NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 7 |
| 312.85 | +7.90 | +2.59% | 3 | 38 | 80.00 | - | - | - | - | - |
| 285.20 | -12.65 | -4.25% | 4 | 12 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 3 | 130 |
| 282.16 | 0.00 | - | 1 | 1 | 110.00 | - | - | - | - | - |
| 258.39 | -15.58 | -5.69% | 1 | 1 | 120.00 | 0.02 | 0.00 | - | 1 | 12 |
| 259.75 | 0.00 | - | 2 | 0 | 130.00 | - | - | - | - | - |
| 249.10 | -4.15 | -1.64% | 2 | 7 | 140.00 | 0.01 | 0.00 | - | 13 | 26 |
| 233.55 | 0.00 | - | 2 | 4 | 150.00 | 0.01 | 0.00 | - | 6 | 96 |
| 219.71 | -12.79 | -5.50% | 2 | 7 | 160.00 | 0.01 | 0.00 | - | 41 | 97 |
| 209.31 | -10.01 | -4.56% | 1 | 25 | 170.00 | 0.01 | 0.00 | - | 1 | 209 |
| 218.10 | 0.00 | - | 5 | 8 | 175.00 | 0.01 | 0.00 | - | 8 | 214 |
| 210.65 | 0.00 | - | 3 | 24 | 180.00 | 0.02 | 0.00 | - | 18 | 118 |
| 199.83 | -0.24 | -0.12% | 1 | 17 | 185.00 | 0.01 | 0.00 | - | 10 | 84 |
| 195.00 | -5.41 | -2.70% | 2 | 10 | 190.00 | 0.01 | 0.00 | - | 5 | 63 |
| 190.60 | -6.47 | -3.28% | 1 | 15 | 195.00 | 0.01 | 0.00 | - | 2 | 67 |
| 180.60 | -12.92 | -6.68% | 3 | 37 | 200.00 | 0.01 | 0.00 | - | 5 | 382 |
| 171.84 | -16.66 | -8.84% | 3 | 4 | 205.00 | 0.02 | 0.00 | - | 9 | 81 |
| 180.22 | 0.00 | - | 3 | 7 | 210.00 | 0.01 | 0.00 | - | 3 | 263 |
| 175.35 | 0.00 | - | 3 | 4 | 215.00 | 0.01 | 0.00 | - | 1 | 171 |
| 172.29 | 0.00 | - | 21 | 54 | 220.00 | 0.01 | 0.00 | - | 1 | 712 |
| 152.06 | -22.09 | -12.68% | 20 | 22 | 225.00 | 0.02 | 0.00 | - | 17 | 530 |
| 145.80 | -19.95 | -12.04% | 2 | 27 | 230.00 | 0.01 | 0.00 | - | 29 | 1,668 |
| 140.00 | -11.80 | -7.77% | 2 | 19 | 235.00 | 0.01 | 0.00 | - | 15 | 1,209 |
| 143.05 | -3.71 | -2.53% | 1 | 68 | 240.00 | 0.01 | 0.00 | - | 2 | 1,118 |
| 144.81 | 0.00 | - | 1 | 59 | 245.00 | 0.01 | 0.00 | - | 3 | 383 |
| 134.78 | -5.62 | -4.00% | 6 | 34 | 250.00 | 0.01 | 0.00 | - | 3 | 1,093 |
| 125.58 | -9.72 | -7.18% | 11 | 21 | 255.00 | 0.01 | 0.00 | - | 1 | 842 |
| 128.78 | 0.00 | - | 5 | 139 | 260.00 | 0.01 | 0.00 | - | 1 | 1,032 |
| 127.55 | 0.00 | - | 3 | 95 | 265.00 | 0.01 | 0.00 | - | 1 | 761 |
| 118.72 | -1.20 | -1.00% | 6 | 239 | 270.00 | 0.01 | 0.00 | - | 2 | 875 |
| 112.92 | 0.00 | - | 5 | 6 | 272.50 | 0.01 | 0.00 | - | 1 | 92 |
| 113.62 | 0.00 | - | 2 | 45 | 275.00 | 0.01 | 0.00 | - | 5 | 980 |
| - | - | - | - | - | 277.50 | 0.01 | 0.00 | - | 20 | 204 |
| 101.26 | -8.47 | -7.72% | 1 | 1,054 | 280.00 | 0.01 | 0.00 | - | 1 | 699 |
| 107.00 | 0.00 | - | 11 | 15 | 282.50 | 0.01 | 0.00 | - | 1 | 644 |
| 101.21 | 0.00 | - | 39 | 218 | 285.00 | 0.01 | 0.00 | - | 3 | 672 |
| 106.00 | -4.11 | -3.73% | 1 | 14 | 287.50 | 0.01 | 0.00 | - | 17 | 329 |
| 90.23 | -4.32 | -4.57% | 6 | 629 | 290.00 | 0.01 | 0.00 | - | 1 | 1,461 |
| 88.43 | -16.87 | -16.02% | 1 | 25 | 292.50 | 0.01 | 0.00 | - | 18 | 399 |
| 81.86 | -7.61 | -8.51% | 32 | 940 | 295.00 | 0.01 | 0.00 | - | 11 | 621 |
| 81.95 | -13.61 | -14.24% | 5 | 62 | 297.50 | 0.01 | 0.00 | - | 30 | 643 |
| 75.28 | -12.42 | -14.16% | 50 | 872 | 300.00 | 0.01 | 0.00 | - | 13 | 1,791 |
| 80.78 | 0.00 | - | 2 | 215 | 302.50 | 0.01 | 0.00 | - | 60 | 505 |
| 75.20 | -6.72 | -8.20% | 2 | 414 | 305.00 | 0.01 | 0.00 | - | 58 | 767 |
| 71.82 | -7.18 | -9.09% | 10 | 168 | 307.50 | 0.01 | 0.00 | - | 13 | 620 |
| 65.65 | -10.77 | -14.09% | 14 | 699 | 310.00 | 0.01 | -0.01 | -50.00% | 5 | 1,167 |
| 73.62 | -0.88 | -1.18% | 1 | 315 | 312.50 | 0.01 | 0.00 | - | 30 | 540 |
| 59.35 | -13.35 | -18.36% | 27 | 637 | 315.00 | 0.02 | +0.01 | +100.00% | 31 | 1,587 |
| 64.49 | -10.33 | -13.81% | 1 | 144 | 317.50 | 0.01 | 0.00 | - | 1 | 634 |
| 55.50 | -10.01 | -15.28% | 14 | 493 | 320.00 | 0.02 | +0.01 | +100.00% | 576 | 3,196 |
| 71.51 | +7.26 | +11.30% | 1 | 124 | 322.50 | 0.01 | 0.00 | - | 301 | 608 |
| 52.65 | -9.55 | -15.35% | 269 | 828 | 325.00 | 0.02 | 0.00 | - | 206 | 1,473 |
| 47.50 | -9.37 | -16.48% | 15 | 286 | 327.50 | 0.03 | +0.01 | +50.00% | 54 | 605 |
| 44.84 | -11.66 | -20.64% | 165 | 790 | 330.00 | 0.03 | +0.01 | +50.00% | 136 | 2,100 |
| 42.95 | -9.26 | -17.74% | 11 | 52 | 332.50 | 0.04 | +0.02 | +100.00% | 137 | 1,184 |
| 40.00 | -12.96 | -24.47% | 63 | 451 | 335.00 | 0.05 | +0.02 | +66.67% | 275 | 1,150 |
| 37.17 | -12.90 | -25.76% | 72 | 223 | 337.50 | 0.06 | +0.03 | +100.00% | 121 | 1,611 |
| 35.17 | -13.37 | -27.54% | 60 | 587 | 340.00 | 0.09 | +0.05 | +125.00% | 817 | 3,545 |
| 42.57 | -7.83 | -15.54% | 5 | 26 | 342.50 | 0.10 | +0.05 | +100.00% | 217 | 245 |
| 30.00 | -11.93 | -28.45% | 5 | 714 | 345.00 | 0.13 | +0.08 | +160.00% | 1,477 | 2,586 |
| - | - | - | - | - | 347.50 | 0.18 | +0.11 | +157.14% | 360 | 700 |
| 25.00 | -11.30 | -31.13% | 263 | 1,446 | 350.00 | 0.22 | +0.14 | +175.00% | 8,014 | 5,692 |
| 22.90 | -8.10 | -26.13% | 11 | 52 | 352.50 | 0.31 | +0.21 | +210.00% | 918 | 1,460 |
| 23.49 | -9.21 | -28.17% | 107 | 732 | 355.00 | 0.40 | +0.26 | +185.71% | 2,802 | 4,362 |
| 19.60 | -11.14 | -36.24% | 53 | 94 | 357.50 | 0.52 | +0.35 | +205.88% | 2,695 | 1,335 |
| 16.00 | -9.96 | -38.37% | 622 | 928 | 360.00 | 0.73 | +0.51 | +231.82% | 6,804 | 5,397 |
| 13.76 | -9.69 | -41.32% | 213 | 99 | 362.50 | 0.99 | +0.71 | +253.57% | 3,924 | 4,164 |
| 11.53 | -10.94 | -48.69% | 137 | 638 | 365.00 | 1.37 | +0.99 | +260.53% | 8,965 | 5,232 |
| 9.76 | -9.25 | -48.66% | 175 | 79 | 367.50 | 1.91 | +1.39 | +267.31% | 6,790 | 3,733 |
| 7.65 | -10.40 | -57.62% | 3,872 | 2,752 | 370.00 | 2.65 | +1.91 | +258.11% | 29,060 | 9,128 |
| 6.20 | -10.00 | -61.73% | 804 | 318 | 372.50 | 3.45 | +2.44 | +241.58% | 14,519 | 5,692 |
| 4.78 | -8.05 | -62.74% | 6,417 | 1,420 | 375.00 | 4.72 | +3.30 | +232.39% | 33,691 | 9,411 |
| 3.71 | -7.03 | -65.46% | 4,096 | 388 | 377.50 | 6.11 | +4.20 | +219.90% | 15,147 | 3,564 |
| 2.85 | -6.60 | -69.84% | 17,874 | 5,618 | 380.00 | 7.70 | +5.07 | +192.78% | 41,006 | 10,797 |
| 2.14 | -5.61 | -72.39% | 11,914 | 906 | 382.50 | 9.65 | +6.15 | +175.71% | 21,124 | 2,823 |
| 1.61 | -4.82 | -74.96% | 29,837 | 4,130 | 385.00 | 11.50 | +7.02 | +156.70% | 26,186 | 8,394 |
| 1.24 | -3.92 | -75.97% | 12,551 | 2,618 | 387.50 | 13.67 | +7.92 | +137.74% | 6,053 | 2,295 |
| 1.00 | -3.07 | -75.43% | 38,149 | 12,515 | 390.00 | 15.65 | +8.64 | +123.25% | 13,516 | 6,597 |
| 0.71 | -2.54 | -78.15% | 17,543 | 4,879 | 392.50 | 18.25 | +9.60 | +110.98% | 5,436 | 2,803 |
| 0.54 | -2.05 | -79.15% | 49,437 | 6,441 | 395.00 | 20.00 | +9.70 | +94.17% | 4,002 | 2,338 |
| 0.45 | -1.51 | -77.04% | 7,479 | 2,824 | 397.50 | 21.60 | +8.59 | +66.03% | 560 | 612 |
| 0.35 | -1.17 | -76.97% | 69,221 | 22,869 | 400.00 | 25.20 | +10.70 | +73.79% | 1,559 | 3,364 |
| 0.22 | -0.68 | -75.56% | 14,821 | 7,694 | 405.00 | 27.94 | +7.98 | +39.98% | 216 | 1,002 |
| 0.15 | -0.40 | -72.73% | 44,975 | 9,710 | 410.00 | 34.91 | +11.39 | +48.43% | 167 | 1,546 |
| 0.10 | -0.23 | -69.70% | 5,679 | 5,289 | 415.00 | 40.00 | +10.12 | +33.87% | 22 | 393 |
| 0.09 | -0.14 | -60.87% | 18,355 | 13,051 | 420.00 | 45.33 | +11.92 | +35.68% | 42 | 664 |
| 0.07 | -0.08 | -53.33% | 5,110 | 4,149 | 425.00 | 49.90 | +9.93 | +24.84% | 10 | 166 |
| 0.06 | -0.05 | -45.45% | 2,875 | 4,474 | 430.00 | 55.00 | +13.00 | +30.95% | 7 | 163 |
| 0.04 | -0.04 | -50.00% | 1,988 | 2,774 | 435.00 | 58.30 | +14.72 | +33.78% | 210 | 41 |
| 0.03 | -0.03 | -50.00% | 2,636 | 3,547 | 440.00 | 59.70 | +9.70 | +19.40% | 100 | 22 |
| 0.03 | -0.02 | -40.00% | 1,399 | 1,900 | 445.00 | 60.00 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1,173 | 4,583 | 450.00 | 75.64 | +11.04 | +17.09% | 4,335 | 1,839 |
| 0.03 | 0.00 | - | 584 | 1,695 | 455.00 | 64.82 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 305 | 2,874 | 460.00 | 85.63 | +10.76 | +14.37% | 59 | 11 |
| 0.02 | -0.01 | -33.33% | 565 | 1,245 | 465.00 | 67.70 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 498 | 1,374 | 470.00 | 95.00 | +16.40 | +20.87% | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 159 | 1,942 | 475.00 | 100.00 | +16.45 | +19.69% | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 314 | 3,102 | 480.00 | 100.40 | +8.35 | +9.07% | 1 | 1 |
| 0.01 | 0.00 | - | 45 | 1,622 | 485.00 | 97.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 64 | 873 | 490.00 | 92.40 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 48 | 1,679 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 778 | 5,734 | 500.00 | 114.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 8 | 1,078 | 505.00 | 104.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 140 | 534 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 468 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 93 | 858 | 520.00 | 125.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 1,156 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 2,265 | 530.00 | 142.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 80 | 611 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 743 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 403 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 720 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 224 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 76 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 115 | 565.00 | 157.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 78 | 249 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 182 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 95 | 343 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 504 | 585.00 | 174.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 554 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 789 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 5,421 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 102 | 472 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 313 | 620.00 | 227.55 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 7 | 90 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 318 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 536 | 650.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.