NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 191.90 | +33.67 | +21.28% | 1 | 1,794 | 5.00 | 0.01 | 0.00 | - | 2,000 | 203 |
| 186.65 | 0.00 | - | 1 | 1,087 | 10.00 | 0.02 | 0.00 | - | 2 | 3 |
| 121.87 | 0.00 | - | 4 | 270 | 15.00 | 0.06 | 0.00 | - | 2 | 534 |
| 153.35 | 0.00 | - | 4 | 184 | 20.00 | 0.01 | -0.02 | -66.67% | 20 | 868 |
| 148.50 | 0.00 | - | 2 | 76 | 25.00 | 0.05 | 0.00 | - | 3 | 539 |
| 109.65 | 0.00 | - | 1 | 31 | 30.00 | 0.05 | 0.00 | - | 10 | 349 |
| 126.22 | 0.00 | - | 11 | 16 | 35.00 | 0.06 | 0.00 | - | 1 | 3,477 |
| 88.30 | 0.00 | - | 7 | 22 | 40.00 | 0.26 | 0.00 | - | 2 | 1,094 |
| 123.17 | 0.00 | - | 2 | 5 | 45.00 | 0.15 | 0.00 | - | 3 | 920 |
| 118.00 | 0.00 | - | 2 | 151 | 50.00 | 0.18 | -0.02 | -10.00% | 1 | 2,682 |
| - | - | - | - | - | 55.00 | 0.23 | -0.05 | -17.86% | 20 | 58 |
| 112.90 | 0.00 | - | 12 | 67 | 60.00 | 0.30 | -0.05 | -14.29% | 15 | 4,006 |
| 105.00 | 0.00 | - | 6 | 783 | 65.00 | 0.42 | 0.00 | - | 30 | 2,035 |
| 137.35 | 0.00 | - | 5 | 175 | 70.00 | 0.46 | -0.06 | -11.54% | 11 | 2,638 |
| 131.58 | 0.00 | - | 1 | 54 | 75.00 | 0.57 | -0.18 | -24.00% | 17 | 1,764 |
| 118.15 | 0.00 | - | 45 | 143 | 80.00 | 0.79 | -0.16 | -16.84% | 4 | 762 |
| 94.50 | 0.00 | - | 1 | 290 | 85.00 | 0.79 | -0.37 | -31.90% | 22 | 1,650 |
| 109.27 | 0.00 | - | 1 | 0 | 90.00 | 1.06 | -0.39 | -26.90% | 366 | 2,883 |
| 88.70 | 0.00 | - | 1 | 272 | 95.00 | 1.37 | -0.37 | -21.26% | 18 | 1,856 |
| 100.10 | 0.00 | - | 45 | 199 | 100.00 | 1.64 | -0.58 | -26.13% | 169 | 2,684 |
| 107.58 | +14.03 | +15.00% | 1 | 148 | 105.00 | 1.93 | -0.65 | -25.19% | 26 | 1,875 |
| 106.10 | +15.60 | +17.24% | 3 | 129 | 110.00 | 2.26 | -0.84 | -27.10% | 31 | 2,259 |
| 89.28 | 0.00 | - | 46 | 230 | 115.00 | 2.72 | -0.98 | -26.49% | 78 | 2,233 |
| 82.35 | 0.00 | - | 4 | 118 | 120.00 | 3.28 | -1.12 | -25.45% | 55 | 2,940 |
| 94.00 | +12.43 | +15.24% | 47 | 185 | 125.00 | 3.71 | -1.34 | -26.53% | 8 | 1,563 |
| 73.45 | 0.00 | - | 2 | 331 | 130.00 | 4.31 | -1.66 | -27.81% | 17 | 2,590 |
| 83.20 | +12.10 | +17.02% | 3 | 433 | 135.00 | 5.10 | -1.84 | -26.51% | 96 | 1,595 |
| 81.10 | +14.95 | +22.60% | 55 | 837 | 140.00 | 5.80 | -2.15 | -27.04% | 87 | 4,104 |
| 74.72 | +11.36 | +17.93% | 2 | 1,477 | 145.00 | 6.78 | -2.24 | -24.83% | 51 | 2,184 |
| 70.95 | +11.39 | +19.12% | 7 | 1,824 | 150.00 | 7.90 | -2.42 | -23.45% | 215 | 5,373 |
| 63.00 | +7.50 | +13.51% | 4 | 1,694 | 155.00 | 8.85 | -2.80 | -24.03% | 10 | 3,087 |
| 65.30 | +12.34 | +23.30% | 10 | 1,977 | 160.00 | 9.70 | -3.30 | -25.38% | 121 | 4,698 |
| 60.63 | +11.13 | +22.48% | 11 | 1,594 | 165.00 | 11.03 | -3.87 | -25.97% | 212 | 2,422 |
| 58.49 | +12.19 | +26.33% | 144 | 1,267 | 170.00 | 12.76 | -3.59 | -21.96% | 72 | 1,814 |
| 54.00 | +10.00 | +22.73% | 69 | 1,087 | 175.00 | 14.20 | -4.22 | -22.91% | 79 | 1,579 |
| 50.35 | +10.78 | +27.24% | 48 | 1,686 | 180.00 | 15.93 | -4.62 | -22.48% | 427 | 1,032 |
| 48.80 | +11.80 | +31.89% | 25 | 839 | 185.00 | 17.70 | -4.75 | -21.16% | 285 | 564 |
| 44.57 | +10.17 | +29.56% | 28 | 1,160 | 190.00 | 19.58 | -5.22 | -21.05% | 229 | 1,285 |
| 39.70 | +8.00 | +25.24% | 39 | 1,373 | 195.00 | 20.94 | -6.06 | -22.44% | 195 | 478 |
| 38.55 | +9.11 | +30.94% | 567 | 2,724 | 200.00 | 23.73 | -5.97 | -20.10% | 232 | 923 |
| 36.89 | +9.69 | +35.62% | 150 | 3,073 | 205.00 | 26.00 | -6.70 | -20.49% | 395 | 693 |
| 33.55 | +8.72 | +35.12% | 178 | 1,315 | 210.00 | 28.00 | -7.10 | -20.23% | 45 | 585 |
| 31.40 | +7.75 | +32.77% | 200 | 1,134 | 215.00 | 31.30 | -7.15 | -18.60% | 213 | 483 |
| 28.89 | +7.31 | +33.87% | 1,184 | 2,156 | 220.00 | 33.85 | -1.88 | -5.26% | 17 | 1,143 |
| 27.70 | +8.74 | +46.10% | 225 | 577 | 225.00 | 36.85 | -7.15 | -16.25% | 18 | 270 |
| 25.35 | +7.60 | +42.82% | 59 | 964 | 230.00 | 38.45 | -8.95 | -18.88% | 34 | 315 |
| 23.32 | +7.21 | +44.75% | 100 | 1,028 | 235.00 | 51.83 | 0.00 | - | 24 | 75 |
| 20.85 | +5.85 | +39.00% | 161 | 1,041 | 240.00 | 45.66 | -8.96 | -16.40% | 12 | 22 |
| 19.90 | +7.61 | +61.92% | 54 | 632 | 245.00 | 52.00 | -6.00 | -10.34% | 3 | 38 |
| 18.30 | +5.80 | +46.40% | 193 | 8,457 | 250.00 | 52.56 | -9.79 | -15.70% | 9 | 29 |
| 16.80 | +5.29 | +45.96% | 128 | 701 | 255.00 | 66.40 | 0.00 | - | 4 | 8 |
| 15.50 | +5.21 | +50.63% | 259 | 1,325 | 260.00 | 70.74 | 0.00 | - | 4 | 3 |
| 14.40 | +5.15 | +55.68% | 28 | 1,261 | 265.00 | 102.15 | 0.00 | - | 2 | 11 |
| 12.25 | +3.70 | +43.27% | 102 | 2,108 | 270.00 | 67.00 | -11.50 | -14.65% | 1 | 6 |
| 10.00 | +1.98 | +24.69% | 8 | 783 | 275.00 | 99.30 | 0.00 | - | 2 | 0 |
| 10.70 | +3.55 | +49.65% | 209 | 1,865 | 280.00 | 87.83 | 0.00 | - | 2 | 1 |
| 9.50 | +3.00 | +46.15% | 144 | 3,193 | 285.00 | 107.20 | 0.00 | - | 24 | 0 |
| 9.35 | +3.50 | +59.83% | 58 | 866 | 290.00 | 101.95 | 0.00 | - | 4 | 2 |
| 8.60 | +2.50 | +40.98% | 47 | 481 | 295.00 | 150.50 | 0.00 | - | 2 | 0 |
| 7.10 | +2.15 | +43.43% | 118 | 1,060 | 300.00 | 96.03 | 0.00 | - | 1 | 16 |
| 7.15 | +2.50 | +53.76% | 34 | 743 | 305.00 | 102.65 | -25.44 | -19.86% | 1 | 6 |
| 6.55 | +2.70 | +70.13% | 184 | 523 | 310.00 | 127.75 | 0.00 | - | 2 | 0 |
| 6.00 | +2.20 | +57.89% | 6 | 454 | 315.00 | 197.98 | 0.00 | - | 194 | 0 |
| 5.50 | +2.15 | +64.18% | 17 | 431 | 320.00 | 177.45 | 0.00 | - | 2 | 0 |
| 5.00 | +1.75 | +53.85% | 2 | 800 | 325.00 | 207.72 | 0.00 | - | 4 | 0 |
| 4.39 | +1.50 | +51.90% | 32 | 560 | 330.00 | 177.08 | 0.00 | - | 2 | 0 |
| 3.88 | +0.53 | +15.82% | 526 | 651 | 335.00 | 182.08 | 0.00 | - | 2 | 0 |
| 2.90 | +0.43 | +17.41% | 6 | 473 | 340.00 | 217.19 | 0.00 | - | 2 | 0 |
| 2.41 | +0.27 | +12.62% | 33 | 838 | 345.00 | 226.88 | 0.00 | - | 4 | 0 |
| 3.02 | +1.02 | +51.00% | 26 | 648 | 350.00 | 163.42 | 0.00 | - | 2 | 0 |
| 2.85 | +1.05 | +58.33% | 10 | 1,118 | 355.00 | 238.10 | 0.00 | - | 61 | 0 |
| 2.46 | +0.65 | +35.91% | 23 | 396 | 360.00 | 171.03 | 0.00 | - | 2 | 0 |
| 1.82 | +0.14 | +8.33% | 15 | 300 | 365.00 | 246.99 | 0.00 | - | 2 | 0 |
| 1.62 | +0.14 | +9.46% | 17 | 855 | 370.00 | 193.61 | 0.00 | - | 4 | 0 |
| 1.90 | +0.55 | +40.74% | 1 | 2,537 | 375.00 | 206.45 | 0.00 | - | - | 0 |
| 1.56 | +0.26 | +20.00% | 1 | 164 | 380.00 | 227.42 | 0.00 | - | 4 | 0 |
| 1.11 | 0.00 | - | 131 | 353 | 385.00 | 232.09 | 0.00 | - | 1 | 0 |
| 1.25 | +0.10 | +8.70% | 1 | 1,533 | 390.00 | 232.11 | 0.00 | - | 7 | 0 |
| 1.00 | 0.00 | - | 74 | 0 | 395.00 | 237.30 | 0.00 | - | 1 | 0 |
| 1.45 | +0.52 | +55.91% | 11 | 471 | 400.00 | 209.10 | 0.00 | - | 1 | 1 |
| 0.80 | 0.00 | - | 3 | 188 | 405.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 2 | 0 | 410.00 | 228.06 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 37 | 486 | 415.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 771 | 420.00 | 258.62 | 0.00 | - | 2 | 0 |
| 0.62 | 0.00 | - | 21 | 985 | 425.00 | 302.33 | 0.00 | - | 2 | 0 |
| 0.79 | +0.23 | +41.07% | 1 | 1,889 | 430.00 | 260.71 | 0.00 | - | - | 0 |
| 0.75 | -0.02 | -2.60% | 2 | 2,265 | 435.00 | 266.60 | 0.00 | - | 2 | 0 |
| 0.78 | +0.28 | +56.00% | 28 | 10,806 | 440.00 | 276.95 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.
