NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.60 | +16.25 | +13.73% | 1 | 2 | 70.00 | 0.01 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 209 | 417 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 375 | 449 |
| 102.31 | 0.00 | - | 1 | 0 | 95.00 | 0.01 | 0.00 | - | 5 | 98 |
| 100.25 | +57.02 | +131.90% | 1 | 0 | 100.00 | 0.01 | 0.00 | - | 3 | 491 |
| 86.71 | 0.00 | - | 4 | 6 | 105.00 | 0.01 | 0.00 | - | 1 | 265 |
| 93.25 | +59.25 | +174.26% | 1 | 2 | 110.00 | 0.01 | 0.00 | - | 1 | 1,584 |
| 60.17 | 0.00 | - | 2 | 2 | 115.00 | 0.01 | 0.00 | - | 8 | 670 |
| 78.28 | +20.28 | +34.97% | 20 | 25 | 120.00 | 0.01 | 0.00 | - | 194 | 1,221 |
| 78.91 | +13.66 | +20.93% | 42 | 13 | 125.00 | 0.01 | 0.00 | - | 146 | 700 |
| 72.30 | +54.45 | +305.04% | 2 | 9 | 129.00 | 0.01 | 0.00 | - | 165 | 265 |
| 75.00 | +7.40 | +10.95% | 27 | 118 | 130.00 | 0.01 | 0.00 | - | 215 | 2,625 |
| 16.05 | 0.00 | - | 1 | 3 | 131.00 | 0.01 | 0.00 | - | 131 | 126 |
| 56.90 | 0.00 | - | 2 | 7 | 132.00 | 0.01 | -0.02 | -66.67% | 423 | 170 |
| 67.36 | +35.11 | +108.87% | 1 | 8 | 133.00 | 0.01 | -0.02 | -66.67% | 130 | 219 |
| 25.81 | 0.00 | - | 2 | 9 | 134.00 | 0.01 | 0.00 | - | 214 | 1,394 |
| 68.15 | +5.98 | +9.62% | 7 | 83 | 135.00 | 0.02 | +0.01 | +100.00% | 452 | 642 |
| 12.20 | 0.00 | - | 1 | 1 | 136.00 | 0.01 | 0.00 | - | 217 | 105 |
| 66.80 | +42.55 | +175.46% | 1 | 3 | 137.00 | 0.02 | 0.00 | - | 1 | 135 |
| 63.53 | +10.98 | +20.89% | 1 | 121 | 138.00 | 0.02 | -0.03 | -60.00% | 31 | 329 |
| 65.70 | +13.00 | +24.67% | 5 | 13 | 139.00 | 0.02 | 0.00 | - | 16 | 690 |
| 64.80 | +9.92 | +18.08% | 14 | 104 | 140.00 | 0.02 | -0.01 | -33.33% | 522 | 2,519 |
| 49.59 | 0.00 | - | 4 | 47 | 141.00 | 0.02 | -0.01 | -33.33% | 758 | 485 |
| 62.95 | +12.80 | +25.52% | 6 | 59 | 142.00 | 0.03 | +0.01 | +50.00% | 42 | 299 |
| 61.25 | +9.95 | +19.40% | 17 | 73 | 143.00 | 0.02 | 0.00 | - | 108 | 555 |
| 61.16 | +13.16 | +27.42% | 8 | 144 | 144.00 | 0.03 | +0.01 | +50.00% | 14 | 725 |
| 60.22 | +9.42 | +18.54% | 246 | 399 | 145.00 | 0.02 | -0.01 | -33.33% | 95 | 921 |
| 53.25 | +8.30 | +18.46% | 1 | 135 | 146.00 | 0.03 | -0.01 | -25.00% | 216 | 388 |
| 54.10 | +10.69 | +24.63% | 1 | 167 | 147.00 | 0.02 | -0.02 | -50.00% | 23 | 764 |
| 56.87 | +12.01 | +26.77% | 15 | 303 | 148.00 | 0.03 | -0.01 | -25.00% | 479 | 9,526 |
| 54.00 | +12.70 | +30.75% | 11 | 65 | 149.00 | 0.03 | -0.02 | -40.00% | 670 | 1,093 |
| 54.71 | +7.49 | +15.86% | 47 | 571 | 150.00 | 0.04 | -0.02 | -33.33% | 457 | 10,302 |
| 51.94 | +7.44 | +16.72% | 7 | 427 | 152.50 | 0.04 | -0.02 | -33.33% | 43 | 827 |
| 49.19 | +7.11 | +16.90% | 35 | 587 | 155.00 | 0.04 | -0.04 | -50.00% | 236 | 1,361 |
| 46.75 | +7.50 | +19.11% | 79 | 488 | 157.50 | 0.05 | -0.06 | -54.55% | 124 | 1,416 |
| 44.00 | +6.85 | +18.44% | 141 | 896 | 160.00 | 0.06 | -0.07 | -53.85% | 705 | 2,351 |
| 42.60 | +6.00 | +16.39% | 36 | 846 | 162.50 | 0.08 | -0.10 | -55.56% | 1,232 | 1,733 |
| 39.00 | +6.70 | +20.74% | 64 | 881 | 165.00 | 0.10 | -0.13 | -56.52% | 939 | 2,140 |
| 36.43 | +7.03 | +23.91% | 30 | 996 | 167.50 | 0.12 | -0.18 | -60.00% | 1,699 | 2,334 |
| 33.88 | +6.08 | +21.87% | 155 | 1,885 | 170.00 | 0.14 | -0.25 | -64.10% | 2,698 | 3,151 |
| 31.94 | +7.89 | +32.81% | 86 | 1,791 | 172.50 | 0.20 | -0.30 | -60.00% | 1,125 | 2,308 |
| 29.39 | +5.52 | +23.13% | 229 | 2,245 | 175.00 | 0.25 | -0.42 | -62.69% | 4,562 | 4,476 |
| 26.95 | +6.55 | +32.11% | 73 | 4,138 | 177.50 | 0.34 | -0.54 | -61.36% | 1,395 | 3,966 |
| 24.47 | +5.13 | +26.53% | 375 | 4,088 | 180.00 | 0.47 | -0.65 | -58.04% | 6,133 | 5,020 |
| 22.44 | +5.05 | +29.04% | 227 | 1,641 | 182.50 | 0.63 | -0.89 | -58.55% | 2,141 | 2,278 |
| 19.52 | +4.43 | +29.36% | 526 | 2,123 | 185.00 | 0.86 | -1.09 | -55.90% | 5,935 | 2,601 |
| 17.65 | +4.56 | +34.84% | 231 | 1,381 | 187.50 | 1.15 | -1.31 | -53.25% | 2,461 | 1,695 |
| 15.40 | +4.10 | +36.28% | 2,683 | 3,432 | 190.00 | 1.56 | -1.62 | -50.94% | 23,704 | 5,036 |
| 13.35 | +3.85 | +40.53% | 711 | 1,470 | 192.50 | 2.07 | -1.98 | -48.89% | 3,549 | 1,586 |
| 11.60 | +3.35 | +40.61% | 4,074 | 2,046 | 195.00 | 2.71 | -2.29 | -45.80% | 14,539 | 2,931 |
| 9.80 | +2.94 | +42.86% | 2,177 | 1,013 | 197.50 | 3.50 | -2.60 | -42.62% | 3,850 | 622 |
| 8.20 | +2.65 | +47.75% | 12,800 | 5,134 | 200.00 | 4.40 | -3.11 | -41.41% | 10,563 | 920 |
| 6.85 | +2.30 | +50.55% | 6,150 | 2,946 | 202.50 | 5.51 | -4.02 | -42.18% | 3,855 | 751 |
| 5.60 | +2.05 | +57.75% | 13,884 | 2,012 | 205.00 | 6.83 | -4.35 | -38.91% | 3,714 | 403 |
| 3.67 | +1.40 | +61.67% | 21,035 | 2,249 | 210.00 | 9.60 | -4.80 | -33.33% | 555 | 173 |
| 2.09 | +0.76 | +57.14% | 5,541 | 1,234 | 215.00 | 13.55 | -5.45 | -28.68% | 1,538 | 42 |
| 1.41 | +0.66 | +88.00% | 5,067 | 2,035 | 220.00 | - | - | - | - | - |
| 0.82 | +0.38 | +86.36% | 2,045 | 757 | 225.00 | 21.00 | -7.05 | -25.13% | 51 | 5 |
| 0.49 | +0.23 | +88.46% | 2,920 | 1,732 | 230.00 | - | - | - | - | - |
| 0.30 | +0.14 | +87.50% | 968 | 1,434 | 235.00 | - | - | - | - | - |
| 0.17 | +0.06 | +54.55% | 1,120 | 947 | 240.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 1,655 | 1,047 | 250.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 313 | 295 | 260.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
