NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
259.470.00-52805.000.03+0.01+50.00%62193
121.750.00-102610.000.050.00-14296
149.410.00--115.000.040.00-1960
105.430.00-1320.000.210.00-133
255.150.00-51425.000.080.00-255
210.280.00-38636130.000.09-0.04-30.77%84,000
139.950.00-162335.000.140.00-3547
343.260.00-25740.000.190.00-5230
121.760.00-12345.000.29+0.11+61.11%6484
359.18+28.18+8.51%23550.000.30-0.06-16.67%1402
215.970.00-13155.000.35-0.10-22.22%71,037
215.100.00-206460.000.67+0.09+15.52%11,604
227.500.00-57165.000.840.00-11,631
345.59+100.60+41.06%210470.000.590.00-92,595
200.960.00-44775.000.81-0.05-5.81%11,989
330.40+111.29+50.79%114680.000.25-0.67-72.83%61,194
212.000.00-113585.000.87-0.38-30.40%21,846
194.240.00-217290.001.600.00-1614
317.25+13.54+4.46%129295.001.500.00-6726
317.28+17.61+5.88%21,053100.001.78-0.05-2.73%171,884
285.900.00-1195105.002.000.00-1767
310.46+25.26+8.86%1572110.002.300.00-31,356
285.000.00-1173115.002.620.00-943,080
303.06+20.81+7.37%2875120.002.94-0.06-2.00%90737
299.24+23.74+8.62%4571125.003.00-0.62-17.13%55,754
286.26+13.93+5.12%31,276130.003.30-0.70-17.50%21,661
286.00+21.50+8.13%2449135.003.57-0.93-20.67%1922,101
285.00+20.25+7.65%1524140.004.38-0.57-11.52%411,938
283.55+21.65+8.27%2255145.004.64-0.46-9.02%171,715
269.00+12.92+5.05%383,578150.005.30-0.10-1.85%9413,750
266.50+15.54+6.19%1231155.005.90-0.10-1.67%1475
268.41+22.58+9.19%21,089160.006.25-0.50-7.41%121,161
257.00+15.27+6.32%2179165.006.80-1.00-12.82%1619
262.22+25.15+10.61%1401170.007.50-0.35-4.46%1,0061,674
248.20+16.70+7.21%24,460175.008.20-0.10-1.20%62,305
256.55+27.25+11.88%5996180.008.68-0.37-4.09%362620
227.850.00-4632185.009.550.00-3885
235.10+13.50+6.09%4719190.0010.20-0.10-0.97%99814
220.390.00-1791195.0011.15+0.05+0.45%431,327
226.96+10.69+4.94%562,325200.0012.00-0.15-1.23%5294,692
222.45+12.95+6.18%6956210.0014.15+0.15+1.07%44941
214.56+12.36+6.11%24851220.0015.70-0.05-0.32%921,997
214.72+20.82+10.74%71,147230.0017.75-0.25-1.39%312,234
200.82+15.14+8.15%7685240.0020.14-0.26-1.27%1151,323
191.71+10.61+5.86%441,605250.0022.40-0.45-1.97%4271,429
172.250.00-2183255.0024.000.00-1192
187.21+14.71+8.53%22929260.0024.85-1.45-5.51%121,024
183.58+15.33+9.11%5717265.0026.38-0.62-2.30%2565
178.30+8.81+5.20%62770270.0028.10-1.90-6.33%2260
179.45+14.75+8.96%2612275.0029.60-0.15-0.50%114528
171.83+10.45+6.48%562,947280.0030.85-0.37-1.19%36763
171.80+13.95+8.84%2434285.0029.80-3.36-10.13%1257
167.21+14.39+9.42%14327290.0034.50-0.20-0.58%7138
164.38+11.95+7.84%4395295.0033.40-4.05-10.81%6180
159.93+10.88+7.30%82668300.0037.75+0.20+0.53%79617
164.22+17.60+12.00%14225305.0039.45-0.75-1.87%42296
157.52+13.57+9.43%8852310.0040.95-0.80-1.92%32354
157.50+22.60+16.75%19218315.0043.700.00-63203
147.45+9.65+7.00%33463320.0044.65-0.95-2.08%2343
144.85+10.06+7.46%209280325.0046.45-1.05-2.21%56101
141.88+8.88+6.68%1551,349330.0048.75-0.63-1.28%9255
150.05+22.02+17.20%52424335.0050.55-1.40-2.69%3102
139.33+12.08+9.49%24670340.0053.05-0.50-0.93%2498
123.350.00-6877345.0055.00-4.00-6.78%584
134.25+11.59+9.45%391,023350.0057.30-0.80-1.38%163544
128.53+6.70+5.50%785355.0059.51-4.23-6.64%16596
137.08+20.43+17.51%21276360.0062.00-0.77-1.23%12169
134.73+23.26+20.87%15147365.0067.400.00-3137
123.32+13.84+12.64%7364370.0066.38-0.67-1.00%499
128.39+24.09+23.10%22835375.0069.00-1.00-1.43%10535
117.50+9.31+8.61%521,051380.0070.95-1.95-2.67%8620
115.20+8.95+8.42%368771385.0072.55-2.87-3.81%263
116.45+12.54+12.07%451,923390.0075.95-1.20-1.56%1448
101.500.00-171207395.0078.85-1.15-1.44%310
109.00+9.55+9.60%2101,542400.0081.39-0.11-0.13%161272
106.85+10.88+11.34%27166405.0078.80-9.50-10.76%322
106.11+10.97+11.53%3089410.0087.13-40.42-31.69%45
113.03+19.57+20.94%1094415.00-----
100.90+9.41+10.29%38487420.0091.50-7.10-7.20%81
99.92+10.57+11.83%2225425.0091.00-6.60-6.76%13
98.10+10.53+12.02%15712430.00168.000.00-12
94.93+10.48+12.41%7324435.00-----
92.80+8.53+10.12%13616440.00163.750.00-21
91.04+9.34+11.43%1344445.00115.140.00-56
89.78+9.91+12.41%49196450.00110.00-2.40-2.14%114
88.00+9.75+12.46%2020455.00190.450.00--0
85.88+8.78+11.39%162144460.00124.980.00--12
84.84+9.63+12.80%12280465.00182.450.00--2
86.64+12.87+17.45%47232470.00131.350.00-44
82.20+9.70+13.38%35187475.00125.20-3.70-2.87%117
79.90+8.38+11.72%1654480.00130.85-1.30-0.98%1149
78.31+8.96+12.92%351485.00213.230.00--1
76.10+13.67+21.90%1544490.00-----
82.42+18.01+27.96%3218495.00-----
72.97+7.77+11.92%3261,176500.00142.70-7.30-4.87%23049
70.44+7.04+11.10%755505.00-----
73.45+15.00+25.66%8431510.00-----
68.90+12.95+23.15%4646515.00-----
75.07+15.27+25.54%1247520.00207.300.00-44
73.62+16.68+29.29%61100525.00-----
68.00+11.40+20.14%593530.00165.26-6.22-3.63%34
70.50+17.95+34.16%1114535.00-----
69.30+12.35+21.69%28391540.00-----
61.50+7.50+13.89%81767545.00-----
62.02+10.15+19.57%100125550.00178.53-11.47-6.04%6010
45.020.00--10555.00-----
18.750.00--36560.00-----
61.83+15.41+33.20%136565.00-----
55.77+12.07+27.62%14488570.00-----
54.59+7.59+16.15%11165575.00-----
53.49+7.49+16.28%4820580.00-----
51.50+10.20+24.70%56227590.00-----
49.33+6.93+16.34%92142600.00219.00-14.80-6.33%226
47.27+5.77+13.90%5855610.00234.350.00--2
44.58+9.08+25.58%121630.00-----
41.88+6.88+19.66%652640.00-----
41.23+7.13+20.91%451650.00-----
37.60+7.84+26.34%301670.00-----
35.85+6.45+21.94%114680.00-----
-----690.00303.650.00-21
33.00+5.30+19.13%929700.00-----
32.20+6.75+26.52%301710.00-----
-----720.00333.230.00-21
29.85+5.45+22.34%51730.00-----
29.72+6.57+28.38%41740.00-----
28.35+6.90+32.17%81750.00-----
27.08+6.42+31.07%1341760.00-----
25.95+4.95+23.57%9027770.00382.290.00-42