NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 259.47 | 0.00 | - | 5 | 280 | 5.00 | 0.03 | +0.01 | +50.00% | 62 | 193 |
| 121.75 | 0.00 | - | 10 | 26 | 10.00 | 0.05 | 0.00 | - | 14 | 296 |
| 149.41 | 0.00 | - | - | 1 | 15.00 | 0.04 | 0.00 | - | 1 | 960 |
| 105.43 | 0.00 | - | 1 | 3 | 20.00 | 0.21 | 0.00 | - | 1 | 33 |
| 255.15 | 0.00 | - | 5 | 14 | 25.00 | 0.08 | 0.00 | - | 2 | 55 |
| 210.28 | 0.00 | - | 386 | 361 | 30.00 | 0.09 | -0.04 | -30.77% | 8 | 4,000 |
| 139.95 | 0.00 | - | 16 | 23 | 35.00 | 0.14 | 0.00 | - | 3 | 547 |
| 343.26 | 0.00 | - | 2 | 57 | 40.00 | 0.19 | 0.00 | - | 5 | 230 |
| 121.76 | 0.00 | - | 1 | 23 | 45.00 | 0.29 | +0.11 | +61.11% | 6 | 484 |
| 359.18 | +28.18 | +8.51% | 2 | 35 | 50.00 | 0.30 | -0.06 | -16.67% | 1 | 402 |
| 215.97 | 0.00 | - | 1 | 31 | 55.00 | 0.35 | -0.10 | -22.22% | 7 | 1,037 |
| 215.10 | 0.00 | - | 20 | 64 | 60.00 | 0.67 | +0.09 | +15.52% | 1 | 1,604 |
| 227.50 | 0.00 | - | 5 | 71 | 65.00 | 0.84 | 0.00 | - | 1 | 1,631 |
| 345.59 | +100.60 | +41.06% | 2 | 104 | 70.00 | 0.59 | 0.00 | - | 9 | 2,595 |
| 200.96 | 0.00 | - | 4 | 47 | 75.00 | 0.81 | -0.05 | -5.81% | 1 | 1,989 |
| 330.40 | +111.29 | +50.79% | 1 | 146 | 80.00 | 0.25 | -0.67 | -72.83% | 6 | 1,194 |
| 212.00 | 0.00 | - | 1 | 135 | 85.00 | 0.87 | -0.38 | -30.40% | 2 | 1,846 |
| 194.24 | 0.00 | - | 2 | 172 | 90.00 | 1.60 | 0.00 | - | 1 | 614 |
| 317.25 | +13.54 | +4.46% | 1 | 292 | 95.00 | 1.50 | 0.00 | - | 6 | 726 |
| 317.28 | +17.61 | +5.88% | 2 | 1,053 | 100.00 | 1.78 | -0.05 | -2.73% | 17 | 1,884 |
| 285.90 | 0.00 | - | 1 | 195 | 105.00 | 2.00 | 0.00 | - | 1 | 767 |
| 310.46 | +25.26 | +8.86% | 1 | 572 | 110.00 | 2.30 | 0.00 | - | 3 | 1,356 |
| 285.00 | 0.00 | - | 1 | 173 | 115.00 | 2.62 | 0.00 | - | 94 | 3,080 |
| 303.06 | +20.81 | +7.37% | 2 | 875 | 120.00 | 2.94 | -0.06 | -2.00% | 90 | 737 |
| 299.24 | +23.74 | +8.62% | 4 | 571 | 125.00 | 3.00 | -0.62 | -17.13% | 5 | 5,754 |
| 286.26 | +13.93 | +5.12% | 3 | 1,276 | 130.00 | 3.30 | -0.70 | -17.50% | 2 | 1,661 |
| 286.00 | +21.50 | +8.13% | 2 | 449 | 135.00 | 3.57 | -0.93 | -20.67% | 192 | 2,101 |
| 285.00 | +20.25 | +7.65% | 1 | 524 | 140.00 | 4.38 | -0.57 | -11.52% | 41 | 1,938 |
| 283.55 | +21.65 | +8.27% | 2 | 255 | 145.00 | 4.64 | -0.46 | -9.02% | 17 | 1,715 |
| 269.00 | +12.92 | +5.05% | 38 | 3,578 | 150.00 | 5.30 | -0.10 | -1.85% | 941 | 3,750 |
| 266.50 | +15.54 | +6.19% | 1 | 231 | 155.00 | 5.90 | -0.10 | -1.67% | 1 | 475 |
| 268.41 | +22.58 | +9.19% | 2 | 1,089 | 160.00 | 6.25 | -0.50 | -7.41% | 12 | 1,161 |
| 257.00 | +15.27 | +6.32% | 2 | 179 | 165.00 | 6.80 | -1.00 | -12.82% | 1 | 619 |
| 262.22 | +25.15 | +10.61% | 1 | 401 | 170.00 | 7.50 | -0.35 | -4.46% | 1,006 | 1,674 |
| 248.20 | +16.70 | +7.21% | 2 | 4,460 | 175.00 | 8.20 | -0.10 | -1.20% | 6 | 2,305 |
| 256.55 | +27.25 | +11.88% | 5 | 996 | 180.00 | 8.68 | -0.37 | -4.09% | 362 | 620 |
| 227.85 | 0.00 | - | 4 | 632 | 185.00 | 9.55 | 0.00 | - | 3 | 885 |
| 235.10 | +13.50 | +6.09% | 4 | 719 | 190.00 | 10.20 | -0.10 | -0.97% | 99 | 814 |
| 220.39 | 0.00 | - | 1 | 791 | 195.00 | 11.15 | +0.05 | +0.45% | 43 | 1,327 |
| 226.96 | +10.69 | +4.94% | 56 | 2,325 | 200.00 | 12.00 | -0.15 | -1.23% | 529 | 4,692 |
| 222.45 | +12.95 | +6.18% | 6 | 956 | 210.00 | 14.15 | +0.15 | +1.07% | 44 | 941 |
| 214.56 | +12.36 | +6.11% | 24 | 851 | 220.00 | 15.70 | -0.05 | -0.32% | 92 | 1,997 |
| 214.72 | +20.82 | +10.74% | 7 | 1,147 | 230.00 | 17.75 | -0.25 | -1.39% | 31 | 2,234 |
| 200.82 | +15.14 | +8.15% | 7 | 685 | 240.00 | 20.14 | -0.26 | -1.27% | 115 | 1,323 |
| 191.71 | +10.61 | +5.86% | 44 | 1,605 | 250.00 | 22.40 | -0.45 | -1.97% | 427 | 1,429 |
| 172.25 | 0.00 | - | 2 | 183 | 255.00 | 24.00 | 0.00 | - | 1 | 192 |
| 187.21 | +14.71 | +8.53% | 22 | 929 | 260.00 | 24.85 | -1.45 | -5.51% | 12 | 1,024 |
| 183.58 | +15.33 | +9.11% | 5 | 717 | 265.00 | 26.38 | -0.62 | -2.30% | 2 | 565 |
| 178.30 | +8.81 | +5.20% | 62 | 770 | 270.00 | 28.10 | -1.90 | -6.33% | 2 | 260 |
| 179.45 | +14.75 | +8.96% | 2 | 612 | 275.00 | 29.60 | -0.15 | -0.50% | 114 | 528 |
| 171.83 | +10.45 | +6.48% | 56 | 2,947 | 280.00 | 30.85 | -0.37 | -1.19% | 36 | 763 |
| 171.80 | +13.95 | +8.84% | 2 | 434 | 285.00 | 29.80 | -3.36 | -10.13% | 1 | 257 |
| 167.21 | +14.39 | +9.42% | 14 | 327 | 290.00 | 34.50 | -0.20 | -0.58% | 7 | 138 |
| 164.38 | +11.95 | +7.84% | 4 | 395 | 295.00 | 33.40 | -4.05 | -10.81% | 6 | 180 |
| 159.93 | +10.88 | +7.30% | 82 | 668 | 300.00 | 37.75 | +0.20 | +0.53% | 79 | 617 |
| 164.22 | +17.60 | +12.00% | 14 | 225 | 305.00 | 39.45 | -0.75 | -1.87% | 42 | 296 |
| 157.52 | +13.57 | +9.43% | 8 | 852 | 310.00 | 40.95 | -0.80 | -1.92% | 32 | 354 |
| 157.50 | +22.60 | +16.75% | 19 | 218 | 315.00 | 43.70 | 0.00 | - | 63 | 203 |
| 147.45 | +9.65 | +7.00% | 33 | 463 | 320.00 | 44.65 | -0.95 | -2.08% | 23 | 43 |
| 144.85 | +10.06 | +7.46% | 209 | 280 | 325.00 | 46.45 | -1.05 | -2.21% | 56 | 101 |
| 141.88 | +8.88 | +6.68% | 155 | 1,349 | 330.00 | 48.75 | -0.63 | -1.28% | 9 | 255 |
| 150.05 | +22.02 | +17.20% | 52 | 424 | 335.00 | 50.55 | -1.40 | -2.69% | 3 | 102 |
| 139.33 | +12.08 | +9.49% | 24 | 670 | 340.00 | 53.05 | -0.50 | -0.93% | 24 | 98 |
| 123.35 | 0.00 | - | 6 | 877 | 345.00 | 55.00 | -4.00 | -6.78% | 5 | 84 |
| 134.25 | +11.59 | +9.45% | 39 | 1,023 | 350.00 | 57.30 | -0.80 | -1.38% | 163 | 544 |
| 128.53 | +6.70 | +5.50% | 7 | 85 | 355.00 | 59.51 | -4.23 | -6.64% | 165 | 96 |
| 137.08 | +20.43 | +17.51% | 21 | 276 | 360.00 | 62.00 | -0.77 | -1.23% | 12 | 169 |
| 134.73 | +23.26 | +20.87% | 15 | 147 | 365.00 | 67.40 | 0.00 | - | 3 | 137 |
| 123.32 | +13.84 | +12.64% | 7 | 364 | 370.00 | 66.38 | -0.67 | -1.00% | 4 | 99 |
| 128.39 | +24.09 | +23.10% | 22 | 835 | 375.00 | 69.00 | -1.00 | -1.43% | 105 | 35 |
| 117.50 | +9.31 | +8.61% | 52 | 1,051 | 380.00 | 70.95 | -1.95 | -2.67% | 8 | 620 |
| 115.20 | +8.95 | +8.42% | 368 | 771 | 385.00 | 72.55 | -2.87 | -3.81% | 2 | 63 |
| 116.45 | +12.54 | +12.07% | 45 | 1,923 | 390.00 | 75.95 | -1.20 | -1.56% | 14 | 48 |
| 101.50 | 0.00 | - | 171 | 207 | 395.00 | 78.85 | -1.15 | -1.44% | 3 | 10 |
| 109.00 | +9.55 | +9.60% | 210 | 1,542 | 400.00 | 81.39 | -0.11 | -0.13% | 161 | 272 |
| 106.85 | +10.88 | +11.34% | 27 | 166 | 405.00 | 78.80 | -9.50 | -10.76% | 3 | 22 |
| 106.11 | +10.97 | +11.53% | 30 | 89 | 410.00 | 87.13 | -40.42 | -31.69% | 4 | 5 |
| 113.03 | +19.57 | +20.94% | 10 | 94 | 415.00 | - | - | - | - | - |
| 100.90 | +9.41 | +10.29% | 38 | 487 | 420.00 | 91.50 | -7.10 | -7.20% | 8 | 1 |
| 99.92 | +10.57 | +11.83% | 2 | 225 | 425.00 | 91.00 | -6.60 | -6.76% | 1 | 3 |
| 98.10 | +10.53 | +12.02% | 15 | 712 | 430.00 | 168.00 | 0.00 | - | 1 | 2 |
| 94.93 | +10.48 | +12.41% | 7 | 324 | 435.00 | - | - | - | - | - |
| 92.80 | +8.53 | +10.12% | 13 | 616 | 440.00 | 163.75 | 0.00 | - | 2 | 1 |
| 91.04 | +9.34 | +11.43% | 13 | 44 | 445.00 | 115.14 | 0.00 | - | 5 | 6 |
| 89.78 | +9.91 | +12.41% | 49 | 196 | 450.00 | 110.00 | -2.40 | -2.14% | 1 | 14 |
| 88.00 | +9.75 | +12.46% | 20 | 20 | 455.00 | 190.45 | 0.00 | - | - | 0 |
| 85.88 | +8.78 | +11.39% | 162 | 144 | 460.00 | 124.98 | 0.00 | - | - | 12 |
| 84.84 | +9.63 | +12.80% | 122 | 80 | 465.00 | 182.45 | 0.00 | - | - | 2 |
| 86.64 | +12.87 | +17.45% | 47 | 232 | 470.00 | 131.35 | 0.00 | - | 4 | 4 |
| 82.20 | +9.70 | +13.38% | 35 | 187 | 475.00 | 125.20 | -3.70 | -2.87% | 11 | 7 |
| 79.90 | +8.38 | +11.72% | 16 | 54 | 480.00 | 130.85 | -1.30 | -0.98% | 1 | 149 |
| 78.31 | +8.96 | +12.92% | 3 | 51 | 485.00 | 213.23 | 0.00 | - | - | 1 |
| 76.10 | +13.67 | +21.90% | 15 | 44 | 490.00 | - | - | - | - | - |
| 82.42 | +18.01 | +27.96% | 3 | 218 | 495.00 | - | - | - | - | - |
| 72.97 | +7.77 | +11.92% | 326 | 1,176 | 500.00 | 142.70 | -7.30 | -4.87% | 230 | 49 |
| 70.44 | +7.04 | +11.10% | 7 | 55 | 505.00 | - | - | - | - | - |
| 73.45 | +15.00 | +25.66% | 84 | 31 | 510.00 | - | - | - | - | - |
| 68.90 | +12.95 | +23.15% | 46 | 46 | 515.00 | - | - | - | - | - |
| 75.07 | +15.27 | +25.54% | 12 | 47 | 520.00 | 207.30 | 0.00 | - | 4 | 4 |
| 73.62 | +16.68 | +29.29% | 61 | 100 | 525.00 | - | - | - | - | - |
| 68.00 | +11.40 | +20.14% | 5 | 93 | 530.00 | 165.26 | -6.22 | -3.63% | 3 | 4 |
| 70.50 | +17.95 | +34.16% | 1 | 114 | 535.00 | - | - | - | - | - |
| 69.30 | +12.35 | +21.69% | 28 | 391 | 540.00 | - | - | - | - | - |
| 61.50 | +7.50 | +13.89% | 81 | 767 | 545.00 | - | - | - | - | - |
| 62.02 | +10.15 | +19.57% | 100 | 125 | 550.00 | 178.53 | -11.47 | -6.04% | 60 | 10 |
| 45.02 | 0.00 | - | - | 10 | 555.00 | - | - | - | - | - |
| 18.75 | 0.00 | - | - | 36 | 560.00 | - | - | - | - | - |
| 61.83 | +15.41 | +33.20% | 1 | 36 | 565.00 | - | - | - | - | - |
| 55.77 | +12.07 | +27.62% | 144 | 88 | 570.00 | - | - | - | - | - |
| 54.59 | +7.59 | +16.15% | 11 | 165 | 575.00 | - | - | - | - | - |
| 53.49 | +7.49 | +16.28% | 48 | 20 | 580.00 | - | - | - | - | - |
| 51.50 | +10.20 | +24.70% | 56 | 227 | 590.00 | - | - | - | - | - |
| 49.33 | +6.93 | +16.34% | 92 | 142 | 600.00 | 219.00 | -14.80 | -6.33% | 22 | 6 |
| 47.27 | +5.77 | +13.90% | 58 | 55 | 610.00 | 234.35 | 0.00 | - | - | 2 |
| 44.58 | +9.08 | +25.58% | 12 | 1 | 630.00 | - | - | - | - | - |
| 41.88 | +6.88 | +19.66% | 65 | 2 | 640.00 | - | - | - | - | - |
| 41.23 | +7.13 | +20.91% | 45 | 1 | 650.00 | - | - | - | - | - |
| 37.60 | +7.84 | +26.34% | 30 | 1 | 670.00 | - | - | - | - | - |
| 35.85 | +6.45 | +21.94% | 11 | 4 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 303.65 | 0.00 | - | 2 | 1 |
| 33.00 | +5.30 | +19.13% | 9 | 29 | 700.00 | - | - | - | - | - |
| 32.20 | +6.75 | +26.52% | 30 | 1 | 710.00 | - | - | - | - | - |
| - | - | - | - | - | 720.00 | 333.23 | 0.00 | - | 2 | 1 |
| 29.85 | +5.45 | +22.34% | 5 | 1 | 730.00 | - | - | - | - | - |
| 29.72 | +6.57 | +28.38% | 4 | 1 | 740.00 | - | - | - | - | - |
| 28.35 | +6.90 | +32.17% | 8 | 1 | 750.00 | - | - | - | - | - |
| 27.08 | +6.42 | +31.07% | 134 | 1 | 760.00 | - | - | - | - | - |
| 25.95 | +4.95 | +23.57% | 90 | 27 | 770.00 | 382.29 | 0.00 | - | 4 | 2 |
© 2023 Yahoo. All rights reserved.