NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 378.71 | 0.00 | - | 1 | 68 | 5.00 | 0.04 | 0.00 | - | 1 | 869 |
| 142.70 | 0.00 | - | 1 | 49 | 10.00 | 0.04 | 0.00 | - | 2 | 130 |
| 268.29 | 0.00 | - | 1 | 15 | 15.00 | 0.04 | 0.00 | - | 3 | 494 |
| 380.00 | 0.00 | - | 1 | 34 | 20.00 | 0.05 | 0.00 | - | 2 | 263 |
| 93.40 | 0.00 | - | 20 | 81 | 25.00 | 0.08 | 0.00 | - | 2 | 143 |
| 139.67 | 0.00 | - | 2 | 32 | 30.00 | 0.02 | 0.00 | - | 1 | 569 |
| 241.50 | 0.00 | - | 1 | 136 | 35.00 | 0.06 | 0.00 | - | 15 | 893 |
| 251.00 | 0.00 | - | 1 | 10 | 40.00 | 0.04 | 0.00 | - | 1 | 281 |
| 231.92 | 0.00 | - | 1 | 125 | 45.00 | 0.11 | 0.00 | - | 3 | 1,118 |
| 338.15 | 0.00 | - | 1 | 258 | 50.00 | 0.10 | 0.00 | - | 7 | 525 |
| 207.80 | 0.00 | - | 4 | 96 | 55.00 | 0.15 | 0.00 | - | 3 | 327 |
| 230.66 | 0.00 | - | 2 | 94 | 60.00 | 0.20 | 0.00 | - | 13 | 399 |
| 235.84 | 0.00 | - | 1 | 133 | 65.00 | 0.24 | 0.00 | - | 5 | 766 |
| 323.35 | 0.00 | - | 61 | 238 | 70.00 | 0.25 | 0.00 | - | 1 | 225 |
| 229.99 | 0.00 | - | 1 | 61 | 75.00 | 0.30 | 0.00 | - | 4 | 406 |
| 306.00 | 0.00 | - | 1 | 489 | 80.00 | 0.34 | 0.00 | - | 11 | 417 |
| 235.70 | 0.00 | - | 4 | 758 | 85.00 | 0.38 | 0.00 | - | 1 | 625 |
| 300.00 | 0.00 | - | 3 | 756 | 90.00 | 0.43 | -0.07 | -14.00% | 15 | 793 |
| 173.50 | 0.00 | - | 4 | 624 | 95.00 | 0.54 | 0.00 | - | 9 | 1,582 |
| 292.35 | 0.00 | - | 1 | 748 | 100.00 | 0.65 | 0.00 | - | 3 | 3,884 |
| 204.00 | 0.00 | - | 1 | 648 | 105.00 | 0.75 | -0.05 | -6.25% | 1 | 1,319 |
| 285.57 | 0.00 | - | 1 | 862 | 110.00 | 0.90 | 0.00 | - | 2 | 1,591 |
| 310.93 | 0.00 | - | 1 | 416 | 115.00 | 1.08 | -0.03 | -2.70% | 5 | 1,030 |
| 276.33 | 0.00 | - | 8 | 1,704 | 120.00 | 1.14 | +0.04 | +3.64% | 1 | 2,117 |
| 292.33 | 0.00 | - | 1 | 542 | 125.00 | 1.26 | -0.31 | -19.75% | 5 | 1,031 |
| 267.78 | 0.00 | - | 1 | 676 | 130.00 | 1.49 | 0.00 | - | 24 | 3,010 |
| 259.35 | -5.65 | -2.13% | 4 | 1,052 | 135.00 | 1.65 | 0.00 | - | 1 | 1,141 |
| 258.05 | 0.00 | - | 1 | 2,266 | 140.00 | 1.90 | -0.05 | -2.56% | 2 | 1,273 |
| 256.01 | 0.00 | - | 4 | 935 | 145.00 | 2.12 | -0.02 | -0.93% | 20 | 3,092 |
| 250.13 | 0.00 | - | 10 | 3,219 | 150.00 | 2.26 | -0.08 | -3.42% | 25 | 2,766 |
| 252.44 | 0.00 | - | 2 | 634 | 155.00 | 2.67 | 0.00 | - | 1 | 1,482 |
| 245.60 | 0.00 | - | 3 | 4,520 | 160.00 | 2.90 | 0.00 | - | 4 | 3,061 |
| 255.65 | 0.00 | - | 1 | 405 | 165.00 | 3.25 | 0.00 | - | 2 | 2,172 |
| 227.00 | 0.00 | - | 1 | 1,948 | 170.00 | 3.60 | 0.00 | - | 4 | 2,261 |
| 237.81 | 0.00 | - | 2 | 1,385 | 175.00 | 4.05 | 0.00 | - | 8 | 1,085 |
| 219.54 | 0.00 | - | 2 | 2,521 | 180.00 | 4.45 | 0.00 | - | 3 | 1,493 |
| 224.00 | 0.00 | - | 1 | 1,058 | 185.00 | 4.87 | 0.00 | - | 4 | 2,467 |
| 218.50 | +4.37 | +2.04% | 3 | 544 | 190.00 | 5.70 | 0.00 | - | 11 | 1,101 |
| 217.57 | 0.00 | - | 5 | 689 | 195.00 | 6.55 | 0.00 | - | 3 | 1,674 |
| 208.00 | +3.80 | +1.86% | 206 | 2,455 | 200.00 | 6.45 | +0.05 | +0.78% | 7 | 2,414 |
| 205.99 | 0.00 | - | 1 | 501 | 205.00 | 7.15 | 0.00 | - | 11 | 1,109 |
| 198.35 | +4.35 | +2.24% | 10 | 751 | 210.00 | 7.85 | +0.20 | +2.61% | 12 | 2,621 |
| 190.00 | 0.00 | - | 2 | 635 | 215.00 | 8.40 | 0.00 | - | 4 | 1,118 |
| 186.65 | -3.13 | -1.65% | 7 | 1,405 | 220.00 | 9.00 | 0.00 | - | 6 | 1,151 |
| 180.50 | 0.00 | - | 10 | 555 | 225.00 | 9.75 | 0.00 | - | 3 | 1,126 |
| 178.00 | 0.00 | - | 10 | 954 | 230.00 | 10.70 | +0.05 | +0.47% | 12 | 1,840 |
| 179.72 | 0.00 | - | 1 | 626 | 235.00 | 11.42 | 0.00 | - | 1 | 676 |
| 178.60 | +8.60 | +5.06% | 1 | 1,849 | 240.00 | 12.30 | 0.00 | - | 54 | 1,899 |
| 170.69 | 0.00 | - | 3 | 621 | 245.00 | 13.55 | 0.00 | - | 7 | 1,445 |
| 163.45 | +0.45 | +0.28% | 4 | 2,908 | 250.00 | 14.60 | +0.30 | +2.10% | 26 | 3,604 |
| 160.10 | 0.00 | - | 16 | 830 | 255.00 | 15.46 | 0.00 | - | 11 | 629 |
| 158.40 | -4.96 | -3.04% | 1 | 852 | 260.00 | 16.20 | -0.30 | -1.82% | 2 | 3,868 |
| 159.31 | -3.89 | -2.38% | 1 | 1,316 | 265.00 | 18.75 | 0.00 | - | 1 | 490 |
| 146.25 | 0.00 | - | 6 | 1,378 | 270.00 | 18.95 | +0.15 | +0.80% | 3 | 1,261 |
| 152.65 | 0.00 | - | 6 | 1,161 | 275.00 | 20.71 | 0.00 | - | 30 | 324 |
| 145.10 | 0.00 | - | 6 | 793 | 280.00 | 20.72 | -0.65 | -3.04% | 3 | 621 |
| 142.20 | 0.00 | - | 7 | 267 | 285.00 | 22.60 | -0.90 | -3.83% | 20 | 295 |
| 134.18 | 0.00 | - | 7 | 224 | 290.00 | 24.45 | 0.00 | - | 3 | 438 |
| 133.72 | 0.00 | - | 5 | 643 | 295.00 | 25.60 | 0.00 | - | 82 | 324 |
| 128.46 | -1.27 | -0.98% | 12 | 3,491 | 300.00 | 26.78 | -0.22 | -0.81% | 5 | 1,006 |
| 130.00 | 0.00 | - | 1 | 877 | 305.00 | 29.30 | 0.00 | - | 3 | 541 |
| 125.85 | 0.00 | - | 1 | 863 | 310.00 | 30.87 | 0.00 | - | 2 | 875 |
| 124.60 | -0.49 | -0.39% | 1 | 665 | 315.00 | 32.50 | 0.00 | - | 12 | 246 |
| 115.50 | 0.00 | - | 2 | 2,743 | 320.00 | 34.30 | 0.00 | - | 4 | 500 |
| 117.00 | 0.00 | - | 1 | 702 | 325.00 | 34.55 | -1.15 | -3.22% | 2 | 1,112 |
| 115.32 | +4.27 | +3.85% | 1 | 846 | 330.00 | 37.00 | -0.45 | -1.20% | 2 | 4,898 |
| 108.92 | 0.00 | - | 5 | 1,208 | 335.00 | 38.72 | -1.63 | -4.04% | 5 | 287 |
| 111.65 | 0.00 | - | 4 | 407 | 340.00 | 42.25 | 0.00 | - | 14 | 364 |
| 100.45 | 0.00 | - | 4 | 622 | 345.00 | 44.20 | 0.00 | - | 11 | 280 |
| 104.19 | +5.91 | +6.01% | 1 | 915 | 350.00 | 45.75 | -0.75 | -1.61% | 29 | 617 |
| 102.55 | +2.49 | +2.49% | 6 | 405 | 355.00 | 46.45 | -2.15 | -4.42% | 25 | 41 |
| 92.95 | -0.12 | -0.13% | 3 | 479 | 360.00 | 50.47 | +0.24 | +0.48% | 2 | 70 |
| 90.48 | 0.00 | - | 2 | 1,993 | 365.00 | 52.83 | -0.15 | -0.28% | 2 | 245 |
| 88.20 | -0.20 | -0.23% | 2 | 3,205 | 370.00 | 54.70 | 0.00 | - | 17 | 6,157 |
| 87.00 | +0.70 | +0.81% | 4 | 446 | 375.00 | 58.45 | 0.00 | - | 10 | 304 |
| 87.00 | +3.05 | +3.63% | 15 | 466 | 380.00 | 59.61 | -1.02 | -1.68% | 27 | 297 |
| 81.05 | -0.50 | -0.61% | 4 | 175 | 385.00 | 62.43 | -0.67 | -1.06% | 11 | 217 |
| 79.59 | 0.00 | - | 14 | 371 | 390.00 | 65.13 | -0.82 | -1.24% | 14 | 872 |
| 76.94 | -1.41 | -1.80% | 7 | 442 | 395.00 | 69.83 | 0.00 | - | 28 | 596 |
| 74.77 | -1.42 | -1.86% | 2 | 2,020 | 400.00 | 70.40 | 0.00 | - | 75 | 541 |
| 78.00 | +5.37 | +7.39% | 2 | 107 | 405.00 | 73.30 | +0.10 | +0.14% | 5 | 46 |
| 71.00 | -0.65 | -0.91% | 3 | 1,838 | 410.00 | 76.05 | 0.00 | - | 52 | 68 |
| 74.12 | 0.00 | - | 1 | 674 | 415.00 | 78.95 | 0.00 | - | 5 | 38 |
| 67.30 | -0.79 | -1.16% | 2 | 380 | 420.00 | 81.20 | 0.00 | - | 12 | 88 |
| 70.72 | -0.67 | -0.94% | 1 | 452 | 425.00 | 85.15 | 0.00 | - | 1 | 119 |
| 67.95 | +4.82 | +7.64% | 114 | 1,834 | 430.00 | 88.70 | 0.00 | - | 1 | 35 |
| 70.86 | 0.00 | - | 4 | 148 | 435.00 | 90.78 | 0.00 | - | 17 | 21 |
| 63.40 | +2.05 | +3.34% | 2 | 2,236 | 440.00 | 94.00 | 0.00 | - | 2 | 37 |
| 68.50 | 0.00 | - | 7 | 42 | 445.00 | 97.49 | 0.00 | - | 2 | 24 |
| 57.36 | +0.09 | +0.16% | 9 | 544 | 450.00 | 99.00 | -2.20 | -2.17% | 25 | 123 |
| 64.75 | 0.00 | - | 5 | 56 | 455.00 | 103.20 | 0.00 | - | 5 | 318 |
| 54.17 | 0.00 | - | 1 | 335 | 460.00 | 107.35 | 0.00 | - | 2 | 18 |
| 52.58 | 0.00 | - | 4 | 117 | 465.00 | 107.40 | -3.85 | -3.46% | 1 | 17 |
| 52.00 | 0.00 | - | 7 | 193 | 470.00 | 114.55 | 0.00 | - | 24 | 304 |
| 51.33 | 0.00 | - | 2 | 455 | 475.00 | 118.25 | 0.00 | - | 6 | 148 |
| 48.32 | 0.00 | - | 1 | 138 | 480.00 | 118.85 | 0.00 | - | 6 | 8 |
| 46.50 | 0.00 | - | 1 | 189 | 485.00 | 125.87 | 0.00 | - | 8 | 6 |
| 46.40 | +1.74 | +3.90% | 1 | 156 | 490.00 | 128.37 | 0.00 | - | 1 | 12 |
| 46.75 | 0.00 | - | 1 | 248 | 495.00 | 137.40 | 0.00 | - | - | 11 |
| 42.20 | -0.25 | -0.59% | 51 | 765 | 500.00 | 137.70 | 0.00 | - | 13 | 22 |
| 45.67 | 0.00 | - | 3 | 38 | 505.00 | 141.20 | 0.00 | - | 7 | 5 |
| 43.36 | 0.00 | - | 5 | 63 | 510.00 | 147.00 | 0.00 | - | 2 | 4 |
| 42.35 | 0.00 | - | 5 | 135 | 515.00 | 149.85 | 0.00 | - | 6 | 41 |
| 40.05 | 0.00 | - | 3 | 224 | 520.00 | 154.35 | 0.00 | - | 4 | 22 |
| 36.65 | 0.00 | - | 7 | 245 | 525.00 | 157.15 | 0.00 | - | 7 | 82 |
| 40.72 | 0.00 | - | 1 | 104 | 530.00 | 160.25 | +0.10 | +0.06% | 2 | 30 |
| 34.15 | 0.00 | - | 4 | 113 | 535.00 | 164.33 | -3.07 | -1.83% | 2 | 9 |
| 37.90 | 0.00 | - | 3 | 264 | 540.00 | 169.25 | 0.00 | - | 14 | 10 |
| 32.90 | 0.00 | - | 17 | 1,714 | 545.00 | 169.95 | 0.00 | - | 5 | 11 |
| 31.85 | -1.15 | -3.48% | 137 | 281 | 550.00 | 175.43 | +1.08 | +0.62% | 2 | 73 |
| 46.00 | 0.00 | - | 1 | 2 | 555.00 | 180.08 | +0.54 | +0.30% | 6 | 12 |
| 32.65 | 0.00 | - | 1 | 33 | 560.00 | 184.47 | +0.87 | +0.47% | 14 | 10 |
| 34.40 | 0.00 | - | 3 | 16 | 565.00 | 188.35 | 0.00 | - | 2 | 2 |
| 30.60 | 0.00 | - | 6 | 170 | 570.00 | 190.00 | 0.00 | - | 12 | 14 |
| 27.75 | +0.15 | +0.54% | 64 | 120 | 575.00 | 199.15 | 0.00 | - | 1 | 2 |
| 28.95 | 0.00 | - | 2 | 5 | 580.00 | 201.26 | 0.00 | - | 2 | 7 |
| 31.56 | 0.00 | - | 3 | 29 | 590.00 | 202.70 | 0.00 | - | - | 9 |
| 24.60 | +0.65 | +2.71% | 2 | 862 | 600.00 | 219.16 | 0.00 | - | 14 | 7 |
| 23.00 | -1.90 | -7.63% | 2 | 160 | 610.00 | 228.57 | 0.00 | - | 6 | 30 |
| 22.10 | 0.00 | - | 2 | 13 | 620.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 2 | 9 | 630.00 | 247.34 | 0.00 | - | 8 | 4 |
| 22.60 | 0.00 | - | 3 | 46 | 640.00 | 248.33 | 0.00 | - | 1 | 49 |
| 19.10 | -3.10 | -13.96% | 3 | 94 | 650.00 | 263.00 | 0.00 | - | 7 | 130 |
| 19.30 | 0.00 | - | 5 | 183 | 660.00 | 272.21 | 0.00 | - | 48 | 24 |
| 17.60 | -3.57 | -16.86% | 1 | 45 | 670.00 | 280.02 | 0.00 | - | 1 | 45 |
| 15.50 | 0.00 | - | 4 | 54 | 680.00 | 288.03 | 0.00 | - | 2 | 18 |
| 18.05 | 0.00 | - | 5 | 135 | 690.00 | 302.05 | 0.00 | - | 932 | 481 |
| 14.15 | +0.15 | +1.07% | 17 | 145 | 700.00 | 288.74 | 0.00 | - | 2 | 7 |
| 16.75 | 0.00 | - | 8 | 334 | 710.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | 1 | 164 | 720.00 | - | - | - | - | - |
| 16.55 | 0.00 | - | 2 | 81 | 730.00 | 341.09 | 0.00 | - | 4 | 0 |
| 14.35 | 0.00 | - | 4 | 55 | 740.00 | 347.59 | 0.00 | - | 1 | 0 |
| 12.23 | 0.00 | - | 4 | 79 | 750.00 | 368.32 | 0.00 | - | 2 | 0 |
| 13.15 | 0.00 | - | 4 | 77 | 760.00 | 376.95 | 0.00 | - | 3 | 1 |
| 10.50 | +0.60 | +6.06% | 1 | 967 | 770.00 | 387.70 | 0.00 | - | 1 | 1 |
| 11.13 | 0.00 | - | - | 61 | 780.00 | - | - | - | - | - |
| 12.04 | 0.00 | - | 20 | 155 | 790.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 2 | 102 | 800.00 | - | - | - | - | - |
| 8.90 | +0.70 | +8.54% | 1 | 119 | 810.00 | - | - | - | - | - |
| 9.68 | 0.00 | - | 10 | 279 | 820.00 | - | - | - | - | - |
| 7.60 | +0.15 | +2.01% | 12 | 410 | 830.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.