NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.66+4.40 (+1.94%)
At close: 4:00PM EDT
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.40 | 0.00 | - | 4 | 0 | 60.00 | 1.61 | 0.00 | - | 3 | 0 |
| 161.30 | 0.00 | - | - | 0 | 65.00 | 1.78 | 0.00 | - | 4 | 0 |
| 139.95 | 0.00 | - | - | 0 | 70.00 | 3.01 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 75.00 | 3.13 | 0.00 | - | 8 | 0 |
| 141.58 | 0.00 | - | 1 | 0 | 80.00 | 3.27 | 0.00 | - | 8 | 0 |
| 154.50 | 0.00 | - | 1 | 0 | 85.00 | 3.79 | 0.00 | - | 16 | 0 |
| 126.15 | 0.00 | - | 4 | 0 | 90.00 | 4.79 | 0.00 | - | 8 | 0 |
| 138.08 | 0.00 | - | - | 0 | 95.00 | 5.25 | 0.00 | - | 8 | 0 |
| 134.00 | 0.00 | - | 11 | 0 | 100.00 | 5.05 | 0.00 | - | 1 | 0 |
| 125.50 | 0.00 | - | 2 | 0 | 105.00 | 5.70 | 0.00 | - | 2 | 0 |
| 125.50 | 0.00 | - | 1 | 0 | 110.00 | 8.70 | 0.00 | - | - | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 115.00 | 10.20 | 0.00 | - | 3 | 0 |
| 119.00 | 0.00 | - | 2 | 0 | 120.00 | 7.70 | 0.00 | - | 61 | 0 |
| 87.47 | 0.00 | - | 12 | 0 | 125.00 | 9.55 | 0.00 | - | 1 | 0 |
| 115.82 | 0.00 | - | 2 | 0 | 130.00 | 10.30 | 0.00 | - | 6 | 0 |
| 109.85 | 0.00 | - | 10 | 0 | 135.00 | 10.10 | 0.00 | - | 1 | 0 |
| 106.10 | 0.00 | - | 10 | 0 | 140.00 | 11.72 | 0.00 | - | 36 | 0 |
| 90.50 | 0.00 | - | 10 | 0 | 145.00 | 13.75 | 0.00 | - | 1 | 0 |
| 100.55 | 0.00 | - | 4 | 0 | 150.00 | 15.40 | 0.00 | - | 8 | 0 |
| 88.62 | 0.00 | - | 3 | 0 | 155.00 | 23.50 | 0.00 | - | - | 0 |
| 88.50 | 0.00 | - | 9 | 0 | 160.00 | 17.20 | 0.00 | - | 32 | 0 |
| 71.15 | 0.00 | - | 8 | 0 | 165.00 | 19.25 | 0.00 | - | 16 | 0 |
| 87.35 | 0.00 | - | 3 | 0 | 170.00 | 20.60 | 0.00 | - | 2 | 0 |
| 83.20 | 0.00 | - | 1 | 0 | 175.00 | 31.13 | 0.00 | - | 2 | 0 |
| 79.80 | 0.00 | - | 5 | 0 | 180.00 | 27.32 | 0.00 | - | 1 | 0 |
| 77.00 | 0.00 | - | 1 | 0 | 185.00 | 27.22 | 0.00 | - | 1 | 0 |
| 75.40 | 0.00 | - | 3 | 0 | 190.00 | 29.40 | 0.00 | - | 1 | 0 |
| 64.65 | 0.00 | - | 2 | 0 | 195.00 | 33.05 | 0.00 | - | 3 | 0 |
| 71.00 | 0.00 | - | 7 | 0 | 200.00 | 34.40 | 0.00 | - | 3 | 0 |
| 65.15 | 0.00 | - | 3 | 0 | 205.00 | 36.15 | 0.00 | - | 2 | 0 |
| 64.91 | 0.00 | - | 1 | 0 | 210.00 | 39.00 | 0.00 | - | 5 | 0 |
| 61.75 | 0.00 | - | 7 | 0 | 215.00 | 43.20 | 0.00 | - | 1 | 0 |
| 60.42 | 0.00 | - | 42 | 0 | 220.00 | 45.00 | 0.00 | - | 3 | 0 |
| 55.50 | 0.00 | - | 7 | 0 | 225.00 | 46.22 | 0.00 | - | 2 | 0 |
| 55.50 | 0.00 | - | 30 | 0 | 230.00 | 48.05 | 0.00 | - | 9 | 0 |
| 52.00 | 0.00 | - | 3 | 0 | 235.00 | 54.50 | 0.00 | - | 2 | 0 |
| 51.75 | 0.00 | - | 63 | 0 | 240.00 | 57.50 | 0.00 | - | 2 | 0 |
| 42.50 | 0.00 | - | 7 | 0 | 245.00 | 67.89 | 0.00 | - | - | 0 |
| 47.00 | 0.00 | - | 56 | 0 | 250.00 | 62.25 | 0.00 | - | 1 | 0 |
| 40.60 | 0.00 | - | 1 | 0 | 255.00 | - | - | - | - | - |
| 44.26 | 0.00 | - | 50 | 0 | 260.00 | 70.75 | 0.00 | - | - | 0 |
| 36.50 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 41.50 | 0.00 | - | 8 | 0 | 270.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 0 | 275.00 | - | - | - | - | - |
| 38.40 | 0.00 | - | 48 | 0 | 280.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 2 | 0 | 285.00 | - | - | - | - | - |
| 33.20 | 0.00 | - | 15 | 0 | 290.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 1 | 0 | 295.00 | 99.92 | 0.00 | - | - | 0 |
| 32.52 | 0.00 | - | 65 | 0 | 300.00 | - | - | - | - | - |
| 31.45 | 0.00 | - | 20 | 0 | 305.00 | 100.20 | 0.00 | - | 10 | 0 |
| 28.08 | 0.00 | - | 8 | 0 | 310.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 20 | 0 | 320.00 | - | - | - | - | - |
| 18.32 | 0.00 | - | 11 | 0 | 325.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 5 | 0 | 330.00 | - | - | - | - | - |
| 18.85 | 0.00 | - | 1 | 0 | 340.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 0 | 350.00 | 136.75 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 1 | 0 | 375.00 | 164.65 | 0.00 | - | 1 | 0 |
| 15.23 | 0.00 | - | 50 | 0 | 400.00 | 181.68 | 0.00 | - | 12 | 0 |
© 2021 Verizon Media. All rights reserved.
