ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NVDA NVIDIA Corporation

826.50
35.38 (4.47%)
Mar 01 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
785.0041.9543.0042.2042.47521.36102.50 %1,5102,5763/01/2024
787.5039.6040.7037.3640.1515.0967.76 %6301753/01/2024
790.0037.8538.9038.2838.37520.28112.67 %6,5183,5913/01/2024
792.5036.0036.9036.4036.4519.40114.12 %1,1154283/01/2024
795.0034.2034.9034.4534.5517.73106.04 %3,9963,2423/01/2024
800.0030.4531.1030.6930.77516.89122.39 %15,8455,4023/01/2024
805.0027.0527.7027.1327.37513.66101.41 %12,6942,0323/01/2024
810.0023.9024.6024.3224.2514.03136.35 %21,4047,6503/01/2024
815.0020.9521.6521.5021.3012.22131.68 %16,6743,3393/01/2024
820.0018.3518.9018.5518.62511.05147.33 %30,5253,4323/01/2024
825.0016.1016.4516.2416.2759.06126.18 %19,5742,2803/01/2024
830.0013.8014.2514.2514.0257.79120.59 %14,3913,6433/01/2024
835.0012.0512.3012.2912.1756.54113.74 %5,6351,1173/01/2024
840.0010.2510.6010.4010.4256.20147.62 %11,6902,8433/01/2024
845.008.659.108.928.8754.87120.25 %4,0749493/01/2024
850.007.557.757.617.654.42138.56 %26,6425,5673/01/2024
855.006.356.656.606.503.96150.00 %3,8566683/01/2024
860.005.405.605.505.503.24143.36 %6,5791,6853/01/2024
865.004.604.754.754.6752.74136.32 %3,1955053/01/2024
870.003.854.053.953.952.23129.65 %5,1121,6683/01/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
785.003.703.953.703.825-10.30-73.57 %5,4313,3283/01/2024
787.504.154.454.254.30-8.75-67.31 %1,9404173/01/2024
790.004.654.804.804.725-11.95-71.34 %8,3042,6113/01/2024
792.505.155.455.235.30-10.77-67.31 %2,7004623/01/2024
795.005.756.005.855.875-13.15-69.21 %9,0474,7753/01/2024
800.007.107.307.107.20-15.30-68.30 %20,5212,3453/01/2024
805.008.709.108.708.90-12.10-58.17 %8,1361,4583/01/2024
810.0010.4010.8510.5510.625-14.58-58.02 %10,8309893/01/2024
815.0012.4513.1012.7512.775-15.50-54.87 %8,4925073/01/2024
820.0014.8015.4015.1015.10-15.70-50.97 %11,1228813/01/2024
825.0017.4518.1017.7517.775-16.65-48.40 %2,1782963/01/2024
830.0020.2020.9520.3920.575-19.71-49.15 %2,4285103/01/2024
835.0023.2524.0523.5823.65-17.78-42.99 %7241473/01/2024
840.0026.2527.1526.7826.70-18.62-41.01 %7221323/01/2024
845.0029.6031.3032.6030.45-17.51-34.94 %81363/01/2024
850.0033.3534.4533.7533.90-22.85-40.37 %1,5161,2683/01/2024
855.0037.1538.8540.5538.00-24.47-37.63 %20103/01/2024
860.0041.1042.9043.0042.00-24.30-36.11 %715473/01/2024
865.0045.6047.2546.4546.4250.000.00 %5203/01/2024
870.0049.8051.0550.3950.425-22.71-31.07 %891423/01/2024

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com