NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 385.36 | 0.00 | - | 6 | 7 | 5.00 | 0.05 | 0.00 | - | 19 | 113 |
| 381.39 | 0.00 | - | 6 | 6 | 10.00 | 0.15 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 15.00 | 0.46 | 0.00 | - | - | 10 |
| 274.00 | 0.00 | - | 1 | 20 | 20.00 | 0.15 | 0.00 | - | 2 | 53 |
| 256.50 | 0.00 | - | 1 | 8 | 25.00 | 0.16 | 0.00 | - | 19 | 2,028 |
| 239.75 | 0.00 | - | 1 | 0 | 30.00 | 0.20 | 0.00 | - | 1 | 96 |
| 270.11 | 0.00 | - | 1 | 17 | 35.00 | 0.30 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 40.00 | 0.33 | 0.00 | - | 1 | 61 |
| 227.75 | 0.00 | - | 3 | 0 | 45.00 | 0.35 | 0.00 | - | 110 | 116 |
| 337.50 | 0.00 | - | 1 | 9 | 50.00 | 0.50 | 0.00 | - | 5 | 132 |
| - | - | - | - | - | 55.00 | 0.50 | 0.00 | - | 1 | 459 |
| 222.00 | 0.00 | - | 1 | 27 | 60.00 | 0.70 | 0.00 | - | 30 | 433 |
| 208.50 | 0.00 | - | 20 | 20 | 65.00 | 0.87 | 0.00 | - | 44 | 32 |
| 327.00 | 0.00 | - | 6 | 23 | 70.00 | 10.29 | 0.00 | - | 2 | 153 |
| 211.65 | 0.00 | - | 3 | 9 | 75.00 | 1.55 | 0.00 | - | 2 | 31 |
| 203.63 | 0.00 | - | 1 | 28 | 80.00 | 1.65 | 0.00 | - | 79 | 123 |
| 204.43 | 0.00 | - | 2 | 68 | 85.00 | 1.81 | 0.00 | - | 96 | 62 |
| 306.75 | 0.00 | - | 2 | 40 | 90.00 | 2.01 | 0.00 | - | 13 | 85 |
| 305.60 | 0.00 | - | 1 | 188 | 95.00 | 2.88 | 0.00 | - | 1 | 61 |
| 295.74 | 0.00 | - | 25 | 467 | 100.00 | 2.90 | 0.00 | - | 2 | 946 |
| 172.92 | 0.00 | - | 1 | 42 | 105.00 | 3.08 | 0.00 | - | 2 | 44 |
| 170.15 | 0.00 | - | 1 | 113 | 110.00 | 3.61 | 0.00 | - | 1 | 85 |
| 213.50 | 0.00 | - | 2 | 7 | 115.00 | 4.17 | 0.00 | - | 10 | 126 |
| 283.65 | 0.00 | - | 2 | 257 | 120.00 | 4.15 | 0.00 | - | 2 | 593 |
| 269.50 | 0.00 | - | 1 | 12 | 125.00 | 4.98 | 0.00 | - | 2 | 415 |
| 180.75 | 0.00 | - | 2 | 36 | 130.00 | 7.00 | 0.00 | - | 2 | 68 |
| 274.41 | 0.00 | - | 15 | 128 | 135.00 | 6.20 | 0.00 | - | 40 | 170 |
| 269.00 | 0.00 | - | 3 | 146 | 140.00 | 7.00 | 0.00 | - | 4 | 201 |
| 256.65 | 0.00 | - | 4 | 141 | 145.00 | 9.00 | 0.00 | - | 1 | 51 |
| 257.44 | 0.00 | - | 10 | 1,044 | 150.00 | 7.76 | 0.00 | - | 12 | 242 |
| 149.63 | 0.00 | - | 8 | 176 | 155.00 | 7.80 | 0.00 | - | 3 | 440 |
| 243.13 | 0.00 | - | 1 | 181 | 160.00 | 9.10 | 0.00 | - | 2 | 66 |
| 239.00 | 0.00 | - | 1 | 99 | 165.00 | 10.68 | 0.00 | - | 9 | 338 |
| 237.50 | 0.00 | - | 5 | 98 | 170.00 | 10.40 | 0.00 | - | 3 | 228 |
| 240.17 | 0.00 | - | 31 | 191 | 175.00 | 11.30 | 0.00 | - | 3 | 142 |
| 232.00 | 0.00 | - | 2 | 227 | 180.00 | 12.40 | 0.00 | - | 14 | 340 |
| 232.45 | 0.00 | - | 13 | 157 | 185.00 | 13.52 | 0.00 | - | 1 | 100 |
| 221.05 | 0.00 | - | 10 | 91 | 190.00 | 15.00 | 0.00 | - | 4 | 282 |
| 226.70 | 0.00 | - | 3 | 143 | 195.00 | 14.65 | 0.00 | - | 1 | 160 |
| 221.18 | 0.00 | - | 21 | 669 | 200.00 | 15.79 | 0.00 | - | 1 | 362 |
| 219.65 | 0.00 | - | 26 | 74 | 205.00 | 24.70 | 0.00 | - | 78 | 247 |
| 219.10 | 0.00 | - | 43 | 141 | 210.00 | 17.90 | 0.00 | - | 1 | 769 |
| 212.45 | 0.00 | - | 13 | 141 | 215.00 | 19.10 | 0.00 | - | 2 | 613 |
| 208.85 | 0.00 | - | 16 | 119 | 220.00 | 20.00 | 0.00 | - | 1 | 258 |
| 205.45 | 0.00 | - | 3 | 150 | 225.00 | 22.75 | 0.00 | - | 3 | 364 |
| 201.76 | 0.00 | - | 42 | 304 | 230.00 | 23.95 | 0.00 | - | 18 | 298 |
| 198.85 | 0.00 | - | 3 | 466 | 235.00 | 24.75 | 0.00 | - | 3 | 67 |
| 196.55 | 0.00 | - | 32 | 461 | 240.00 | 25.50 | 0.00 | - | 5 | 60 |
| 192.47 | 0.00 | - | 18 | 61 | 245.00 | 30.65 | 0.00 | - | 2 | 63 |
| 188.80 | 0.00 | - | 7 | 573 | 250.00 | 27.96 | 0.00 | - | 3 | 208 |
| 186.67 | 0.00 | - | 25 | 105 | 255.00 | 29.19 | 0.00 | - | 1 | 163 |
| 183.45 | 0.00 | - | 18 | 205 | 260.00 | 30.59 | 0.00 | - | 2 | 73 |
| 179.80 | 0.00 | - | 4 | 403 | 265.00 | 49.57 | 0.00 | - | 1 | 21 |
| 178.07 | 0.00 | - | 22 | 422 | 270.00 | 33.90 | 0.00 | - | 2 | 31 |
| 175.40 | 0.00 | - | 15 | 201 | 275.00 | 35.00 | 0.00 | - | 53 | 223 |
| 171.68 | 0.00 | - | 15 | 226 | 280.00 | 37.62 | 0.00 | - | 1 | 35 |
| 168.72 | 0.00 | - | 21 | 97 | 285.00 | 43.91 | 0.00 | - | 1 | 19 |
| 164.92 | 0.00 | - | 12 | 112 | 290.00 | 41.00 | 0.00 | - | 9 | 50 |
| 163.40 | 0.00 | - | 4 | 215 | 295.00 | 42.97 | 0.00 | - | 6 | 56 |
| 160.32 | 0.00 | - | 5 | 845 | 300.00 | 44.29 | 0.00 | - | 48 | 61 |
| 156.45 | 0.00 | - | 1 | 174 | 305.00 | 45.65 | 0.00 | - | 10 | 34 |
| 150.51 | 0.00 | - | 13 | 127 | 310.00 | 47.00 | 0.00 | - | 2 | 16 |
| 152.70 | 0.00 | - | 502 | 113 | 315.00 | 51.60 | 0.00 | - | 1 | 3 |
| 149.70 | 0.00 | - | 520 | 172 | 320.00 | 54.87 | 0.00 | - | 24 | 74 |
| 144.55 | 0.00 | - | 2 | 65 | 325.00 | 55.00 | 0.00 | - | 2 | 57 |
| 143.20 | 0.00 | - | 28 | 364 | 330.00 | 56.23 | 0.00 | - | 10 | 25 |
| 138.47 | 0.00 | - | 15 | 19 | 335.00 | 61.00 | 0.00 | - | - | 2 |
| 138.19 | 0.00 | - | 2 | 86 | 340.00 | 95.16 | 0.00 | - | 10 | 17 |
| 133.00 | 0.00 | - | 1 | 56 | 345.00 | 125.45 | 0.00 | - | - | 1 |
| 132.67 | 0.00 | - | 4 | 157 | 350.00 | 64.90 | 0.00 | - | 2 | 68 |
| 129.44 | 0.00 | - | 102 | 21 | 355.00 | - | - | - | - | - |
| 129.30 | 0.00 | - | 33 | 138 | 360.00 | 70.10 | 0.00 | - | 5,416 | 1,623 |
| 127.84 | 0.00 | - | 1 | 19 | 365.00 | - | - | - | - | - |
| 119.76 | 0.00 | - | 31 | 51 | 370.00 | 78.12 | 0.00 | - | 3 | 3 |
| 122.94 | 0.00 | - | 5 | 157 | 375.00 | 78.00 | 0.00 | - | 56 | 45 |
| 117.00 | 0.00 | - | 1 | 141 | 380.00 | 82.95 | 0.00 | - | - | 16 |
| 118.59 | 0.00 | - | 9 | 150 | 385.00 | 81.79 | 0.00 | - | 10 | 11 |
| 115.61 | 0.00 | - | 7 | 60 | 390.00 | 88.20 | 0.00 | - | 4 | 6 |
| 113.41 | 0.00 | - | 2 | 32 | 395.00 | 90.85 | 0.00 | - | - | 14 |
| 111.19 | 0.00 | - | 1,015 | 2,423 | 400.00 | 93.99 | 0.00 | - | 2 | 44 |
| 108.00 | 0.00 | - | 36 | 94 | 405.00 | 151.89 | 0.00 | - | 4 | 3 |
| 108.07 | 0.00 | - | 16 | 65 | 410.00 | 97.42 | 0.00 | - | 50 | 50 |
| 106.17 | 0.00 | - | 1 | 54 | 415.00 | - | - | - | - | - |
| 102.35 | 0.00 | - | 3 | 59 | 420.00 | 100.70 | 0.00 | - | 4 | 3 |
| 100.50 | 0.00 | - | 24 | 43 | 425.00 | 106.02 | 0.00 | - | - | 1 |
| 98.25 | 0.00 | - | 60 | 585 | 430.00 | 203.00 | 0.00 | - | 1 | 4 |
| 96.55 | 0.00 | - | 21 | 34 | 435.00 | 181.10 | 0.00 | - | 3 | 3 |
| 97.50 | 0.00 | - | 16 | 204 | 440.00 | 178.50 | 0.00 | - | 1 | 3 |
| 88.56 | 0.00 | - | 1 | 11 | 445.00 | - | - | - | - | - |
| 93.55 | 0.00 | - | 1 | 26 | 450.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | - | 10 | 455.00 | - | - | - | - | - |
| 87.77 | 0.00 | - | 9 | 19 | 460.00 | - | - | - | - | - |
| 87.11 | 0.00 | - | 1 | 4 | 465.00 | 198.00 | 0.00 | - | 1 | 0 |
| 83.25 | 0.00 | - | 1 | 7 | 470.00 | - | - | - | - | - |
| 83.30 | 0.00 | - | 1 | 152 | 475.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | 1 | 6 | 480.00 | - | - | - | - | - |
| 79.94 | 0.00 | - | 1 | 1 | 485.00 | 218.43 | 0.00 | - | 2 | 1 |
| 82.09 | 0.00 | - | - | 4 | 490.00 | - | - | - | - | - |
| 76.70 | 0.00 | - | 7 | 139 | 500.00 | 154.00 | 0.00 | - | 2 | 4 |
| 33.44 | 0.00 | - | - | 2 | 505.00 | - | - | - | - | - |
| 69.25 | 0.00 | - | 1 | 2 | 515.00 | - | - | - | - | - |
| 71.98 | 0.00 | - | 3 | 5 | 520.00 | 252.03 | 0.00 | - | 2 | 1 |
| 23.55 | 0.00 | - | 2 | 4 | 525.00 | - | - | - | - | - |
| 30.38 | 0.00 | - | 1 | 5 | 530.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 2 | 8 | 535.00 | 249.30 | 0.00 | - | - | 1 |
| 67.09 | 0.00 | - | 2 | 11 | 540.00 | 271.15 | 0.00 | - | - | 0 |
| 66.00 | 0.00 | - | 12 | 712 | 545.00 | - | - | - | - | - |
| 63.45 | 0.00 | - | 11 | 18 | 550.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | - | 9 | 575.00 | - | - | - | - | - |
| 50.08 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 52.88 | 0.00 | - | - | 18 | 600.00 | - | - | - | - | - |
| 52.50 | 0.00 | - | 3 | 145 | 610.00 | - | - | - | - | - |
| 45.76 | 0.00 | - | 10 | 10 | 650.00 | 269.68 | 0.00 | - | 10 | 10 |
| 40.50 | 0.00 | - | 1 | 1 | 680.00 | - | - | - | - | - |
| 38.18 | 0.00 | - | 7 | 3 | 700.00 | - | - | - | - | - |
| 34.99 | 0.00 | - | 4 | 2 | 710.00 | - | - | - | - | - |
| 34.69 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 8 | 3 | 750.00 | - | - | - | - | - |
| 31.10 | 0.00 | - | 21 | 16 | 760.00 | - | - | - | - | - |
| 29.75 | 0.00 | - | 265 | 251 | 770.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.