NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.99 | 0.00 | - | 2 | 1,794 | 5.00 | 0.13 | 0.00 | - | 2 | 97 |
| 125.75 | 0.00 | - | 8 | 1,076 | 10.00 | 0.01 | 0.00 | - | - | 0 |
| 121.87 | 0.00 | - | 4 | 270 | 15.00 | 0.08 | 0.00 | - | 2 | 534 |
| 153.35 | 0.00 | - | 4 | 184 | 20.00 | 0.15 | 0.00 | - | 4 | 713 |
| 148.50 | 0.00 | - | 2 | 76 | 25.00 | 0.27 | -0.03 | -10.00% | 1 | 94 |
| 109.65 | 0.00 | - | 1 | 31 | 30.00 | 0.51 | 0.00 | - | 2 | 311 |
| 95.00 | 0.00 | - | 11 | 38 | 35.00 | 0.70 | 0.00 | - | 2 | 3,389 |
| 89.65 | 0.00 | - | 17 | 18 | 40.00 | 0.94 | 0.00 | - | 343 | 1,040 |
| 84.81 | 0.00 | - | 8 | 5 | 45.00 | 1.37 | +0.10 | +7.87% | 77 | 872 |
| 76.20 | 0.00 | - | 1 | 149 | 50.00 | 1.78 | 0.00 | - | 2 | 1,811 |
| 105.00 | 0.00 | - | 2 | 4 | 60.00 | 3.01 | 0.00 | - | 2 | 3,429 |
| 65.65 | -7.04 | -9.68% | 1 | 78 | 65.00 | 4.12 | 0.00 | - | 56 | 722 |
| 69.48 | 0.00 | - | 2 | 25 | 70.00 | 5.08 | 0.00 | - | 10 | 1,954 |
| 57.65 | -7.58 | -11.62% | 6 | 40 | 75.00 | 5.45 | 0.00 | - | 29 | 1,145 |
| 64.10 | 0.00 | - | 47 | 125 | 80.00 | 7.10 | +0.05 | +0.71% | 3 | 438 |
| 67.00 | 0.00 | - | 1 | 40 | 85.00 | 8.86 | 0.00 | - | 114 | 1,181 |
| 47.53 | 0.00 | - | 1 | 136 | 90.00 | 9.70 | -0.90 | -8.49% | 15 | 2,984 |
| 42.05 | 0.00 | - | 6 | 63 | 95.00 | 11.50 | -0.80 | -6.50% | 6 | 1,256 |
| 41.20 | +2.30 | +5.91% | 4 | 76 | 100.00 | 13.03 | -0.82 | -5.92% | 137 | 1,202 |
| 38.08 | +1.91 | +5.28% | 2 | 91 | 105.00 | 15.25 | -0.60 | -3.79% | 23 | 475 |
| 32.93 | 0.00 | - | 69 | 143 | 110.00 | 17.20 | -1.00 | -5.49% | 35 | 971 |
| 31.50 | 0.00 | - | 91 | 149 | 115.00 | 19.93 | 0.00 | - | 23 | 1,371 |
| 29.27 | +0.98 | +3.46% | 3 | 138 | 120.00 | 21.88 | -0.39 | -1.75% | 11 | 1,991 |
| 26.88 | +1.33 | +5.21% | 22 | 170 | 125.00 | 24.50 | -0.29 | -1.17% | 18 | 841 |
| 24.50 | +0.25 | +1.03% | 5 | 189 | 130.00 | 27.25 | -1.20 | -4.22% | 5 | 1,211 |
| 22.50 | +1.35 | +6.38% | 14 | 117 | 135.00 | 30.60 | -0.85 | -2.70% | 25 | 1,028 |
| 20.63 | 0.00 | - | 8 | 601 | 140.00 | 33.30 | -1.40 | -4.03% | 4 | 909 |
| 20.28 | +2.03 | +11.12% | 1 | 1,072 | 145.00 | 36.89 | 0.00 | - | 30 | 1,702 |
| 18.25 | +2.00 | +12.31% | 23 | 411 | 150.00 | 40.10 | 0.00 | - | 4 | 3,232 |
| 15.77 | +0.22 | +1.41% | 60 | 1,163 | 155.00 | 43.50 | 0.00 | - | 2 | 2,491 |
| 14.30 | +0.10 | +0.70% | 43 | 1,046 | 160.00 | 44.45 | 0.00 | - | 9 | 2,340 |
| 14.40 | +1.96 | +15.76% | 15 | 373 | 165.00 | 50.40 | +3.10 | +6.55% | 8 | 362 |
| 12.00 | +0.40 | +3.45% | 63 | 658 | 170.00 | 53.26 | 0.00 | - | 1 | 1,176 |
| 10.60 | +0.44 | +4.33% | 46 | 582 | 175.00 | 57.21 | -0.73 | -1.26% | 5 | 830 |
| 9.98 | +0.74 | +8.01% | 14 | 429 | 180.00 | 61.78 | 0.00 | - | 2 | 353 |
| 9.59 | +1.20 | +14.30% | 1 | 290 | 185.00 | 65.92 | +1.94 | +3.03% | 1 | 322 |
| 8.58 | +0.51 | +6.32% | 2 | 544 | 190.00 | 69.43 | 0.00 | - | 2 | 885 |
| 7.43 | 0.00 | - | 27 | 310 | 195.00 | 76.20 | 0.00 | - | 4 | 507 |
| 6.80 | +0.23 | +3.50% | 6 | 604 | 200.00 | 78.87 | 0.00 | - | 5 | 441 |
| 6.95 | +0.75 | +12.10% | 7 | 387 | 205.00 | 85.85 | 0.00 | - | 2 | 656 |
| 5.96 | +0.31 | +5.49% | 15 | 337 | 210.00 | 89.52 | 0.00 | - | 2 | 193 |
| 5.80 | +0.55 | +10.48% | 3 | 655 | 215.00 | 94.60 | 0.00 | - | 70 | 107 |
| 4.56 | -0.07 | -1.51% | 1 | 681 | 220.00 | 98.50 | -0.70 | -0.71% | 66 | 734 |
| 4.85 | +0.79 | +19.46% | 2 | 350 | 225.00 | 102.44 | -2.14 | -2.05% | 68 | 166 |
| 4.20 | +0.25 | +6.33% | 41 | 411 | 230.00 | 104.63 | 0.00 | - | 1 | 347 |
| 3.50 | -0.35 | -9.09% | 1 | 433 | 235.00 | 112.00 | 0.00 | - | 20 | 74 |
| 3.33 | 0.00 | - | 21 | 512 | 240.00 | 118.65 | 0.00 | - | 2 | 63 |
| 2.80 | 0.00 | - | 1 | 177 | 245.00 | 123.76 | 0.00 | - | 4 | 89 |
| 2.95 | +0.25 | +9.26% | 284 | 686 | 250.00 | 125.88 | +3.88 | +3.18% | 8 | 43 |
| 2.45 | 0.00 | - | 4 | 209 | 255.00 | 129.25 | 0.00 | - | 100 | 2 |
| 2.34 | -0.24 | -9.30% | 167 | 350 | 260.00 | 135.81 | +0.36 | +0.27% | 5 | 0 |
| 2.21 | -0.20 | -8.30% | 400 | 389 | 265.00 | 140.62 | 0.00 | - | 3 | 3 |
| 2.04 | +0.11 | +5.70% | 4 | 2,289 | 270.00 | 148.22 | 0.00 | - | 2 | 5 |
| 2.72 | 0.00 | - | 4 | 345 | 275.00 | 153.57 | 0.00 | - | 70 | 0 |
| 1.81 | +0.16 | +9.70% | 1 | 1,589 | 280.00 | 158.46 | 0.00 | - | 80 | 0 |
| 1.65 | -0.46 | -21.80% | 1 | 107 | 285.00 | 164.03 | 0.00 | - | 42 | 0 |
| 1.64 | -0.46 | -21.90% | 2 | 491 | 290.00 | 165.74 | +10.59 | +6.83% | 6 | 0 |
| 1.94 | 0.00 | - | 2 | 190 | 295.00 | 155.75 | 0.00 | - | 27 | 0 |
| 1.30 | -0.05 | -3.70% | 3 | 952 | 300.00 | 177.07 | +1.50 | +0.85% | 66 | 0 |
| 1.70 | 0.00 | - | 34 | 429 | 305.00 | 155.65 | 0.00 | - | 138 | 6 |
| 1.12 | 0.00 | - | 4 | 522 | 310.00 | 160.95 | 0.00 | - | 54 | 0 |
| 1.12 | 0.00 | - | 1 | 110 | 315.00 | 164.65 | 0.00 | - | 18 | 0 |
| 1.26 | 0.00 | - | 9 | 248 | 320.00 | 198.75 | 0.00 | - | 2 | 1 |
| 0.95 | 0.00 | - | 1 | 885 | 325.00 | 141.20 | 0.00 | - | 4 | 0 |
| 0.99 | 0.00 | - | 1 | 534 | 330.00 | 151.30 | 0.00 | - | 10 | 0 |
| 0.88 | 0.00 | - | 4 | 336 | 335.00 | 213.46 | 0.00 | - | 42 | 0 |
| 1.00 | 0.00 | - | 2 | 227 | 340.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 2 | 943 | 345.00 | 167.15 | 0.00 | - | - | 5 |
| 0.70 | -0.02 | -2.78% | 2 | 252 | 350.00 | 185.27 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 1 | 1,114 | 355.00 | 189.80 | 0.00 | - | 5 | 0 |
| 0.64 | -0.19 | -22.89% | 1 | 105 | 360.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 231 | 365.00 | 194.00 | 0.00 | - | - | 0 |
| 0.61 | 0.00 | - | 126 | 507 | 370.00 | 202.03 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 2 | 2,595 | 375.00 | 206.45 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 2 | 117 | 380.00 | 214.30 | 0.00 | - | 5 | 0 |
| 1.92 | 0.00 | - | 2 | 211 | 385.00 | 232.09 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 7 | 1,486 | 390.00 | 232.11 | 0.00 | - | 7 | 0 |
| 0.52 | 0.00 | - | 2 | 303 | 395.00 | 237.30 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 15 | 302 | 400.00 | 233.50 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 2 | 184 | 405.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 816 | 410.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 321 | 415.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 15 | 691 | 420.00 | 255.85 | 0.00 | - | 2 | 0 |
| 0.36 | 0.00 | - | 5 | 1,011 | 425.00 | 302.33 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 2 | 1,165 | 430.00 | 260.71 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 2 | 863 | 435.00 | 266.60 | 0.00 | - | 2 | 0 |
| 0.34 | +0.04 | +13.33% | 2,770 | 7,470 | 440.00 | 255.75 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
