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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.50 | 0.00 | - | 6 | 0 | 5.00 | 0.05 | 0.00 | - | - | 0 |
| 159.05 | 0.00 | - | 34 | 0 | 10.00 | 0.01 | 0.00 | - | - | 0 |
| 146.30 | 0.00 | - | - | 0 | 15.00 | 0.17 | 0.00 | - | 7 | 0 |
| 146.20 | 0.00 | - | - | 0 | 20.00 | 0.13 | 0.00 | - | 835 | 0 |
| 141.10 | 0.00 | - | - | 0 | 25.00 | 0.33 | 0.00 | - | 91 | 0 |
| 132.20 | 0.00 | - | 4 | 0 | 30.00 | 0.47 | 0.00 | - | 16 | 0 |
| 131.45 | 0.00 | - | - | 0 | 35.00 | 0.65 | 0.00 | - | 758 | 0 |
| 131.00 | 0.00 | - | 2 | 0 | 40.00 | 0.99 | 0.00 | - | 68 | 0 |
| 122.45 | 0.00 | - | - | 0 | 45.00 | 1.25 | 0.00 | - | 2 | 0 |
| 122.05 | 0.00 | - | 2 | 0 | 50.00 | 1.42 | 0.00 | - | 2 | 0 |
| 105.00 | 0.00 | - | 2 | 0 | 60.00 | 2.50 | 0.00 | - | 550 | 0 |
| 101.55 | 0.00 | - | 2 | 0 | 65.00 | 3.05 | 0.00 | - | 2 | 0 |
| 101.75 | 0.00 | - | 2 | 0 | 70.00 | 2.63 | 0.00 | - | 3 | 0 |
| 93.20 | 0.00 | - | 30 | 0 | 75.00 | 3.38 | 0.00 | - | 15 | 0 |
| 89.15 | 0.00 | - | 12 | 0 | 80.00 | 5.00 | 0.00 | - | 5 | 0 |
| 89.65 | 0.00 | - | 44 | 0 | 85.00 | 5.56 | 0.00 | - | 92 | 0 |
| 85.15 | 0.00 | - | 40 | 0 | 90.00 | 6.89 | 0.00 | - | 252 | 0 |
| 77.95 | 0.00 | - | 90 | 0 | 95.00 | 8.11 | 0.00 | - | 142 | 0 |
| 77.90 | 0.00 | - | 82 | 0 | 100.00 | 8.30 | 0.00 | - | 14 | 0 |
| 74.25 | 0.00 | - | 10 | 0 | 105.00 | 9.45 | 0.00 | - | 2 | 0 |
| 70.90 | 0.00 | - | 4 | 0 | 110.00 | 11.60 | 0.00 | - | 4 | 0 |
| 64.50 | 0.00 | - | 28 | 0 | 115.00 | 13.20 | 0.00 | - | 52 | 0 |
| 64.00 | 0.00 | - | 2 | 0 | 120.00 | 15.22 | 0.00 | - | 6 | 0 |
| 60.40 | 0.00 | - | 6 | 0 | 125.00 | 14.85 | 0.00 | - | 5 | 0 |
| 59.81 | 0.00 | - | 6 | 0 | 130.00 | 18.15 | 0.00 | - | 4 | 0 |
| 50.05 | 0.00 | - | 2 | 0 | 135.00 | 17.00 | 0.00 | - | 2 | 0 |
| 52.85 | 0.00 | - | 6 | 0 | 140.00 | 19.70 | 0.00 | - | 6 | 0 |
| 46.25 | 0.00 | - | 4 | 0 | 145.00 | 25.05 | 0.00 | - | 2 | 0 |
| 47.85 | 0.00 | - | 3 | 0 | 150.00 | 23.10 | 0.00 | - | 5 | 0 |
| 41.40 | 0.00 | - | 4 | 0 | 155.00 | 24.10 | 0.00 | - | 1 | 0 |
| 39.10 | 0.00 | - | 4 | 0 | 160.00 | 30.59 | 0.00 | - | 1 | 0 |
| 35.90 | 0.00 | - | 2 | 0 | 165.00 | 34.50 | 0.00 | - | 3 | 0 |
| 34.50 | 0.00 | - | 6 | 0 | 170.00 | 34.25 | 0.00 | - | 6 | 0 |
| 32.05 | 0.00 | - | 282 | 0 | 175.00 | 39.80 | 0.00 | - | 6 | 0 |
| 30.20 | 0.00 | - | 38 | 0 | 180.00 | 39.45 | 0.00 | - | 6 | 0 |
| 28.85 | 0.00 | - | 2 | 0 | 185.00 | 46.45 | 0.00 | - | 6 | 0 |
| 26.74 | 0.00 | - | 21 | 0 | 190.00 | 43.70 | 0.00 | - | 22 | 0 |
| 25.04 | 0.00 | - | 183 | 0 | 195.00 | 47.32 | 0.00 | - | 3 | 0 |
| 23.58 | 0.00 | - | 11 | 0 | 200.00 | 49.85 | 0.00 | - | 2 | 0 |
| 22.55 | 0.00 | - | 2 | 0 | 205.00 | 60.00 | 0.00 | - | 3 | 0 |
| 20.45 | 0.00 | - | 13 | 0 | 210.00 | 58.80 | 0.00 | - | 4 | 0 |
| 19.50 | 0.00 | - | 286 | 0 | 215.00 | 61.65 | 0.00 | - | 4 | 0 |
| 18.20 | 0.00 | - | 63 | 0 | 220.00 | 65.85 | 0.00 | - | 2 | 0 |
| 17.25 | 0.00 | - | 4 | 0 | 225.00 | 68.65 | 0.00 | - | 2 | 0 |
| 16.00 | 0.00 | - | 54 | 0 | 230.00 | 72.50 | 0.00 | - | 10 | 0 |
| 15.50 | 0.00 | - | 3 | 0 | 235.00 | 83.20 | 0.00 | - | 2 | 0 |
| 13.90 | 0.00 | - | 11 | 0 | 240.00 | 80.70 | 0.00 | - | 20 | 0 |
| 13.15 | 0.00 | - | 34 | 0 | 245.00 | 91.90 | 0.00 | - | 3 | 0 |
| 12.45 | 0.00 | - | 230 | 0 | 250.00 | 91.65 | 0.00 | - | 2 | 0 |
| 11.75 | 0.00 | - | 4 | 0 | 255.00 | 99.75 | 0.00 | - | 232 | 0 |
| 10.80 | 0.00 | - | 10 | 0 | 260.00 | 96.55 | 0.00 | - | 1 | 0 |
| 10.15 | 0.00 | - | 22 | 0 | 265.00 | 91.87 | 0.00 | - | 3 | 0 |
| 9.55 | 0.00 | - | 4 | 0 | 270.00 | 106.92 | 0.00 | - | 1 | 0 |
| 9.32 | 0.00 | - | 4 | 0 | 275.00 | 116.08 | 0.00 | - | 2 | 0 |
| 9.10 | 0.00 | - | 26 | 0 | 280.00 | 120.60 | 0.00 | - | 1 | 0 |
| 7.25 | 0.00 | - | 1 | 0 | 285.00 | 119.35 | 0.00 | - | 1 | 0 |
| 7.30 | 0.00 | - | 2 | 0 | 290.00 | 126.75 | 0.00 | - | 40 | 41 |
| 8.14 | 0.00 | - | 155 | 0 | 295.00 | 133.20 | 0.00 | - | 1 | 0 |
| 6.95 | 0.00 | - | 2 | 0 | 300.00 | 115.85 | 0.00 | - | - | 4 |
| 7.77 | 0.00 | - | 2 | 0 | 305.00 | 148.35 | 0.00 | - | 7 | 0 |
| 5.90 | 0.00 | - | 1 | 0 | 310.00 | 148.00 | 0.00 | - | 3 | 0 |
| 6.50 | 0.00 | - | 1 | 0 | 315.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 7 | 0 | 320.00 | 133.33 | 0.00 | - | 4 | 0 |
| 5.25 | 0.00 | - | 88 | 0 | 325.00 | 160.19 | 0.00 | - | 1 | 2 |
| 4.81 | 0.00 | - | 10 | 0 | 330.00 | 163.96 | 0.00 | - | - | 20 |
| 5.24 | 0.00 | - | 14 | 0 | 335.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 2 | 0 | 340.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 345.00 | 167.15 | 0.00 | - | - | 5 |
| 3.80 | 0.00 | - | 2 | 0 | 350.00 | 184.11 | 0.00 | - | 1 | 12 |
| 3.60 | 0.00 | - | 2 | 0 | 355.00 | 189.80 | 0.00 | - | 5 | 0 |
| 3.74 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 2 | 0 | 365.00 | 194.00 | 0.00 | - | - | 0 |
| 3.25 | 0.00 | - | 2 | 0 | 370.00 | 195.19 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | 4 | 0 | 375.00 | 206.45 | 0.00 | - | - | 0 |
| 3.10 | 0.00 | - | 2 | 0 | 380.00 | 214.30 | 0.00 | - | 5 | 0 |
| 2.63 | 0.00 | - | 67 | 0 | 385.00 | 232.09 | 0.00 | - | 1 | 0 |
| 2.34 | 0.00 | - | 2 | 0 | 390.00 | 232.11 | 0.00 | - | 7 | 0 |
| 3.52 | 0.00 | - | 1 | 0 | 395.00 | 237.30 | 0.00 | - | 1 | 0 |
| 2.46 | 0.00 | - | 2 | 0 | 400.00 | 233.50 | 0.00 | - | 2 | 0 |
| 5.83 | 0.00 | - | 6 | 0 | 405.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 142 | 0 | 410.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 55 | 0 | 415.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 296 | 0 | 420.00 | 255.85 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 12 | 0 | 425.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 1,242 | 0 | 430.00 | 260.71 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 741 | 0 | 435.00 | 266.60 | 0.00 | - | 2 | 0 |
| 1.75 | 0.00 | - | 10 | 0 | 440.00 | 271.55 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
