NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.02 | -2.11 | -8.08% | 491 | 4,346 | 2022-08-19 | 0.05 | -0.03 | -37.50% | 1,701 | 7,361 |
| 24.93 | -2.55 | -9.28% | 41 | 779 | 2022-08-26 | 0.89 | -0.07 | -7.29% | 812 | 4,787 |
| 26.00 | -1.74 | -6.27% | 11 | 307 | 2022-09-02 | 1.65 | -0.04 | -2.37% | 193 | 913 |
| 27.77 | +2.11 | +8.22% | 3 | 63 | 2022-09-09 | 2.24 | +0.04 | +1.82% | 80 | 507 |
| 27.30 | -2.25 | -7.61% | 346 | 8,286 | 2022-09-16 | 3.05 | 0.00 | - | 2,433 | 10,554 |
| 27.05 | -2.45 | -8.31% | 2 | 15 | 2022-09-23 | 4.00 | +0.20 | +5.26% | 48 | 530 |
| 28.99 | +0.24 | +0.83% | 25 | 9 | 2022-09-30 | 4.60 | +0.05 | +1.10% | 40 | 233 |
| 32.10 | +0.85 | +2.72% | 25 | 846 | 2022-10-21 | 6.44 | +0.29 | +4.72% | 374 | 4,680 |
| 32.20 | -2.30 | -6.67% | 25 | 1,619 | 2022-11-18 | 8.45 | -0.21 | -2.42% | 29 | 2,302 |
| 37.65 | 0.00 | - | 36 | 399 | 2022-12-16 | 10.47 | -0.48 | -4.38% | 35 | 3,883 |
| 40.28 | -0.42 | -1.03% | 31 | 4,012 | 2023-01-20 | 13.21 | +0.69 | +5.51% | 121 | 6,402 |
| 42.08 | 0.00 | - | 1 | 21 | 2023-02-17 | 13.94 | -1.84 | -11.66% | 595 | 283 |
| 43.37 | -0.63 | -1.43% | 24 | 841 | 2023-03-17 | 15.97 | +0.72 | +4.72% | 632 | 1,732 |
| 49.25 | 0.00 | - | 4 | 249 | 2023-06-16 | 19.54 | -1.66 | -7.83% | 2 | 1,510 |
| 53.75 | +1.75 | +3.37% | 6 | 54 | 2023-09-15 | 22.85 | -0.65 | -2.77% | 6 | 218 |
| 57.86 | -0.07 | -0.12% | 10 | 3,666 | 2024-01-19 | 26.60 | -0.40 | -1.48% | 2 | 4,442 |
| 67.70 | 0.00 | - | 3 | 260 | 2024-06-21 | 30.45 | +0.45 | +1.50% | 11 | 271 |
© 2022 Yahoo. All rights reserved.
