Canada markets close in 4 hours 44 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.76+5.39 (+2.76%)
As of 11:16AM EST. Market open.
In The Money
Show:ListStraddle
Calls
February 3, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
129.95+4.95+3.96%187270.000.010.00-175
-----75.000.010.00-1020
-----80.000.020.00-424
118.420.00-3385.000.010.00-209417
-----90.000.010.00-375449
102.310.00-1095.000.010.00-6103
100.250.00-11100.000.010.00-3491
86.710.00-46105.000.010.00-1265
93.250.00-13110.000.010.00-11,584
60.170.00-22115.000.010.00-1669
78.280.00-2023120.000.010.00-21,403
69.400.00-142125.000.010.00-146737
72.300.00-210129.000.010.00-4385
64.490.00-7130130.000.010.00-20
16.050.00-13131.000.010.00-131187
56.900.00-27132.000.010.00-30
62.700.00-39133.000.010.00-10
25.810.00-29134.000.010.00-11,499
59.400.00-483135.000.010.00-33739
12.200.00-11136.000.010.00-10
66.800.00-14137.000.010.00-40
56.780.00-1121138.000.010.00-6354
58.910.00-216139.000.010.00-104747
53.970.00-4112140.000.010.00-52,960
59.03+5.33+9.93%1446141.000.020.00-20
52.240.00-560142.000.010.00-4308
56.29-4.96-8.10%186143.000.03+0.01+50.00%1609
51.490.00-2146144.000.010.00-319989
55.17+4.17+8.18%3351145.000.010.00-3944
50.850.00-1135146.000.020.00-27485
54.100.00-1167147.000.020.00-99961
52.17+6.82+15.04%1304148.000.01-0.01-50.00%319,774
54.000.00-1176149.000.01-0.02-66.67%201,121
47.80+2.25+4.94%411,094150.000.01-0.01-50.00%14310,253
42.000.00-5423152.500.01-0.02-66.67%148989
46.43+6.38+15.93%43572155.000.03-0.01-25.00%2081,710
36.300.00-4532157.500.02-0.03-60.00%1141,573
40.00+5.42+15.67%3894160.000.04-0.02-33.33%4372,353
37.67+5.65+17.65%5828162.500.03-0.06-66.67%481,580
36.90+7.90+27.24%21849165.000.05-0.08-61.54%7663,691
32.69+4.19+14.70%1954167.500.08-0.08-50.00%5063,429
32.10+7.00+27.89%241,829170.000.11-0.12-52.17%2,0360
29.35+6.20+26.78%101,815172.500.15-0.14-48.28%3893,233
24.60+4.95+25.19%92,142175.000.21-0.20-48.78%3,0077,907
22.68+4.97+28.06%1,1574,105177.500.29-0.29-50.00%2,8968,129
19.50+3.69+23.34%2,3263,988180.000.40-0.40-50.00%6,6838,916
19.02+5.02+35.86%221,581182.500.61-0.51-45.54%2,9302,904
15.27+3.27+27.25%2142,011185.000.83-0.72-46.45%4,3585,004
13.25+3.50+35.90%661,449187.501.18-0.97-45.12%1,5023,008
10.75+2.70+33.54%6783,131190.001.67-1.19-41.61%13,4078,443
9.70+3.10+46.97%2942,134192.502.33-1.52-39.48%2,6113,168
7.05+1.65+30.56%2,9474,499195.003.21-1.69-34.49%5,4044,483
5.60+1.40+33.33%5,9503,295197.504.15-2.00-32.52%6,7591,320
4.45+1.25+39.06%19,5058,624200.005.44-2.36-30.26%6,9302,789
3.30+0.94+39.83%8,7654,085202.506.75-2.85-29.69%7390
2.57+0.83+47.70%15,5756,113205.008.65-3.02-25.88%8481,852
1.80+0.55+44.00%4,6385,708207.509.20-4.22-31.45%1020
1.32+0.46+53.49%8,6855,797210.0011.40-5.00-30.49%112344
0.94+0.33+54.10%2,5403,815212.5011.85-11.15-48.48%2686
0.66+0.21+46.67%4,9313,144215.0017.58-2.93-14.29%21,003
0.44+0.15+51.72%1,4441,677217.5017.50-5.35-23.41%246
0.32+0.10+45.45%2,2663,427220.0019.20-6.80-26.15%790
0.25+0.10+66.67%9642,420222.5021.20-7.25-25.48%4020
0.15+0.04+36.36%7961,896225.0024.90-5.45-17.96%3355
0.12+0.03+33.33%2321,282227.5038.000.00--1
0.10+0.03+42.86%6342,361230.0036.530.00-1110
0.08+0.03+60.00%81437232.5038.450.00-10
0.050.00-2131,723235.0038.000.00-20
0.05+0.02+66.67%501,952240.0044.330.00-11
0.03+0.01+50.00%69770245.0040.250.00-10
0.01-0.01-50.00%1241,977250.0055.390.00-41
0.02+0.01+100.00%15845255.00-----
0.010.00-1393260.00-----