NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Calls
30 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.30 | 0.00 | - | 1 | 2 | 70.00 | 0.01 | 0.00 | - | - | 1 |
| 47.78 | 0.00 | - | 1 | 4 | 75.00 | 0.01 | 0.00 | - | 100 | 874 |
| 43.60 | 0.00 | - | 3 | 31 | 80.00 | 0.01 | 0.00 | - | 100 | 1,158 |
| 57.50 | 0.00 | - | - | 1 | 85.00 | 0.01 | 0.00 | - | 4 | 851 |
| 32.96 | 0.00 | - | 1 | 39 | 90.00 | 0.01 | 0.00 | - | 48 | 1,099 |
| 39.50 | 0.00 | - | 5 | 5 | 95.00 | 0.01 | -0.01 | -50.00% | 140 | 5,612 |
| - | - | - | - | - | 98.00 | 0.02 | 0.00 | - | 80 | 792 |
| - | - | - | - | - | 99.00 | 0.02 | -0.02 | -50.00% | 1 | 448 |
| 24.50 | 0.00 | - | 36 | 68 | 100.00 | 0.02 | -0.03 | -60.00% | 469 | 2,673 |
| 24.10 | 0.00 | - | 1 | 2 | 101.00 | 0.03 | 0.00 | - | 52 | 376 |
| - | - | - | - | - | 102.00 | 0.03 | -0.03 | -50.00% | 2 | 1,726 |
| 19.65 | 0.00 | - | 2 | 2 | 103.00 | 0.06 | 0.00 | - | 234 | 869 |
| - | - | - | - | - | 104.00 | 0.04 | -0.04 | -50.00% | 12 | 461 |
| 20.97 | +2.27 | +12.14% | 1 | 40 | 105.00 | 0.05 | -0.06 | -54.55% | 326 | 4,299 |
| - | - | - | - | - | 106.00 | 0.07 | -0.10 | -58.82% | 61 | 285 |
| 18.22 | 0.00 | - | 2 | 2 | 107.00 | 0.09 | -0.12 | -57.14% | 21 | 671 |
| 18.10 | +2.10 | +13.13% | 2 | 2 | 108.00 | 0.11 | -0.16 | -59.26% | 36 | 1,023 |
| - | - | - | - | - | 109.00 | 0.15 | -0.17 | -53.12% | 138 | 466 |
| 15.50 | +1.45 | +10.32% | 1 | 151 | 110.00 | 0.16 | -0.28 | -63.64% | 786 | 10,889 |
| 15.35 | -0.45 | -2.85% | 4 | 22 | 111.00 | 0.22 | -0.29 | -56.86% | 110 | 702 |
| 13.80 | +1.95 | +16.46% | 2 | 36 | 112.00 | 0.27 | -0.41 | -60.29% | 214 | 1,292 |
| 12.95 | +1.40 | +12.12% | 66 | 141 | 113.00 | 0.30 | -0.52 | -63.41% | 127 | 1,196 |
| 13.00 | +2.45 | +23.22% | 1 | 46 | 114.00 | 0.43 | -0.58 | -57.43% | 120 | 1,043 |
| 11.85 | +3.15 | +36.21% | 11 | 91 | 115.00 | 0.49 | -0.74 | -60.16% | 2,019 | 5,042 |
| 10.55 | +1.88 | +21.68% | 1 | 38 | 116.00 | 0.59 | -0.87 | -59.59% | 586 | 971 |
| 9.35 | +1.46 | +18.50% | 2 | 107 | 117.00 | 0.73 | -1.02 | -58.29% | 953 | 1,132 |
| 9.15 | +2.70 | +41.86% | 15 | 225 | 118.00 | 0.92 | -1.11 | -54.68% | 499 | 1,082 |
| 7.95 | +2.05 | +34.75% | 24 | 104 | 119.00 | 1.12 | -1.29 | -53.53% | 370 | 1,740 |
| 7.30 | +2.23 | +43.98% | 389 | 524 | 120.00 | 1.36 | -1.40 | -50.72% | 2,688 | 10,786 |
| 6.60 | +2.05 | +45.05% | 100 | 420 | 121.00 | 1.60 | -1.60 | -50.00% | 627 | 1,592 |
| 5.95 | +2.00 | +50.63% | 186 | 1,104 | 122.00 | 1.80 | -1.85 | -50.68% | 1,276 | 1,740 |
| 5.05 | +1.60 | +46.38% | 929 | 1,382 | 123.00 | 2.18 | -1.92 | -46.83% | 1,234 | 3,546 |
| 4.60 | +1.63 | +54.88% | 1,009 | 1,954 | 124.00 | 2.59 | -1.94 | -42.83% | 2,390 | 2,573 |
| 4.00 | +1.48 | +58.73% | 3,468 | 4,015 | 125.00 | 2.90 | -2.35 | -44.76% | 12,679 | 10,647 |
| 3.52 | +1.36 | +62.96% | 3,993 | 3,121 | 126.00 | 3.50 | -2.20 | -38.60% | 3,976 | 1,438 |
| 3.00 | +1.20 | +66.67% | 8,665 | 3,073 | 127.00 | 3.88 | -2.52 | -39.38% | 1,711 | 1,074 |
| 2.56 | +1.09 | +74.15% | 4,182 | 3,127 | 128.00 | 4.55 | -2.35 | -34.06% | 409 | 1,158 |
| 2.12 | +0.87 | +69.60% | 1,496 | 2,057 | 129.00 | 5.05 | -2.61 | -34.07% | 311 | 702 |
| 1.80 | +0.80 | +80.00% | 12,337 | 12,630 | 130.00 | 5.66 | -3.00 | -34.64% | 936 | 6,488 |
| 1.39 | +0.58 | +71.60% | 886 | 2,175 | 131.00 | 6.30 | -2.95 | -31.89% | 49 | 1,011 |
| 1.13 | +0.50 | +79.37% | 2,292 | 3,311 | 132.00 | 6.80 | -1.99 | -22.64% | 76 | 699 |
| 0.90 | +0.39 | +76.47% | 1,653 | 2,120 | 133.00 | 7.55 | -3.46 | -31.43% | 34 | 980 |
| 0.70 | +0.30 | +75.00% | 1,172 | 2,106 | 134.00 | 8.53 | -2.09 | -19.68% | 108 | 946 |
| 0.54 | +0.20 | +58.82% | 2,402 | 5,598 | 135.00 | 9.40 | -3.59 | -27.64% | 172 | 4,747 |
| 0.43 | +0.17 | +65.38% | 632 | 2,752 | 136.00 | 10.30 | -2.70 | -20.77% | 36 | 662 |
| 0.35 | +0.14 | +66.67% | 748 | 1,503 | 137.00 | 10.55 | -1.14 | -9.75% | 14 | 443 |
| 0.28 | +0.10 | +55.56% | 567 | 2,417 | 138.00 | 13.10 | -1.95 | -12.96% | 3 | 314 |
| 0.20 | +0.07 | +53.85% | 379 | 1,404 | 139.00 | 12.97 | -2.63 | -16.86% | 6 | 384 |
| 0.17 | +0.05 | +41.67% | 5,636 | 8,513 | 140.00 | 14.49 | -2.91 | -16.72% | 901 | 3,109 |
| 0.14 | +0.05 | +55.56% | 241 | 1,356 | 141.00 | 15.60 | 0.00 | - | 1 | 737 |
| 0.11 | +0.03 | +37.50% | 486 | 1,494 | 142.00 | 18.71 | 0.00 | - | 4 | 569 |
| 0.08 | 0.00 | - | 161 | 899 | 143.00 | 17.03 | -2.99 | -14.94% | 3 | 339 |
| 0.07 | +0.01 | +16.67% | 153 | 983 | 144.00 | 19.89 | 0.00 | - | 19 | 608 |
| 0.05 | +0.01 | +25.00% | 338 | 6,253 | 145.00 | 19.40 | -3.39 | -14.87% | 43 | 805 |
| 0.05 | +0.02 | +66.67% | 16 | 1,532 | 146.00 | 21.68 | 0.00 | - | 1 | 37 |
| 0.03 | -0.01 | -25.00% | 35 | 1,218 | 147.00 | 23.00 | 0.00 | - | 18 | 58 |
| 0.03 | -0.01 | -25.00% | 235 | 922 | 148.00 | 24.14 | 0.00 | - | 2 | 42 |
| 0.02 | -0.01 | -33.33% | 5 | 473 | 149.00 | 13.35 | 0.00 | - | 49 | 0 |
| 0.03 | 0.00 | - | 156 | 5,814 | 150.00 | 23.68 | -3.32 | -12.30% | 14 | 2,842 |
| 0.02 | 0.00 | - | 33 | 681 | 152.50 | 27.49 | 0.00 | - | 40 | 39 |
| 0.01 | -0.01 | -50.00% | 12 | 3,033 | 155.00 | 32.25 | 0.00 | - | 78 | 21 |
| 0.01 | 0.00 | - | 27 | 556 | 157.50 | 33.90 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 34 | 2,393 | 160.00 | 32.85 | -2.10 | -6.01% | 2 | 70 |
| 0.02 | +0.01 | +100.00% | 6 | 490 | 162.50 | 31.95 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 16 | 4,051 | 165.00 | 42.23 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 20 | 325 | 167.50 | 37.85 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 2,693 | 170.00 | 47.18 | 0.00 | - | 2 | 4 |
| 0.01 | 0.00 | - | 37 | 7,029 | 175.00 | 52.20 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 1 | 3,000 | 180.00 | 46.95 | 0.00 | - | 206 | 10 |
| 0.01 | 0.00 | - | 2 | 993 | 185.00 | 51.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 1,536 | 190.00 | 65.33 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 1 | 1,401 | 195.00 | 64.50 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 20 | 1,135 | 200.00 | 76.40 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 564 | 205.00 | 69.75 | 0.00 | - | 38 | 0 |
| 0.01 | 0.00 | - | 3 | 608 | 210.00 | 72.90 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 4 | 504 | 215.00 | 92.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 347 | 220.00 | 95.86 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 5 | 426 | 225.00 | 88.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 4 | 146 | 230.00 | 77.90 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 1 | 151 | 235.00 | 97.53 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 4 | 237 | 240.00 | 85.50 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 241 | 245.00 | 67.10 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 6 | 659 | 250.00 | 75.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 54 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 89 | 260.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 2 | 280.00 | 145.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 155.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 300.00 | 174.25 | +17.93 | +11.47% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
