NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 1 | 644 |
| 73.51 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | 0.00 | - | 19 | 3,432 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 80 | 368 |
| 64.00 | 0.00 | - | 33 | 26 | 110.00 | 0.01 | 0.00 | - | 7 | 3,231 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 21 | 2,562 |
| 53.16 | -1.21 | -2.23% | 12 | 81 | 120.00 | 0.01 | 0.00 | - | 50 | 6,980 |
| 43.55 | -0.45 | -1.02% | 2 | 8 | 125.00 | 0.01 | 0.00 | - | 25 | 1,373 |
| 40.30 | -1.55 | -3.70% | 55 | 120 | 130.00 | 0.01 | -0.01 | -50.00% | 25 | 1,627 |
| 34.25 | -9.71 | -22.09% | 9 | 7 | 135.00 | 0.01 | -0.01 | -50.00% | 4 | 1,875 |
| 28.35 | -5.45 | -16.12% | 4 | 276 | 140.00 | 0.03 | +0.02 | +200.00% | 90 | 3,477 |
| 23.60 | -4.80 | -16.90% | 8 | 152 | 145.00 | 0.02 | 0.00 | - | 134 | 2,637 |
| 16.10 | -7.34 | -31.31% | 22 | 346 | 150.00 | 0.02 | -0.02 | -50.00% | 344 | 6,176 |
| 13.85 | -5.98 | -30.16% | 7 | 60 | 152.50 | 0.06 | -0.01 | -14.29% | 335 | 650 |
| 11.35 | -6.50 | -36.41% | 54 | 174 | 155.00 | 0.14 | +0.02 | +16.67% | 843 | 4,027 |
| 8.85 | -8.50 | -48.99% | 21 | 370 | 157.50 | 0.29 | +0.09 | +45.00% | 714 | 2,164 |
| 6.00 | -5.65 | -48.50% | 258 | 1,785 | 160.00 | 0.52 | +0.18 | +52.94% | 5,154 | 6,609 |
| 3.97 | -5.28 | -57.08% | 98 | 623 | 162.50 | 1.02 | +0.43 | +72.88% | 3,207 | 3,504 |
| 2.61 | -4.59 | -63.75% | 651 | 1,499 | 165.00 | 1.86 | +0.91 | +95.79% | 14,607 | 8,399 |
| 1.44 | -4.01 | -73.58% | 3,202 | 1,919 | 167.50 | 3.15 | +1.57 | +99.37% | 8,276 | 3,271 |
| 0.75 | -2.87 | -79.28% | 9,078 | 2,944 | 170.00 | 5.00 | +2.55 | +104.08% | 8,389 | 10,690 |
| 0.37 | -1.98 | -84.26% | 8,615 | 1,930 | 172.50 | 7.40 | +3.69 | +99.46% | 2,849 | 3,114 |
| 0.18 | -1.27 | -87.59% | 14,259 | 5,738 | 175.00 | 9.79 | +4.48 | +84.37% | 1,170 | 6,094 |
| 0.10 | -0.74 | -88.10% | 3,345 | 3,176 | 177.50 | 11.57 | +4.55 | +64.81% | 245 | 2,820 |
| 0.05 | -0.43 | -89.58% | 9,181 | 9,820 | 180.00 | 14.25 | +4.85 | +51.60% | 463 | 7,467 |
| 0.04 | -0.24 | -85.71% | 1,300 | 3,400 | 182.50 | 16.75 | +5.90 | +54.38% | 23 | 898 |
| 0.02 | -0.15 | -88.24% | 2,095 | 9,375 | 185.00 | 19.77 | +5.79 | +41.42% | 381 | 3,741 |
| 0.03 | -0.07 | -70.00% | 610 | 3,039 | 187.50 | 21.42 | +5.89 | +37.93% | 24 | 1,932 |
| 0.01 | -0.05 | -83.33% | 631 | 9,161 | 190.00 | 24.79 | +6.07 | +32.43% | 338 | 5,492 |
| 0.01 | -0.03 | -75.00% | 315 | 4,215 | 192.50 | 26.60 | +5.45 | +25.77% | 35 | 1,355 |
| 0.02 | -0.02 | -50.00% | 160 | 7,289 | 195.00 | 29.08 | +5.42 | +22.91% | 88 | 2,917 |
| 0.01 | -0.01 | -50.00% | 189 | 3,625 | 197.50 | 28.30 | +2.84 | +11.15% | 22 | 891 |
| 0.01 | -0.02 | -66.67% | 534 | 17,470 | 200.00 | 34.00 | +5.27 | +18.34% | 94 | 4,367 |
| 0.01 | -0.01 | -50.00% | 34 | 2,708 | 202.50 | 32.70 | +0.71 | +2.22% | 6 | 454 |
| 0.02 | 0.00 | - | 34 | 4,170 | 205.00 | 39.70 | +7.47 | +23.18% | 22 | 1,459 |
| 0.01 | 0.00 | - | 51 | 2,861 | 207.50 | 36.70 | +2.17 | +6.28% | 11 | 553 |
| 0.01 | 0.00 | - | 25 | 5,913 | 210.00 | 44.00 | +6.20 | +16.40% | 75 | 2,531 |
| 0.01 | -0.01 | -50.00% | 21 | 1,577 | 212.50 | 43.60 | +3.64 | +9.11% | 20 | 212 |
| 0.01 | 0.00 | - | 6 | 8,221 | 215.00 | 48.75 | +4.83 | +11.00% | 83 | 5,253 |
| 0.01 | 0.00 | - | 19 | 1,423 | 217.50 | 49.10 | +3.85 | +8.51% | 2 | 315 |
| 0.01 | 0.00 | - | 7 | 11,111 | 220.00 | 53.85 | +4.85 | +9.90% | 12 | 7,408 |
| 0.01 | 0.00 | - | 5 | 1,007 | 222.50 | 53.98 | +1.05 | +1.98% | 10 | 265 |
| 0.02 | +0.01 | +100.00% | 2 | 8,386 | 225.00 | 59.53 | +6.68 | +12.64% | 45 | 5,428 |
| 0.01 | 0.00 | - | 22 | 1,321 | 227.50 | 58.90 | +4.35 | +7.97% | 1 | 156 |
| 0.01 | 0.00 | - | 31 | 8,604 | 230.00 | 63.90 | +5.74 | +9.87% | 26 | 6,588 |
| 0.01 | 0.00 | - | 41 | 1,693 | 232.50 | 51.21 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 50 | 6,185 | 235.00 | 67.31 | +4.77 | +7.63% | 14 | 4,490 |
| 0.02 | 0.00 | - | 3 | 1,194 | 237.50 | 62.83 | 0.00 | - | 10 | 12 |
| 0.01 | 0.00 | - | 2 | 11,010 | 240.00 | 73.96 | +5.86 | +8.60% | 5 | 1,677 |
| 0.01 | 0.00 | - | 36 | 13,883 | 245.00 | 78.99 | +6.45 | +8.89% | 21 | 3,676 |
| 0.01 | 0.00 | - | 37 | 17,670 | 250.00 | 84.01 | +8.16 | +10.76% | 4 | 7,541 |
| 0.01 | 0.00 | - | 6 | 5,447 | 255.00 | 86.34 | +4.15 | +5.05% | 2 | 462 |
| 0.01 | 0.00 | - | 66 | 6,937 | 260.00 | 91.36 | +3.55 | +4.04% | 8 | 1,092 |
| 0.01 | 0.00 | - | 16 | 6,686 | 265.00 | 97.80 | +5.61 | +6.09% | 4 | 1,028 |
| 0.01 | 0.00 | - | 6 | 4,513 | 270.00 | 96.45 | 0.00 | - | 20 | 520 |
| 0.01 | 0.00 | - | 48 | 4,906 | 275.00 | 100.98 | 0.00 | - | 1 | 203 |
| 0.01 | 0.00 | - | 1 | 6,854 | 280.00 | 106.23 | 0.00 | - | 8 | 198 |
| 0.01 | 0.00 | - | 28 | 2,955 | 285.00 | 111.31 | 0.00 | - | 2 | 148 |
| 0.01 | 0.00 | - | 29 | 4,754 | 290.00 | 119.20 | +3.05 | +2.63% | 7 | 6 |
| 0.01 | 0.00 | - | 2 | 2,866 | 295.00 | 124.20 | +6.20 | +5.25% | 1 | 21 |
| 0.01 | 0.00 | - | 9 | 10,765 | 300.00 | 130.00 | +3.40 | +2.69% | 2 | 18 |
| 0.01 | 0.00 | - | 13 | 2,344 | 305.00 | 132.87 | 0.00 | - | 1 | 24 |
| 0.01 | 0.00 | - | 2 | 3,699 | 310.00 | 139.50 | -0.50 | -0.36% | 72 | 90 |
| 0.01 | 0.00 | - | 18 | 1,682 | 315.00 | 139.11 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 2,606 | 320.00 | 149.19 | +4.63 | +3.20% | 2 | 6 |
| 0.01 | 0.00 | - | 2 | 2,426 | 325.00 | 154.19 | +10.36 | +7.20% | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 3,257 | 330.00 | 154.50 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 696 | 335.00 | 163.45 | +9.63 | +6.26% | 21 | 2 |
| 0.01 | 0.00 | - | 3 | 1,132 | 340.00 | 169.20 | +4.58 | +2.78% | 2 | 1 |
| 0.01 | 0.00 | - | 2 | 1,550 | 345.00 | 149.61 | 0.00 | - | 33 | 0 |
| 0.01 | 0.00 | - | 2 | 5,456 | 350.00 | 164.05 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 47 | 530 | 355.00 | 139.87 | 0.00 | - | 5 | 0 |
| 0.01 | -0.02 | -66.67% | 113 | 829 | 360.00 | 115.15 | 0.00 | - | 2 | 116 |
| 0.01 | 0.00 | - | 22 | 379 | 365.00 | 138.44 | 0.00 | - | 1 | 65 |
| 0.02 | 0.00 | - | 12 | 797 | 370.00 | 98.60 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 43 | 1,098 | 375.00 | 128.73 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 4 | 432 | 380.00 | 164.98 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 15 | 544 | 385.00 | 141.30 | 0.00 | - | 1 | 30 |
| 0.02 | 0.00 | - | 1 | 758 | 390.00 | 162.70 | 0.00 | - | 1 | 15 |
| 0.01 | 0.00 | - | 190 | 744 | 395.00 | 180.35 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 7 | 950 | 400.00 | 157.22 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 80 | 148 | 405.00 | 161.30 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 3 | 611 | 410.00 | 164.80 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 5 | 201 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 66 | 390 | 420.00 | 249.45 | +76.70 | +44.40% | 3 | 6 |
| 0.03 | 0.00 | - | 1 | 329 | 425.00 | 166.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 870 | 430.00 | 168.30 | 0.00 | - | 35 | 0 |
| 0.01 | 0.00 | - | 345 | 769 | 435.00 | 266.50 | +115.75 | +76.78% | 2 | 1 |
| 0.03 | 0.00 | - | 1 | 856 | 440.00 | 176.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 253 | 445.00 | 197.60 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 310 | 491 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 583 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,217 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 839 | 480.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 160 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 274 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 393 | 540.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
