NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.41+4.90 (+2.00%)
At close: 4:00PM EDT
251.20 +1.79 (+0.72%)
After hours: 05:30PM EDT
After hours: 05:30PM EDT
Calls
29 October 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.55 | 0.00 | - | 1 | 4 | 100.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | - | 8 |
| 87.90 | 0.00 | - | - | 1 | 120.00 | 0.01 | 0.00 | - | 4 | 48 |
| 124.00 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 25 | 20 |
| 95.97 | 0.00 | - | - | 4 | 130.00 | 0.06 | 0.00 | - | 1 | 22 |
| 89.67 | 0.00 | - | 3 | 12 | 135.00 | 0.02 | 0.00 | - | 1 | 103 |
| 90.00 | 0.00 | - | 1 | 10 | 140.00 | 0.01 | 0.00 | - | 9 | 85 |
| 80.10 | 0.00 | - | 3 | 9 | 145.00 | 0.01 | 0.00 | - | 1 | 164 |
| 74.10 | 0.00 | - | 2 | 27 | 150.00 | 0.02 | 0.00 | - | 1 | 660 |
| 50.80 | 0.00 | - | 8 | 17 | 155.00 | 0.01 | 0.00 | - | 8 | 128 |
| 66.49 | 0.00 | - | 12 | 51 | 160.00 | 0.01 | 0.00 | - | 5 | 214 |
| 83.78 | 0.00 | - | 4 | 37 | 165.00 | 0.02 | 0.00 | - | 1 | 393 |
| 77.40 | +1.97 | +2.61% | 1 | 222 | 170.00 | 0.01 | 0.00 | - | 28 | 625 |
| 71.61 | -2.49 | -3.36% | 8 | 21 | 175.00 | 0.03 | +0.02 | +200.00% | 9 | 659 |
| 67.45 | +0.15 | +0.22% | 2 | 97 | 180.00 | 0.02 | +0.01 | +100.00% | 5 | 1,658 |
| 62.05 | -0.68 | -1.08% | 4 | 78 | 185.00 | 0.01 | 0.00 | - | 39 | 2,262 |
| 39.05 | 0.00 | - | 1 | 8 | 187.50 | 0.02 | 0.00 | - | 258 | 455 |
| 57.85 | -0.30 | -0.52% | 8 | 103 | 190.00 | 0.01 | 0.00 | - | 94 | 1,548 |
| 55.70 | +0.07 | +0.13% | 1 | 14 | 192.50 | 0.01 | -0.01 | -50.00% | 3 | 107 |
| 52.35 | -1.30 | -2.42% | 1 | 263 | 195.00 | 0.01 | -0.01 | -50.00% | 26 | 1,096 |
| 51.10 | 0.00 | - | 9 | 5 | 197.50 | 0.01 | -0.01 | -50.00% | 4 | 1,258 |
| 48.50 | +3.32 | +7.35% | 27 | 802 | 200.00 | 0.02 | 0.00 | - | 92 | 2,908 |
| 46.35 | 0.00 | - | 53 | 50 | 202.50 | 0.01 | -0.01 | -50.00% | 11 | 277 |
| 43.72 | +4.08 | +10.29% | 69 | 548 | 205.00 | 0.01 | -0.01 | -50.00% | 63 | 2,499 |
| 41.20 | 0.00 | - | 11 | 185 | 207.50 | 0.01 | -0.02 | -66.67% | 61 | 853 |
| 39.46 | +1.76 | +4.67% | 159 | 1,549 | 210.00 | 0.02 | -0.01 | -33.33% | 226 | 2,047 |
| 35.03 | +0.69 | +2.01% | 223 | 407 | 212.50 | 0.02 | -0.03 | -60.00% | 56 | 1,362 |
| 34.03 | +3.78 | +12.50% | 65 | 2,019 | 215.00 | 0.01 | -0.05 | -83.33% | 212 | 2,046 |
| 30.97 | +2.58 | +9.09% | 67 | 1,396 | 217.50 | 0.02 | -0.05 | -71.43% | 164 | 1,412 |
| 29.00 | +4.10 | +16.47% | 215 | 6,558 | 220.00 | 0.02 | -0.07 | -77.78% | 607 | 3,022 |
| 26.50 | +3.79 | +16.69% | 338 | 3,404 | 222.50 | 0.03 | -0.08 | -72.73% | 303 | 1,626 |
| 24.00 | +4.48 | +22.95% | 394 | 3,445 | 225.00 | 0.02 | -0.11 | -84.62% | 471 | 2,930 |
| 21.55 | +4.05 | +23.14% | 296 | 4,590 | 227.50 | 0.04 | -0.14 | -77.78% | 494 | 2,552 |
| 19.25 | +4.65 | +31.85% | 354 | 5,137 | 230.00 | 0.05 | -0.20 | -80.00% | 1,564 | 2,844 |
| 16.80 | +4.28 | +34.19% | 231 | 5,482 | 232.50 | 0.05 | -0.28 | -84.85% | 522 | 2,588 |
| 14.10 | +3.90 | +38.24% | 1,508 | 6,709 | 235.00 | 0.09 | -0.40 | -81.63% | 2,800 | 6,381 |
| 11.50 | +3.55 | +44.65% | 146 | 2,170 | 237.50 | 0.12 | -0.69 | -85.19% | 3,456 | 3,049 |
| 9.40 | +3.55 | +60.68% | 1,582 | 5,874 | 240.00 | 0.18 | -1.12 | -86.15% | 7,266 | 4,581 |
| 7.23 | +3.07 | +73.80% | 752 | 1,679 | 242.50 | 0.33 | -1.75 | -84.13% | 3,526 | 2,909 |
| 4.70 | +2.00 | +74.07% | 5,579 | 5,956 | 245.00 | 0.55 | -2.66 | -82.87% | 13,698 | 5,880 |
| 3.00 | +1.25 | +71.43% | 17,528 | 4,194 | 247.50 | - | - | - | - | - |
| 1.66 | +0.50 | +43.10% | 60,439 | 14,143 | 250.00 | 2.28 | -4.47 | -66.22% | 3,990 | 2,056 |
| 0.85 | +0.04 | +4.94% | 16,029 | 5,814 | 252.50 | - | - | - | - | - |
| 0.45 | -0.11 | -19.64% | 11,611 | 6,818 | 255.00 | 6.00 | -4.60 | -43.40% | 298 | 360 |
| 0.17 | -0.13 | -43.33% | 11,615 | 9,374 | 260.00 | 12.82 | -2.08 | -13.96% | 5 | 111 |
| 0.09 | -0.09 | -50.00% | 2,865 | 3,873 | 265.00 | 16.25 | +0.40 | +2.52% | 16 | 31 |
| 0.06 | -0.06 | -50.00% | 1,089 | 3,106 | 270.00 | 22.50 | +0.80 | +3.69% | 43 | 59 |
| 0.05 | -0.03 | -37.50% | 548 | 1,578 | 275.00 | 27.05 | -1.60 | -5.58% | 1 | 2 |
| 0.03 | -0.03 | -50.00% | 349 | 2,523 | 280.00 | 32.87 | -40.33 | -55.10% | 2 | 6 |
| 0.01 | -0.03 | -75.00% | 868 | 1,713 | 285.00 | 37.25 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 87 | 778 | 290.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 42 | 943 | 295.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 346 | 1,493 | 300.00 | 52.24 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 153 | 587 | 305.00 | 55.00 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 1 | 529 | 310.00 | 62.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 714 | 3,392 | 315.00 | 70.25 | 0.00 | - | 6 | 0 |
© 2021 Verizon Media. All rights reserved.
