NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
9 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----70.000.010.00-27
312.85+7.90+2.59%33880.00-----
285.20-12.65-4.25%41290.00-----
-----100.000.010.00-3130
282.160.00-11110.00-----
258.39-15.58-5.69%11120.000.020.00-112
259.750.00-20130.00-----
249.10-4.15-1.64%27140.000.010.00-1326
233.550.00-24150.000.010.00-696
219.71-12.79-5.50%27160.000.010.00-4197
209.31-10.01-4.56%125170.000.010.00-1209
218.100.00-58175.000.010.00-8214
210.650.00-324180.000.020.00-18118
199.83-0.24-0.12%117185.000.010.00-1084
195.00-5.41-2.70%210190.000.010.00-563
190.60-6.47-3.28%115195.000.010.00-267
180.60-12.92-6.68%337200.000.010.00-5382
171.84-16.66-8.84%34205.000.020.00-981
180.220.00-37210.000.010.00-3263
175.350.00-34215.000.010.00-1171
172.290.00-2154220.000.010.00-1712
152.06-22.09-12.68%2022225.000.020.00-17530
145.80-19.95-12.04%227230.000.010.00-291,668
140.00-11.80-7.77%219235.000.010.00-151,209
143.05-3.71-2.53%168240.000.010.00-21,118
144.810.00-159245.000.010.00-3383
134.78-5.62-4.00%634250.000.010.00-31,093
125.58-9.72-7.18%1121255.000.010.00-1842
128.780.00-5139260.000.010.00-11,032
127.550.00-395265.000.010.00-1761
118.72-1.20-1.00%6239270.000.010.00-2875
112.920.00-56272.500.010.00-192
113.620.00-245275.000.010.00-5980
-----277.500.010.00-20204
101.26-8.47-7.72%11,054280.000.010.00-1699
107.000.00-1115282.500.010.00-1644
101.210.00-39218285.000.010.00-3672
106.00-4.11-3.73%114287.500.010.00-17329
90.23-4.32-4.57%6629290.000.010.00-11,461
88.43-16.87-16.02%125292.500.010.00-18399
81.86-7.61-8.51%32940295.000.010.00-11621
81.95-13.61-14.24%562297.500.010.00-30643
75.28-12.42-14.16%50872300.000.010.00-131,791
80.780.00-2215302.500.010.00-60505
75.20-6.72-8.20%2414305.000.010.00-58767
71.82-7.18-9.09%10168307.500.010.00-13620
65.65-10.77-14.09%14699310.000.01-0.01-50.00%51,167
73.62-0.88-1.18%1315312.500.010.00-30540
59.35-13.35-18.36%27637315.000.02+0.01+100.00%311,587
64.49-10.33-13.81%1144317.500.010.00-1634
55.50-10.01-15.28%14493320.000.02+0.01+100.00%5763,196
71.51+7.26+11.30%1124322.500.010.00-301608
52.65-9.55-15.35%269828325.000.020.00-2061,473
47.50-9.37-16.48%15286327.500.03+0.01+50.00%54605
44.84-11.66-20.64%165790330.000.03+0.01+50.00%1362,100
42.95-9.26-17.74%1152332.500.04+0.02+100.00%1371,184
40.00-12.96-24.47%63451335.000.05+0.02+66.67%2751,150
37.17-12.90-25.76%72223337.500.06+0.03+100.00%1211,611
35.17-13.37-27.54%60587340.000.09+0.05+125.00%8173,545
42.57-7.83-15.54%526342.500.10+0.05+100.00%217245
30.00-11.93-28.45%5714345.000.13+0.08+160.00%1,4772,586
-----347.500.18+0.11+157.14%360700
25.00-11.30-31.13%2631,446350.000.22+0.14+175.00%8,0145,692
22.90-8.10-26.13%1152352.500.31+0.21+210.00%9181,460
23.49-9.21-28.17%107732355.000.40+0.26+185.71%2,8024,362
19.60-11.14-36.24%5394357.500.52+0.35+205.88%2,6951,335
16.00-9.96-38.37%622928360.000.73+0.51+231.82%6,8045,397
13.76-9.69-41.32%21399362.500.99+0.71+253.57%3,9244,164
11.53-10.94-48.69%137638365.001.37+0.99+260.53%8,9655,232
9.76-9.25-48.66%17579367.501.91+1.39+267.31%6,7903,733
7.65-10.40-57.62%3,8722,752370.002.65+1.91+258.11%29,0609,128
6.20-10.00-61.73%804318372.503.45+2.44+241.58%14,5195,692
4.78-8.05-62.74%6,4171,420375.004.72+3.30+232.39%33,6919,411
3.71-7.03-65.46%4,096388377.506.11+4.20+219.90%15,1473,564
2.85-6.60-69.84%17,8745,618380.007.70+5.07+192.78%41,00610,797
2.14-5.61-72.39%11,914906382.509.65+6.15+175.71%21,1242,823
1.61-4.82-74.96%29,8374,130385.0011.50+7.02+156.70%26,1868,394
1.24-3.92-75.97%12,5512,618387.5013.67+7.92+137.74%6,0532,295
1.00-3.07-75.43%38,14912,515390.0015.65+8.64+123.25%13,5166,597
0.71-2.54-78.15%17,5434,879392.5018.25+9.60+110.98%5,4362,803
0.54-2.05-79.15%49,4376,441395.0020.00+9.70+94.17%4,0022,338
0.45-1.51-77.04%7,4792,824397.5021.60+8.59+66.03%560612
0.35-1.17-76.97%69,22122,869400.0025.20+10.70+73.79%1,5593,364
0.22-0.68-75.56%14,8217,694405.0027.94+7.98+39.98%2161,002
0.15-0.40-72.73%44,9759,710410.0034.91+11.39+48.43%1671,546
0.10-0.23-69.70%5,6795,289415.0040.00+10.12+33.87%22393
0.09-0.14-60.87%18,35513,051420.0045.33+11.92+35.68%42664
0.07-0.08-53.33%5,1104,149425.0049.90+9.93+24.84%10166
0.06-0.05-45.45%2,8754,474430.0055.00+13.00+30.95%7163
0.04-0.04-50.00%1,9882,774435.0058.30+14.72+33.78%21041
0.03-0.03-50.00%2,6363,547440.0059.70+9.70+19.40%10022
0.03-0.02-40.00%1,3991,900445.0060.000.00-11
0.030.00-1,1734,583450.0075.64+11.04+17.09%4,3351,839
0.030.00-5841,695455.0064.820.00-10
0.01-0.01-50.00%3052,874460.0085.63+10.76+14.37%5911
0.02-0.01-33.33%5651,245465.0067.700.00-30
0.01-0.01-50.00%4981,374470.0095.00+16.40+20.87%22
0.01-0.01-50.00%1591,942475.00100.00+16.45+19.69%12
0.01-0.01-50.00%3143,102480.00100.40+8.35+9.07%11
0.010.00-451,622485.0097.300.00-10
0.010.00-64873490.0092.400.00-30
0.010.00-481,679495.00-----
0.010.00-7785,734500.00114.000.00-60
0.010.00-81,078505.00104.000.00--0
0.010.00-140534510.00-----
0.010.00-1468515.00-----
0.010.00-93858520.00125.400.00--0
0.010.00-31,156525.00-----
0.010.00-102,265530.00142.700.00-10
0.010.00-80611535.00-----
0.010.00-1743540.00-----
0.010.00-35403545.00-----
0.010.00-15720550.00-----
0.010.00-80224555.00-----
0.010.00-376560.00-----
0.010.00-4115565.00157.800.00--0
0.010.00-78249570.00-----
0.010.00-1182575.00-----
0.010.00-95343580.00-----
0.010.00-28504585.00174.550.00--0
0.010.00-20554590.00-----
0.010.00-1789595.00-----
0.010.00-225,421600.00-----
0.020.00-102472610.00-----
0.010.00-23313620.00227.550.00-110
0.010.00-790630.00-----
0.010.00-13318640.00-----
0.010.00-3536650.00-----