84-1.66-2.04%209
17.20-2.80-14.00%1481,401460.0083.66-0.69-0.82%326
15.50-2.65-14.60%15326465.0087.81+9.06+11.50%218
15.05-2.68-15.12%141,504470.0091.85+2.55+2.86%245
13.70-2.55-15.69%75221475.0099.100.00-14
12.84-3.06-19.25%441,186480.00103.130.00-21
12.85-1.40-9.82%8199485.00104.50-3.30-3.06%60
11.40-2.00-14.93%81,807490.00106.920.00-42
11.20-1.80-13.85%381,650495.00111.98+1.51+1.37%2275
10.20-2.05-16.73%5976,340500.00120.19+4.28+3.69%1314
8.92-3.18-26.28%22569505.00-----
8.74-2.26-20.55%3333510.00125.33+2.33+1.89%342
8.32-2.68-24.36%8171515.00135.05+6.28+4.88%663
8.45-1.15-11.98%15253520.00134.63+0.62+0.46%13626
7.35-1.70-18.78%711,373525.00142.18+3.07+2.21%536
6.96-1.64-19.07%3177530.00143.60+2.40+1.70%4831
6.95-1.15-14.20%27284535.00152.29+6.30+4.32%984
6.25-1.20-16.11%6229540.00156.40+3.02+1.97%447
5.72-2.08-26.67%18579545.00160.04+4.62+2.97%830
5.40-1.52-21.97%1164,275550.00162.460.00-3931
5.25-1.05-16.67%16277555.00173.600.00--2
5.39-0.76-12.36%2134560.00175.76+6.98+4.14%17820
4.57-1.18-20.52%6159565.00-----
4.85-1.11-18.62%2600570.00185.99-1.91-1.02%121
4.25-1.60-27.35%233,710575.00192.200.00--28
3.90-1.00-20.41%721,186580.00194.85+0.25+0.13%2032
4.00-1.20-23.08%1194590.00204.80+22.44+12.31%6628
3.16-0.74-18.97%2922,128600.00-----
2.80-0.95-25.33%14161610.00-----
2.65-2.59-49.43%488620.00-----
2.40-1.05-30.43%618630.00-----
2.08-1.19-36.39%528640.00-----
2.15-0.84-28.09%5124650.00-----
2.530.00-2258660.00-----
3.150.00-29670.00-----
1.46-1.15-44.06%117680.00-----
1.36-0.49-26.49%118690.00302.470.00-50
1.23-0.41-25.00%24124700.00-----
1.580.00-342710.00-----
2.100.00-2036720.00-----
1.320.00-14730.00-----
0.90-1.16-56.31%545740.00-----
0.80-0.52-39.39%138109750.00-----
0.81-0.45-35.71%17344760.00-----
0.70-0.30-30.00%29636770.00-----
0.84-0.22-20.75%210780.00-----
0.63-0.19-23.17%411790.00-----
0.57-0.22-27.85%22162800.00-----
0.840.00-19810.00-----
1.080.00-3160820.00-----
0.49-0.17-25.76%14167830.00-----