NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
378.710.00-1685.000.040.00-1869
142.700.00-14910.000.040.00-2130
268.290.00-11515.000.040.00-3494
380.000.00-13420.000.050.00-2263
93.400.00-208125.000.080.00-2143
139.670.00-23230.000.020.00-1569
241.500.00-113635.000.060.00-15893
251.000.00-11040.000.040.00-1281
231.920.00-112545.000.110.00-31,118
338.150.00-125850.000.100.00-7525
207.800.00-49655.000.150.00-3327
230.660.00-29460.000.200.00-13399
235.840.00-113365.000.240.00-5766
323.350.00-6123870.000.250.00-1225
229.990.00-16175.000.300.00-4406
306.000.00-148980.000.340.00-11417
235.700.00-475885.000.380.00-1625
300.000.00-375690.000.43-0.07-14.00%15793
173.500.00-462495.000.540.00-91,582
292.350.00-1748100.000.650.00-33,884
204.000.00-1648105.000.75-0.05-6.25%11,319
285.570.00-1862110.000.900.00-21,591
310.930.00-1416115.001.08-0.03-2.70%51,030
276.330.00-81,704120.001.14+0.04+3.64%12,117
292.330.00-1542125.001.26-0.31-19.75%51,031
267.780.00-1676130.001.490.00-243,010
259.35-5.65-2.13%41,052135.001.650.00-11,141
258.050.00-12,266140.001.90-0.05-2.56%21,273
256.010.00-4935145.002.12-0.02-0.93%203,092
250.130.00-103,219150.002.26-0.08-3.42%252,766
252.440.00-2634155.002.670.00-11,482
245.600.00-34,520160.002.900.00-43,061
255.650.00-1405165.003.250.00-22,172
227.000.00-11,948170.003.600.00-42,261
237.810.00-21,385175.004.050.00-81,085
219.540.00-22,521180.004.450.00-31,493
224.000.00-11,058185.004.870.00-42,467
218.50+4.37+2.04%3544190.005.700.00-111,101
217.570.00-5689195.006.550.00-31,674
208.00+3.80+1.86%2062,455200.006.45+0.05+0.78%72,414
205.990.00-1501205.007.150.00-111,109
198.35+4.35+2.24%10751210.007.85+0.20+2.61%122,621
190.000.00-2635215.008.400.00-41,118
186.65-3.13-1.65%71,405220.009.000.00-61,151
180.500.00-10555225.009.750.00-31,126
178.000.00-10954230.0010.70+0.05+0.47%121,840
179.720.00-1626235.0011.420.00-1676
178.60+8.60+5.06%11,849240.0012.300.00-541,899
170.690.00-3621245.0013.550.00-71,445
163.45+0.45+0.28%42,908250.0014.60+0.30+2.10%263,604
160.100.00-16830255.0015.460.00-11629
158.40-4.96-3.04%1852260.0016.20-0.30-1.82%23,868
159.31-3.89-2.38%11,316265.0018.750.00-1490
146.250.00-61,378270.0018.95+0.15+0.80%31,261
152.650.00-61,161275.0020.710.00-30324
145.100.00-6793280.0020.72-0.65-3.04%3621
142.200.00-7267285.0022.60-0.90-3.83%20295
134.180.00-7224290.0024.450.00-3438
133.720.00-5643295.0025.600.00-82324
128.46-1.27-0.98%123,491300.0026.78-0.22-0.81%51,006
130.000.00-1877305.0029.300.00-3541
125.850.00-1863310.0030.870.00-2875
124.60-0.49-0.39%1665315.0032.500.00-12246
115.500.00-22,743320.0034.300.00-4500
117.000.00-1702325.0034.55-1.15-3.22%21,112
115.32+4.27+3.85%1846330.0037.00-0.45-1.20%24,898
108.920.00-51,208335.0038.72-1.63-4.04%5287
111.650.00-4407340.0042.250.00-14364
100.450.00-4622345.0044.200.00-11280
104.19+5.91+6.01%1915350.0045.75-0.75-1.61%29617
102.55+2.49+2.49%6405355.0046.45-2.15-4.42%2541
92.95-0.12-0.13%3479360.0050.47+0.24+0.48%270
90.480.00-21,993365.0052.83-0.15-0.28%2245
88.20-0.20-0.23%23,205370.0054.700.00-176,157
87.00+0.70+0.81%4446375.0058.450.00-10304
87.00+3.05+3.63%15466380.0059.61-1.02-1.68%27297
81.05-0.50-0.61%4175385.0062.43-0.67-1.06%11217
79.590.00-14371390.0065.13-0.82-1.24%14872
76.94-1.41-1.80%7442395.0069.830.00-28596
74.77-1.42-1.86%22,020400.0070.400.00-75541
78.00+5.37+7.39%2107405.0073.30+0.10+0.14%546
71.00-0.65-0.91%31,838410.0076.050.00-5268
74.120.00-1674415.0078.950.00-538
67.30-0.79-1.16%2380420.0081.200.00-1288
70.72-0.67-0.94%1452425.0085.150.00-1119
67.95+4.82+7.64%1141,834430.0088.700.00-135
70.860.00-4148435.0090.780.00-1721
63.40+2.05+3.34%22,236440.0094.000.00-237
68.500.00-742445.0097.490.00-224
57.36+0.09+0.16%9544450.0099.00-2.20-2.17%25123
64.750.00-556455.00103.200.00-5318
54.170.00-1335460.00107.350.00-218
52.580.00-4117465.00107.40-3.85-3.46%117
52.000.00-7193470.00114.550.00-24304
51.330.00-2455475.00118.250.00-6148
48.320.00-1138480.00118.850.00-68
46.500.00-1189485.00125.870.00-86
46.40+1.74+3.90%1156490.00128.370.00-112
46.750.00-1248495.00137.400.00--11
42.20-0.25-0.59%51765500.00137.700.00-1322
45.670.00-338505.00141.200.00-75
43.360.00-563510.00147.000.00-24
42.350.00-5135515.00149.850.00-641
40.050.00-3224520.00154.350.00-422
36.650.00-7245525.00157.150.00-782
40.720.00-1104530.00160.25+0.10+0.06%230
34.150.00-4113535.00164.33-3.07-1.83%29
37.900.00-3264540.00169.250.00-1410
32.900.00-171,714545.00169.950.00-511
31.85-1.15-3.48%137281550.00175.43+1.08+0.62%273
46.000.00-12555.00180.08+0.54+0.30%612
32.650.00-133560.00184.47+0.87+0.47%1410
34.400.00-316565.00188.350.00-22
30.600.00-6170570.00190.000.00-1214
27.75+0.15+0.54%64120575.00199.150.00-12
28.950.00-25580.00201.260.00-27
31.560.00-329590.00202.700.00--9
24.60+0.65+2.71%2862600.00219.160.00-147
23.00-1.90-7.63%2160610.00228.570.00-630
22.100.00-213620.00-----
22.500.00-29630.00247.340.00-84
22.600.00-346640.00248.330.00-149
19.10-3.10-13.96%394650.00263.000.00-7130
19.300.00-5183660.00272.210.00-4824
17.60-3.57-16.86%145670.00280.020.00-145
15.500.00-454680.00288.030.00-218
18.050.00-5135690.00302.050.00-932481
14.15+0.15+1.07%17145700.00288.740.00-27
16.750.00-8334710.00-----
12.900.00-1164720.00-----
16.550.00-281730.00341.090.00-40
14.350.00-455740.00347.590.00-10
12.230.00-479750.00368.320.00-20
13.150.00-477760.00376.950.00-31
10.50+0.60+6.06%1967770.00387.700.00-11
11.130.00--61780.00-----
12.040.00-20155790.00-----
9.100.00-2102800.00-----
8.90+0.70+8.54%1119810.00-----
9.680.00-10279820.00-----
7.60+0.15+2.01%12410830.00-----