NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EST. Market open.
Calls
February 3, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 129.95 | +4.95 | +3.96% | 18 | 72 | 70.00 | 0.01 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 4 | 24 |
| 118.42 | 0.00 | - | 3 | 3 | 85.00 | 0.01 | 0.00 | - | 209 | 417 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 375 | 449 |
| 102.31 | 0.00 | - | 1 | 0 | 95.00 | 0.01 | 0.00 | - | 6 | 103 |
| 100.25 | 0.00 | - | 1 | 1 | 100.00 | 0.01 | 0.00 | - | 3 | 491 |
| 86.71 | 0.00 | - | 4 | 6 | 105.00 | 0.01 | 0.00 | - | 1 | 265 |
| 93.25 | 0.00 | - | 1 | 3 | 110.00 | 0.01 | 0.00 | - | 1 | 1,584 |
| 60.17 | 0.00 | - | 2 | 2 | 115.00 | 0.01 | 0.00 | - | 1 | 669 |
| 78.28 | 0.00 | - | 20 | 23 | 120.00 | 0.01 | 0.00 | - | 2 | 1,403 |
| 69.40 | 0.00 | - | 1 | 42 | 125.00 | 0.01 | 0.00 | - | 146 | 737 |
| 72.30 | 0.00 | - | 2 | 10 | 129.00 | 0.01 | 0.00 | - | 4 | 385 |
| 64.49 | 0.00 | - | 7 | 130 | 130.00 | 0.01 | 0.00 | - | 2 | 0 |
| 16.05 | 0.00 | - | 1 | 3 | 131.00 | 0.01 | 0.00 | - | 131 | 187 |
| 56.90 | 0.00 | - | 2 | 7 | 132.00 | 0.01 | 0.00 | - | 3 | 0 |
| 62.70 | 0.00 | - | 3 | 9 | 133.00 | 0.01 | 0.00 | - | 1 | 0 |
| 25.81 | 0.00 | - | 2 | 9 | 134.00 | 0.01 | 0.00 | - | 1 | 1,499 |
| 59.40 | 0.00 | - | 4 | 83 | 135.00 | 0.01 | 0.00 | - | 33 | 739 |
| 12.20 | 0.00 | - | 1 | 1 | 136.00 | 0.01 | 0.00 | - | 1 | 0 |
| 66.80 | 0.00 | - | 1 | 4 | 137.00 | 0.01 | 0.00 | - | 4 | 0 |
| 56.78 | 0.00 | - | 1 | 121 | 138.00 | 0.01 | 0.00 | - | 6 | 354 |
| 58.91 | 0.00 | - | 2 | 16 | 139.00 | 0.01 | 0.00 | - | 104 | 747 |
| 53.97 | 0.00 | - | 4 | 112 | 140.00 | 0.01 | 0.00 | - | 5 | 2,960 |
| 59.03 | +5.33 | +9.93% | 14 | 46 | 141.00 | 0.02 | 0.00 | - | 2 | 0 |
| 52.24 | 0.00 | - | 5 | 60 | 142.00 | 0.01 | 0.00 | - | 4 | 308 |
| 56.29 | -4.96 | -8.10% | 1 | 86 | 143.00 | 0.03 | +0.01 | +50.00% | 1 | 609 |
| 51.49 | 0.00 | - | 2 | 146 | 144.00 | 0.01 | 0.00 | - | 319 | 989 |
| 55.17 | +4.17 | +8.18% | 3 | 351 | 145.00 | 0.01 | 0.00 | - | 3 | 944 |
| 50.85 | 0.00 | - | 1 | 135 | 146.00 | 0.02 | 0.00 | - | 27 | 485 |
| 54.10 | 0.00 | - | 1 | 167 | 147.00 | 0.02 | 0.00 | - | 99 | 961 |
| 52.17 | +6.82 | +15.04% | 1 | 304 | 148.00 | 0.01 | -0.01 | -50.00% | 31 | 9,774 |
| 54.00 | 0.00 | - | 11 | 76 | 149.00 | 0.01 | -0.02 | -66.67% | 20 | 1,121 |
| 47.80 | +2.25 | +4.94% | 41 | 1,094 | 150.00 | 0.01 | -0.01 | -50.00% | 143 | 10,253 |
| 42.00 | 0.00 | - | 5 | 423 | 152.50 | 0.01 | -0.02 | -66.67% | 148 | 989 |
| 46.43 | +6.38 | +15.93% | 43 | 572 | 155.00 | 0.03 | -0.01 | -25.00% | 208 | 1,710 |
| 36.30 | 0.00 | - | 4 | 532 | 157.50 | 0.02 | -0.03 | -60.00% | 114 | 1,573 |
| 40.00 | +5.42 | +15.67% | 3 | 894 | 160.00 | 0.04 | -0.02 | -33.33% | 437 | 2,353 |
| 37.67 | +5.65 | +17.65% | 5 | 828 | 162.50 | 0.03 | -0.06 | -66.67% | 48 | 1,580 |
| 36.90 | +7.90 | +27.24% | 21 | 849 | 165.00 | 0.05 | -0.08 | -61.54% | 766 | 3,691 |
| 32.69 | +4.19 | +14.70% | 1 | 954 | 167.50 | 0.08 | -0.08 | -50.00% | 506 | 3,429 |
| 32.10 | +7.00 | +27.89% | 24 | 1,829 | 170.00 | 0.11 | -0.12 | -52.17% | 2,036 | 0 |
| 29.35 | +6.20 | +26.78% | 10 | 1,815 | 172.50 | 0.15 | -0.14 | -48.28% | 389 | 3,233 |
| 24.60 | +4.95 | +25.19% | 9 | 2,142 | 175.00 | 0.21 | -0.20 | -48.78% | 3,007 | 7,907 |
| 22.68 | +4.97 | +28.06% | 1,157 | 4,105 | 177.50 | 0.29 | -0.29 | -50.00% | 2,896 | 8,129 |
| 19.50 | +3.69 | +23.34% | 2,326 | 3,988 | 180.00 | 0.40 | -0.40 | -50.00% | 6,683 | 8,916 |
| 19.02 | +5.02 | +35.86% | 22 | 1,581 | 182.50 | 0.61 | -0.51 | -45.54% | 2,930 | 2,904 |
| 15.27 | +3.27 | +27.25% | 214 | 2,011 | 185.00 | 0.83 | -0.72 | -46.45% | 4,358 | 5,004 |
| 13.25 | +3.50 | +35.90% | 66 | 1,449 | 187.50 | 1.18 | -0.97 | -45.12% | 1,502 | 3,008 |
| 10.75 | +2.70 | +33.54% | 678 | 3,131 | 190.00 | 1.67 | -1.19 | -41.61% | 13,407 | 8,443 |
| 9.70 | +3.10 | +46.97% | 294 | 2,134 | 192.50 | 2.33 | -1.52 | -39.48% | 2,611 | 3,168 |
| 7.05 | +1.65 | +30.56% | 2,947 | 4,499 | 195.00 | 3.21 | -1.69 | -34.49% | 5,404 | 4,483 |
| 5.60 | +1.40 | +33.33% | 5,950 | 3,295 | 197.50 | 4.15 | -2.00 | -32.52% | 6,759 | 1,320 |
| 4.45 | +1.25 | +39.06% | 19,505 | 8,624 | 200.00 | 5.44 | -2.36 | -30.26% | 6,930 | 2,789 |
| 3.30 | +0.94 | +39.83% | 8,765 | 4,085 | 202.50 | 6.75 | -2.85 | -29.69% | 739 | 0 |
| 2.57 | +0.83 | +47.70% | 15,575 | 6,113 | 205.00 | 8.65 | -3.02 | -25.88% | 848 | 1,852 |
| 1.80 | +0.55 | +44.00% | 4,638 | 5,708 | 207.50 | 9.20 | -4.22 | -31.45% | 102 | 0 |
| 1.32 | +0.46 | +53.49% | 8,685 | 5,797 | 210.00 | 11.40 | -5.00 | -30.49% | 112 | 344 |
| 0.94 | +0.33 | +54.10% | 2,540 | 3,815 | 212.50 | 11.85 | -11.15 | -48.48% | 26 | 86 |
| 0.66 | +0.21 | +46.67% | 4,931 | 3,144 | 215.00 | 17.58 | -2.93 | -14.29% | 2 | 1,003 |
| 0.44 | +0.15 | +51.72% | 1,444 | 1,677 | 217.50 | 17.50 | -5.35 | -23.41% | 2 | 46 |
| 0.32 | +0.10 | +45.45% | 2,266 | 3,427 | 220.00 | 19.20 | -6.80 | -26.15% | 7 | 90 |
| 0.25 | +0.10 | +66.67% | 964 | 2,420 | 222.50 | 21.20 | -7.25 | -25.48% | 40 | 20 |
| 0.15 | +0.04 | +36.36% | 796 | 1,896 | 225.00 | 24.90 | -5.45 | -17.96% | 33 | 55 |
| 0.12 | +0.03 | +33.33% | 232 | 1,282 | 227.50 | 38.00 | 0.00 | - | - | 1 |
| 0.10 | +0.03 | +42.86% | 634 | 2,361 | 230.00 | 36.53 | 0.00 | - | 11 | 10 |
| 0.08 | +0.03 | +60.00% | 81 | 437 | 232.50 | 38.45 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 213 | 1,723 | 235.00 | 38.00 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 50 | 1,952 | 240.00 | 44.33 | 0.00 | - | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 69 | 770 | 245.00 | 40.25 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 124 | 1,977 | 250.00 | 55.39 | 0.00 | - | 4 | 1 |
| 0.02 | +0.01 | +100.00% | 15 | 845 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 393 | 260.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
