NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 381.82 | 0.00 | - | 1 | 7 | 5.00 | 0.01 | 0.00 | - | 10 | 3,213 |
| 369.15 | 0.00 | - | 1 | 65 | 10.00 | 0.01 | 0.00 | - | 100 | 110 |
| 359.58 | 0.00 | - | 1 | 139 | 15.00 | 0.01 | 0.00 | - | 2 | 533 |
| 354.35 | 0.00 | - | 1 | 45 | 20.00 | 0.03 | 0.00 | - | 10 | 1,173 |
| 208.30 | 0.00 | - | 1 | 76 | 25.00 | 0.01 | 0.00 | - | 1 | 537 |
| 235.75 | 0.00 | - | 1 | 32 | 30.00 | 0.02 | 0.00 | - | 250 | 498 |
| 126.22 | 0.00 | - | 11 | 16 | 35.00 | 0.01 | 0.00 | - | 101 | 3,717 |
| 172.55 | 0.00 | - | 8 | 24 | 40.00 | 0.01 | 0.00 | - | 25 | 1,195 |
| 123.17 | 0.00 | - | 2 | 5 | 45.00 | 0.01 | 0.00 | - | 24 | 961 |
| 252.75 | 0.00 | - | 2 | 151 | 50.00 | 0.02 | 0.00 | - | 109 | 3,317 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 38 | 398 |
| 253.51 | 0.00 | - | 5 | 66 | 60.00 | 0.01 | 0.00 | - | 150 | 4,447 |
| 316.25 | 0.00 | - | 1 | 782 | 65.00 | 0.04 | +0.03 | +300.00% | 1 | 2,150 |
| 243.56 | 0.00 | - | 2 | 210 | 70.00 | 0.01 | -0.02 | -66.67% | 2 | 2,759 |
| 234.80 | 0.00 | - | 3 | 73 | 75.00 | 0.03 | 0.00 | - | 10 | 1,783 |
| 314.00 | 0.00 | - | 1 | 168 | 80.00 | 0.03 | 0.00 | - | 24 | 926 |
| 229.62 | 0.00 | - | 5 | 293 | 85.00 | 0.03 | 0.00 | - | 2 | 2,150 |
| 291.22 | 0.00 | - | 4 | 141 | 90.00 | 0.06 | +0.02 | +50.00% | 30 | 3,799 |
| 298.20 | 0.00 | - | 1 | 273 | 95.00 | 0.07 | 0.00 | - | 1 | 2,076 |
| 285.15 | 0.00 | - | 17 | 180 | 100.00 | 0.05 | +0.01 | +25.00% | 17 | 8,400 |
| 285.40 | -16.66 | -5.52% | 1 | 145 | 105.00 | 0.03 | 0.00 | - | 2 | 1,839 |
| 284.29 | 0.00 | - | 7 | 149 | 110.00 | 0.04 | 0.00 | - | 23 | 2,340 |
| 154.70 | 0.00 | - | 2 | 226 | 115.00 | 0.06 | -0.04 | -40.00% | 51 | 2,556 |
| 270.80 | -0.12 | -0.04% | 16 | 102 | 120.00 | 0.07 | 0.00 | - | 92 | 3,436 |
| 270.00 | 0.00 | - | 1 | 197 | 125.00 | 0.09 | 0.00 | - | 10 | 3,363 |
| 254.37 | 0.00 | - | 3 | 319 | 130.00 | 0.09 | 0.00 | - | 16 | 3,287 |
| 254.37 | +1.62 | +0.64% | 42 | 480 | 135.00 | 0.15 | 0.00 | - | 4 | 1,839 |
| 246.20 | 0.00 | - | 55 | 748 | 140.00 | 0.14 | +0.02 | +16.67% | 16 | 4,876 |
| 244.99 | -9.14 | -3.60% | 1 | 1,495 | 145.00 | 0.17 | +0.03 | +21.43% | 3 | 3,777 |
| 242.25 | +1.00 | +0.41% | 1 | 1,919 | 150.00 | 0.17 | +0.01 | +6.25% | 30 | 12,272 |
| 238.01 | 0.00 | - | 5 | 1,724 | 155.00 | 0.18 | 0.00 | - | 1 | 5,567 |
| 230.51 | 0.00 | - | 6 | 1,952 | 160.00 | 0.21 | +0.01 | +5.00% | 12 | 5,900 |
| 217.15 | 0.00 | - | 21 | 1,593 | 165.00 | 0.25 | +0.02 | +8.70% | 54 | 2,759 |
| 217.00 | -4.33 | -1.96% | 2 | 1,922 | 170.00 | 0.29 | +0.04 | +16.00% | 49 | 4,461 |
| 216.14 | +5.92 | +2.82% | 1 | 1,051 | 175.00 | 0.28 | -0.03 | -9.68% | 42 | 3,076 |
| 213.40 | -2.24 | -1.04% | 3 | 1,518 | 180.00 | 0.34 | -0.03 | -8.11% | 155 | 9,362 |
| 211.17 | 0.00 | - | 1 | 1,449 | 185.00 | 0.38 | -0.01 | -2.56% | 35 | 5,256 |
| 199.35 | -5.91 | -2.88% | 5 | 1,074 | 190.00 | 0.45 | +0.04 | +9.76% | 42 | 3,884 |
| 200.20 | 0.00 | - | 2 | 1,508 | 195.00 | 0.48 | 0.00 | - | 10 | 3,718 |
| 191.24 | -4.31 | -2.20% | 23 | 2,175 | 200.00 | 0.58 | +0.03 | +5.45% | 257 | 10,363 |
| 191.75 | 0.00 | - | 72 | 3,169 | 205.00 | 0.64 | +0.01 | +1.59% | 11 | 4,276 |
| 182.95 | -3.55 | -1.90% | 7 | 2,261 | 210.00 | 0.73 | 0.00 | - | 32 | 4,015 |
| 177.35 | -1.20 | -0.67% | 1 | 1,301 | 215.00 | 0.87 | +0.04 | +4.82% | 5 | 2,151 |
| 174.11 | +0.29 | +0.17% | 1 | 2,279 | 220.00 | 0.97 | +0.04 | +4.30% | 60 | 2,632 |
| 167.75 | -3.12 | -1.83% | 20 | 1,166 | 225.00 | 1.08 | +0.01 | +0.93% | 48 | 1,797 |
| 164.19 | 0.00 | - | 1 | 3,016 | 230.00 | 1.25 | +0.04 | +3.31% | 9 | 3,906 |
| 154.40 | -5.74 | -3.58% | 2 | 1,615 | 235.00 | 1.41 | -0.10 | -6.62% | 52 | 3,241 |
| 151.65 | -5.85 | -3.71% | 19 | 2,009 | 240.00 | 1.66 | +0.08 | +5.06% | 134 | 3,110 |
| 146.50 | -3.97 | -2.64% | 3 | 946 | 245.00 | 1.96 | +0.09 | +4.81% | 9 | 1,927 |
| 143.05 | -5.05 | -3.41% | 138 | 7,195 | 250.00 | 2.13 | +0.06 | +2.90% | 371 | 8,525 |
| 136.85 | -11.15 | -7.53% | 5 | 1,403 | 255.00 | 2.59 | -0.06 | -2.26% | 22 | 1,845 |
| 132.60 | -7.68 | -5.47% | 3 | 2,920 | 260.00 | 2.75 | +0.06 | +2.23% | 105 | 4,289 |
| 137.40 | 0.00 | - | 2 | 2,945 | 265.00 | 3.17 | +0.05 | +1.60% | 2 | 6,179 |
| 121.16 | -9.74 | -7.44% | 46 | 2,544 | 270.00 | 3.55 | -0.01 | -0.28% | 45 | 3,055 |
| 118.35 | -7.46 | -5.93% | 15 | 2,682 | 275.00 | 4.10 | +0.10 | +2.50% | 131 | 2,098 |
| 115.70 | -5.20 | -4.30% | 105 | 5,211 | 280.00 | 4.70 | +0.05 | +1.08% | 150 | 6,664 |
| 110.98 | -2.67 | -2.35% | 225 | 2,159 | 285.00 | 5.36 | +0.16 | +3.08% | 102 | 2,447 |
| 105.93 | -4.92 | -4.44% | 1,257 | 3,882 | 290.00 | 6.06 | +0.16 | +2.71% | 1,608 | 2,317 |
| 101.40 | -8.40 | -7.65% | 1 | 1,313 | 295.00 | 6.70 | +0.20 | +3.08% | 5 | 1,162 |
| 99.74 | -3.96 | -3.82% | 516 | 5,340 | 300.00 | 7.45 | +0.12 | +1.64% | 638 | 2,808 |
| 92.65 | -5.30 | -5.41% | 6 | 2,053 | 305.00 | 8.17 | -0.13 | -1.57% | 190 | 915 |
| 89.55 | -6.57 | -6.84% | 34 | 3,288 | 310.00 | 9.41 | -0.49 | -4.95% | 167 | 1,991 |
| 85.67 | -5.13 | -5.65% | 21 | 1,796 | 315.00 | 10.28 | +0.08 | +0.78% | 82 | 1,182 |
| 83.10 | -2.48 | -2.90% | 4 | 1,800 | 320.00 | 11.75 | -0.18 | -1.51% | 66 | 1,379 |
| 78.25 | -5.65 | -6.73% | 9 | 2,673 | 325.00 | 12.70 | 0.00 | - | 53 | 539 |
| 74.90 | -3.35 | -4.28% | 6 | 2,224 | 330.00 | 14.30 | +0.45 | +3.25% | 245 | 1,588 |
| 71.45 | -6.55 | -8.40% | 6 | 1,346 | 335.00 | 15.32 | +0.02 | +0.13% | 289 | 677 |
| 68.41 | -3.14 | -4.39% | 17 | 2,591 | 340.00 | 17.23 | +0.33 | +1.95% | 114 | 1,257 |
| 64.95 | -3.60 | -5.25% | 13 | 692 | 345.00 | 18.91 | -0.59 | -3.03% | 218 | 267 |
| 61.28 | -6.22 | -9.21% | 49 | 18,252 | 350.00 | 20.60 | +0.59 | +2.95% | 561 | 3,402 |
| 58.85 | -6.62 | -10.11% | 2 | 905 | 355.00 | 22.15 | -0.54 | -2.38% | 61 | 3,975 |
| 55.00 | -5.06 | -8.42% | 20 | 5,632 | 360.00 | 24.30 | +0.67 | +2.84% | 416 | 1,070 |
| 51.75 | -5.35 | -9.37% | 12 | 616 | 365.00 | 27.00 | +1.45 | +5.68% | 27 | 864 |
| 50.60 | -3.90 | -7.16% | 21 | 1,787 | 370.00 | 28.64 | +0.59 | +2.10% | 48 | 753 |
| 47.15 | -5.60 | -10.62% | 15 | 2,660 | 375.00 | 31.85 | +1.95 | +6.52% | 119 | 746 |
| 45.05 | -3.78 | -7.74% | 72 | 834 | 380.00 | 32.50 | +0.34 | +1.06% | 285 | 1,773 |
| 42.25 | -4.31 | -9.26% | 64 | 3,084 | 385.00 | 35.80 | -0.11 | -0.31% | 56 | 510 |
| 40.32 | -5.03 | -11.09% | 190 | 2,452 | 390.00 | 37.94 | +0.94 | +2.54% | 635 | 1,298 |
| 37.55 | -5.35 | -12.47% | 71 | 1,690 | 395.00 | 41.10 | +1.25 | +3.14% | 78 | 334 |
| 35.25 | -5.20 | -12.86% | 911 | 5,815 | 400.00 | 42.90 | +0.30 | +0.70% | 162 | 1,701 |
| 33.70 | -4.95 | -12.81% | 130 | 1,503 | 405.00 | 48.10 | +0.85 | +1.80% | 22 | 613 |
| 32.64 | -3.01 | -8.44% | 164 | 2,595 | 410.00 | 50.55 | +0.32 | +0.64% | 95 | 562 |
| 29.37 | -3.58 | -10.86% | 54 | 2,429 | 415.00 | 52.25 | -1.13 | -2.12% | 99 | 290 |
| 28.20 | -4.25 | -13.10% | 114 | 4,062 | 420.00 | 56.33 | +1.86 | +3.41% | 42 | 362 |
| 27.05 | -3.20 | -10.58% | 58 | 1,455 | 425.00 | 60.58 | +0.78 | +1.30% | 2 | 474 |
| 25.47 | -2.53 | -9.04% | 36 | 2,075 | 430.00 | 62.20 | -0.75 | -1.19% | 9 | 298 |
| 23.70 | -3.45 | -12.71% | 107 | 2,937 | 435.00 | 66.55 | -0.05 | -0.08% | 98 | 316 |
| 22.15 | -3.52 | -13.71% | 131 | 7,353 | 440.00 | 68.80 | -6.20 | -8.27% | 69 | 83 |
| 22.90 | -1.89 | -7.62% | 10 | 796 | 445.00 | 75.00 | +4.30 | +6.08% | 30 | 118 |
| 19.00 | -4.00 | -17.39% | 145 | 4,000 | 450.00 | 76.10 | -0.66 | -0.86% | 98 | 47 |
| 18.46 | -4.05 | -17.99% | 128 | 486 | 455.00 | 79.84 | -1.66 | -2.04% | 20 | 9 |
| 17.20 | -2.80 | -14.00% | 148 | 1,401 | 460.00 | 83.66 | -0.69 | -0.82% | 32 | 6 |
| 15.50 | -2.65 | -14.60% | 15 | 326 | 465.00 | 87.81 | +9.06 | +11.50% | 2 | 18 |
| 15.05 | -2.68 | -15.12% | 14 | 1,504 | 470.00 | 91.85 | +2.55 | +2.86% | 2 | 45 |
| 13.70 | -2.55 | -15.69% | 75 | 221 | 475.00 | 99.10 | 0.00 | - | 1 | 4 |
| 12.84 | -3.06 | -19.25% | 44 | 1,186 | 480.00 | 103.13 | 0.00 | - | 2 | 1 |
| 12.85 | -1.40 | -9.82% | 8 | 199 | 485.00 | 104.50 | -3.30 | -3.06% | 6 | 0 |
| 11.40 | -2.00 | -14.93% | 8 | 1,807 | 490.00 | 106.92 | 0.00 | - | 4 | 2 |
| 11.20 | -1.80 | -13.85% | 38 | 1,650 | 495.00 | 111.98 | +1.51 | +1.37% | 2 | 275 |
| 10.20 | -2.05 | -16.73% | 597 | 6,340 | 500.00 | 120.19 | +4.28 | +3.69% | 13 | 14 |
| 8.92 | -3.18 | -26.28% | 22 | 569 | 505.00 | - | - | - | - | - |
| 8.74 | -2.26 | -20.55% | 3 | 333 | 510.00 | 125.33 | +2.33 | +1.89% | 34 | 2 |
| 8.32 | -2.68 | -24.36% | 8 | 171 | 515.00 | 135.05 | +6.28 | +4.88% | 66 | 3 |
| 8.45 | -1.15 | -11.98% | 15 | 253 | 520.00 | 134.63 | +0.62 | +0.46% | 136 | 26 |
| 7.35 | -1.70 | -18.78% | 71 | 1,373 | 525.00 | 142.18 | +3.07 | +2.21% | 5 | 36 |
| 6.96 | -1.64 | -19.07% | 3 | 177 | 530.00 | 143.60 | +2.40 | +1.70% | 48 | 31 |
| 6.95 | -1.15 | -14.20% | 27 | 284 | 535.00 | 152.29 | +6.30 | +4.32% | 9 | 84 |
| 6.25 | -1.20 | -16.11% | 6 | 229 | 540.00 | 156.40 | +3.02 | +1.97% | 4 | 47 |
| 5.72 | -2.08 | -26.67% | 18 | 579 | 545.00 | 160.04 | +4.62 | +2.97% | 8 | 30 |
| 5.40 | -1.52 | -21.97% | 116 | 4,275 | 550.00 | 162.46 | 0.00 | - | 39 | 31 |
| 5.25 | -1.05 | -16.67% | 16 | 277 | 555.00 | 173.60 | 0.00 | - | - | 2 |
| 5.39 | -0.76 | -12.36% | 2 | 134 | 560.00 | 175.76 | +6.98 | +4.14% | 178 | 20 |
| 4.57 | -1.18 | -20.52% | 6 | 159 | 565.00 | - | - | - | - | - |
| 4.85 | -1.11 | -18.62% | 2 | 600 | 570.00 | 185.99 | -1.91 | -1.02% | 12 | 1 |
| 4.25 | -1.60 | -27.35% | 23 | 3,710 | 575.00 | 192.20 | 0.00 | - | - | 28 |
| 3.90 | -1.00 | -20.41% | 72 | 1,186 | 580.00 | 194.85 | +0.25 | +0.13% | 203 | 2 |
| 4.00 | -1.20 | -23.08% | 1 | 194 | 590.00 | 204.80 | +22.44 | +12.31% | 66 | 28 |
| 3.16 | -0.74 | -18.97% | 292 | 2,128 | 600.00 | - | - | - | - | - |
| 2.80 | -0.95 | -25.33% | 14 | 161 | 610.00 | - | - | - | - | - |
| 2.65 | -2.59 | -49.43% | 4 | 88 | 620.00 | - | - | - | - | - |
| 2.40 | -1.05 | -30.43% | 6 | 18 | 630.00 | - | - | - | - | - |
| 2.08 | -1.19 | -36.39% | 5 | 28 | 640.00 | - | - | - | - | - |
| 2.15 | -0.84 | -28.09% | 5 | 124 | 650.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 22 | 58 | 660.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 2 | 9 | 670.00 | - | - | - | - | - |
| 1.46 | -1.15 | -44.06% | 1 | 17 | 680.00 | - | - | - | - | - |
| 1.36 | -0.49 | -26.49% | 1 | 18 | 690.00 | 302.47 | 0.00 | - | 5 | 0 |
| 1.23 | -0.41 | -25.00% | 24 | 124 | 700.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 3 | 42 | 710.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 20 | 36 | 720.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 1 | 4 | 730.00 | - | - | - | - | - |
| 0.90 | -1.16 | -56.31% | 5 | 45 | 740.00 | - | - | - | - | - |
| 0.80 | -0.52 | -39.39% | 138 | 109 | 750.00 | - | - | - | - | - |
| 0.81 | -0.45 | -35.71% | 17 | 344 | 760.00 | - | - | - | - | - |
| 0.70 | -0.30 | -30.00% | 29 | 636 | 770.00 | - | - | - | - | - |
| 0.84 | -0.22 | -20.75% | 2 | 10 | 780.00 | - | - | - | - | - |
| 0.63 | -0.19 | -23.17% | 4 | 11 | 790.00 | - | - | - | - | - |
| 0.57 | -0.22 | -27.85% | 22 | 162 | 800.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 9 | 810.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 3 | 160 | 820.00 | - | - | - | - | - |
| 0.49 | -0.17 | -25.76% | 14 | 167 | 830.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.