NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.07 | -0.04 | -36.36% | 20 | 118 |
| - | - | - | - | - | 80.00 | 0.09 | -0.03 | -25.00% | 11 | 0 |
| 41.70 | 0.00 | - | 100 | 100 | 85.00 | 0.16 | -0.01 | -5.88% | 1,014 | 0 |
| - | - | - | - | - | 90.00 | 0.20 | -0.06 | -23.08% | 2,214 | 202 |
| - | - | - | - | - | 95.00 | 0.30 | -0.12 | -28.57% | 148 | 446 |
| 29.25 | +6.00 | +25.81% | 35 | 100 | 100.00 | 0.51 | -0.20 | -28.17% | 353 | 5,792 |
| 21.90 | +2.80 | +14.66% | 27 | 19 | 105.00 | 0.78 | -0.49 | -38.58% | 268 | 0 |
| 17.32 | +2.09 | +13.72% | 31 | 0 | 110.00 | 1.34 | -0.86 | -39.09% | 376 | 2,071 |
| - | - | - | - | - | 111.00 | 1.49 | -0.98 | -39.68% | 23 | 1,085 |
| 16.15 | +2.55 | +18.75% | 24 | 7 | 112.00 | 1.75 | -1.03 | -37.05% | 52 | 0 |
| 17.30 | +4.30 | +33.08% | 5 | 72 | 113.00 | 1.88 | -1.09 | -36.70% | 61 | 1,112 |
| 16.25 | +3.40 | +26.46% | 7 | 64 | 114.00 | 2.29 | -1.11 | -32.65% | 59 | 0 |
| 16.12 | +4.52 | +38.97% | 28 | 0 | 115.00 | 2.29 | -1.41 | -38.11% | 752 | 526 |
| 14.55 | +3.30 | +29.33% | 37 | 0 | 116.00 | 3.10 | -1.00 | -24.39% | 16 | 123 |
| - | - | - | - | - | 117.00 | 3.06 | -1.39 | -31.24% | 678 | 0 |
| 13.25 | +3.30 | +33.17% | 440 | 73 | 118.00 | 3.22 | -1.57 | -32.78% | 666 | 320 |
| 12.75 | +3.21 | +33.65% | 73 | 0 | 119.00 | 3.40 | -1.70 | -33.33% | 296 | 0 |
| 12.50 | +3.85 | +44.51% | 188 | 513 | 120.00 | 3.70 | -2.05 | -35.65% | 648 | 1,550 |
| 12.00 | +3.65 | +43.71% | 62 | 0 | 121.00 | 4.45 | -1.80 | -28.80% | 182 | 69 |
| 11.25 | +3.50 | +45.16% | 696 | 0 | 122.00 | 4.85 | -1.89 | -28.04% | 325 | 253 |
| 9.85 | +2.50 | +34.01% | 1,352 | 601 | 123.00 | 5.00 | -2.15 | -30.07% | 669 | 0 |
| 10.10 | +3.40 | +50.75% | 191 | 396 | 124.00 | 5.80 | -1.86 | -24.28% | 173 | 0 |
| 9.60 | +3.19 | +49.77% | 651 | 0 | 125.00 | 5.70 | -2.43 | -29.89% | 173 | 0 |
| 9.00 | +2.94 | +48.51% | 424 | 0 | 126.00 | 6.60 | -2.50 | -27.47% | 98 | 77 |
| 8.60 | +3.20 | +59.26% | 1,096 | 0 | 127.00 | 6.60 | -2.95 | -30.89% | 34 | 334 |
| 8.00 | +2.75 | +52.38% | 306 | 0 | 128.00 | 7.00 | -3.35 | -32.37% | 26 | 62 |
| 7.30 | +2.48 | +51.45% | 421 | 0 | 129.00 | 8.10 | -2.27 | -21.89% | 28 | 25 |
| 7.10 | +2.55 | +56.04% | 628 | 0 | 130.00 | 8.18 | -3.12 | -27.61% | 41 | 0 |
| 6.45 | +2.30 | +55.42% | 160 | 173 | 131.00 | 9.30 | -1.80 | -16.22% | 1 | 11 |
| 6.00 | +2.10 | +53.85% | 135 | 0 | 132.00 | - | - | - | - | - |
| 5.86 | +2.41 | +69.86% | 258 | 0 | 133.00 | 10.07 | -3.25 | -24.40% | 4 | 0 |
| 5.25 | +2.05 | +64.06% | 65 | 111 | 134.00 | 11.40 | -3.60 | -24.00% | 1 | 2 |
| 5.10 | +2.03 | +66.12% | 492 | 476 | 135.00 | 11.90 | -3.01 | -20.19% | 12 | 69 |
| 4.80 | +1.95 | +68.42% | 45 | 88 | 136.00 | - | - | - | - | - |
| 3.60 | +1.56 | +76.47% | 789 | 489 | 140.00 | - | - | - | - | - |
| 2.50 | +1.13 | +82.48% | 651 | 261 | 145.00 | - | - | - | - | - |
| 1.64 | +0.74 | +82.22% | 986 | 1,155 | 150.00 | - | - | - | - | - |
| 1.24 | +0.53 | +74.65% | 114 | 0 | 152.00 | - | - | - | - | - |
| 1.10 | +0.50 | +83.33% | 147 | 125 | 155.00 | - | - | - | - | - |
| 0.80 | +0.41 | +105.13% | 63 | 0 | 160.00 | - | - | - | - | - |
| 0.53 | +0.22 | +70.97% | 247 | 119 | 165.00 | - | - | - | - | - |
| 0.38 | +0.16 | +72.73% | 57 | 0 | 170.00 | - | - | - | - | - |
| 0.26 | +0.08 | +44.44% | 58 | 56 | 175.00 | - | - | - | - | - |
| 0.20 | +0.07 | +53.85% | 353 | 0 | 180.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 3 | 6 | 185.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 168 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.