314.35
  Price3.80%   -12.41
(Pre-market: 316.70 +2.35 +0.75%)

Summary

Expiration Date No. Call Contracts No. Put Contracts
2021-12-03
182,734
96,754
2021-12-10
54,320
25,226
2021-12-17
31,573
25,722
2021-12-23
5,945
5,039
2021-12-31
5,771
4,037
2022-01-07
2,236
2,015
2022-01-21
20,790
11,251
2022-02-18
5,026
2,837
2022-03-18
4,367
3,239
2022-04-14
1,751
1,621
2022-06-17
2,503
4,590
2022-09-16
827
1,665
2023-01-20
2,292
1,738
2023-03-17
6,170
5,007
2023-06-16
681
1,765
2024-01-19
4,792
1,174
Calls Options of NVDA for 2021-12-03 (Expired in 0 day)
Strike Price Change % Change Volume Open Int
130.00 184.18 -13.15 -6.66% 2 4
135.00 179.20 -13.20 -6.86% 3 8
140.00 174.18 -13.22 -7.06% 2 4
145.00 169.10 -13.22 -7.25% 1 4
150.00 164.25 -12.95 -7.31% 1 1
155.00 159.12 -13.20 -7.66% 1 3
160.00 154.12 -13.02 -7.79% 2 4
165.00 149.18 -12.88 -7.95% 11 2
170.00 144.00 -13.12 -8.35% 1 2
175.00 139.18 -13.00 -8.54% 1 2
180.00 134.10 -13.05 -8.87% 17 17
185.00 129.12 -12.93 -9.10% 0 1
190.00 124.12 -13.12 -9.56% 1 4
195.00 119.25 -13.07 -9.88% 2 2
200.00 114.12 -13.17 -10.35% 2 17
205.00 109.12 -13.00 -10.64% 1 25
210.00 104.22 -12.90 -11.01% 1 26
215.00 99.10 -13.18 -11.73% 4 1
220.00 94.35 -12.98 -12.09% 3 2
225.00 89.28 -12.88 -12.60% 3 2
230.00 84.32 -12.95 -13.31% 2 3
235.00 79.12 -12.95 -14.06% 4 50
240.00 74.25 -12.97 -14.88% 3 1
245.00 69.38 -13.00 -15.78% 2 68
250.00 64.22 -13.03 -16.86% 198 847
255.00 59.15 -12.95 -17.96% 22 362
260.00 54.40 -12.75 -18.99% 42 331
265.00 49.25 -12.83 -20.66% 107 339
270.00 44.38 -13.00 -22.66% 13 236
272.50 41.97 -12.95 -23.58% 4 64
275.00 39.50 -12.77 -24.44% 48 516
277.50 37.05 -12.83 -25.71% 5 143
280.00 35.03 -12.52 -26.34% 163 621
282.50 32.12 -12.85 -28.57% 6 56
285.00 29.95 -12.80 -29.94% 72 614
287.50 27.40 -12.88 -31.97% 21 154
290.00 25.30 -12.15 -32.44% 179 428
292.50 22.93 -12.10 -34.55% 130 204
295.00 20.68 -12.25 -37.21% 29 896
297.50 18.40 -11.78 -39.02% 11 189
300.00 16.60 -11.60 -41.13% 339 1,249
302.50 14.23 -11.45 -44.60% 46 215
305.00 12.32 -11.15 -47.50% 293 981
307.50 10.60 -10.55 -49.88% 260 555
310.00 9.03 -10.00 -52.56% 497 1,383
312.50 7.60 -9.38 -55.23% 146 412
315.00 6.00 -8.85 -59.60% 1,500 1,568
317.50 4.88 -8.15 -62.57% 1,454 739
320.00 3.85 -7.38 -65.70% 7,802 3,996
322.50 3.05 -6.42 -67.81% 5,675 1,728
325.00 2.29 -5.66 -71.13% 14,475 4,861
327.50 1.73 -4.89 -73.81% 9,010 2,759
330.00 1.29 -4.11 -76.11% 39,300 7,442
332.50 1.04 -3.30 -75.98% 11,936 2,380
335.00 0.72 -2.81 -79.72% 27,968 5,672
337.50 0.55 -2.20 -80.00% 4,077 1,794
340.00 0.42 -1.67 -79.86% 25,156 8,727
342.50 0.32 -1.33 -80.79% 3,382 3,430
345.00 0.26 -1.02 -79.69% 5,692 6,971
347.50 0.22 -0.74 -77.08% 1,557 1,325
350.00 0.18 -0.52 -74.29% 10,165 16,674
355.00 0.12 -0.33 -73.03% 3,147 4,447
360.00 0.09 -0.20 -69.49% 3,702 5,701
365.00 0.08 -0.12 -57.50% 1,158 1,659
370.00 0.04 -0.09 -66.67% 417 3,493
375.00 0.04 -0.06 -60.00% 225 6,051
380.00 0.04 -0.07 -59.09% 361 1,580
385.00 0.04 -0.04 -56.25% 140 1,529
390.00 0.04 -0.04 -50.00% 186 2,445
395.00 0.01 -0.03 -62.50% 28 842
400.00 0.02 -0.05 -71.43% 335 4,155
405.00 0.03 -0.03 -50.00% 762 7,695
410.00 0.02 -0.02 -50.00% 34 1,820
415.00 0.01 -0.03 -71.43% 6 622
420.00 0.03 -0.00 -14.29% 90 822
425.00 0.01 -0.02 -60.00% 6 361
430.00 0.01 -0.02 -66.67% 69 1,348
435.00 0.01 -0.01 -50.00% 1 474
440.00 0.01 0.00 0.00% 5 501
445.00 0.03 0.00 0.00% 34 247
450.00 0.01 -0.01 -75.00% 62 664
455.00 0.02 0.00 0.00% 9 129
460.00 0.01 -0.01 -50.00% 2 349
465.00 0.01 -0.01 -66.67% 38 207
470.00 0.01 0.00 0.00% 56 2,352
475.00 0.01 0.00 0.00% 10 674
480.00 0.01 0.00 0.00% 1 1,804
Puts Options of NVDA for 2021-12-03 (Expired in 0 day)
Strike Price Change % Change Volume Open Int
130.00
0.02 0.00 0.00% 2 2
135.00
0.02 0.00 0.00% 0 3
140.00
0.02 0.01 +300.00% 1 0
145.00
0.02 0.00 0.00% 0 0
150.00
0.02 0.00 0.00% 0 3
155.00
0.02 0.00 0.00% 0 1
160.00
0.02 0.00 0.00% 0 26
165.00
0.02 0.00 0.00% 0 26
170.00
0.02 0.00 0.00% 0 336
175.00
0.01 0.00 0.00% 1 110
180.00
0.01 -0.01 -75.00% 0 635
185.00
0.01 -0.01 -75.00% 0 301
190.00
0.01 -0.01 -66.67% 0 293
195.00
0.01 -0.01 -66.67% 94 209
200.00
0.01 0.00 0.00% 10 407
205.00
0.02 0.01 +33.33% 2 394
210.00
0.01 -0.00 -33.33% 12 751
215.00
0.01 0.00 0.00% 2 211
220.00
0.01 0.00 0.00% 3 619
225.00
0.01 -0.01 -25.00% 6 1,232
230.00
0.04 0.01 +33.33% 32 806
235.00
0.03 0.01 +50.00% 13 683
240.00
0.04 0.01 +16.67% 87 836
245.00
0.05 0.00 +0.00% 27 548
250.00
0.07 0.03 +62.50% 608 1,772
255.00
0.10 0.02 +35.71% 172 631
260.00
0.11 0.05 +83.33% 186 1,389
265.00
0.15 0.08 +121.43% 149 916
270.00
0.23 0.12 +114.29% 477 2,710
272.50
0.26 0.13 +100.00% 181 243
275.00
0.32 0.18 +133.33% 321 2,660
277.50
0.38 0.23 +153.33% 100 694
280.00
0.45 0.24 +114.29% 594 2,787
282.50
0.54 0.33 +153.49% 73 367
285.00
0.67 0.39 +137.50% 607 2,389
287.50
0.80 0.49 +159.68% 318 869
290.00
0.97 0.57 +141.25% 1,543 2,487
292.50
1.19 0.72 +153.19% 1,098 1,050
295.00
1.46 0.90 +159.82% 1,894 3,613
297.50
1.76 1.12 +177.17% 887 1,302
300.00
2.17 1.42 +191.28% 9,259 7,170
302.50
2.63 1.72 +189.01% 1,656 1,607
305.00
3.28 2.15 +191.11% 5,822 3,089
307.50
3.95 2.56 +185.20% 2,256 1,411
310.00
4.82 3.06 +173.37% 10,364 4,743
312.50
5.82 3.68 +172.20% 2,517 1,626
315.00
6.88 4.17 +154.16% 6,656 3,752
317.50
8.22 4.92 +149.24% 3,801 1,891
320.00
9.75 5.82 +148.41% 13,470 3,199
322.50
11.32 6.47 +133.51% 4,431 1,497
325.00
13.12 7.28 +124.36% 10,816 2,866
327.50
14.88 7.92 +114.03% 5,099 1,015
330.00
17.30 9.12 +111.62% 8,177 3,753
332.50
19.15 9.50 +98.45% 1,285 729
335.00
21.85 10.58 +93.79% 642 751
337.50
24.02 11.05 +85.16% 377 324
340.00
26.23 11.38 +76.60% 302 1,527
342.50
28.70 11.87 +70.58% 55 237
345.00
31.10 12.12 +63.90% 58 1,331
347.50
33.50 12.38 +58.58% 12 97
350.00
36.05 12.60 +53.73% 107 1,364
355.00
40.98 12.80 +45.43% 3 82
360.00
45.67 12.65 +38.30% 11 83
365.00
51.00 12.80 +33.51% 15 42
370.00
55.95 13.05 +30.42% 7 43
375.00
60.92 12.88 +26.80% 4 66
380.00
66.20 13.40 +25.38% 12 10
385.00
71.03 13.12 +22.67% 16 31
390.00
75.97 13.00 +20.64% 6 4
395.00
80.70 12.73 +18.72% 0 2
400.00
85.97 13.15 +18.06% 2 14
405.00
90.95 12.95 +16.60% 1 3
410.00
95.90 13.00 +15.68% 0 4
415.00
100.90 12.93 +14.69% 0 5
420.00
105.88 12.90 +13.87% 0 3
425.00
110.75 12.80 +13.07% 0 0
430.00
115.90 13.08 +12.72% 0 1
435.00
120.80 12.85 +11.90% 2 3
440.00
125.95 13.05 +11.56% 2 2
445.00
131.03 13.20 +11.20% 2 0
450.00
136.10 13.18 +10.72% 0 3
455.00
140.88 12.93 +10.10% 0 5
460.00
146.03 13.17 +9.92% 0 1
465.00
150.97 13.05 +9.46% 0 4
470.00
156.12 13.32 +9.33% 10 48
475.00
161.00 13.25 +8.97% 0 3
480.00
166.00 13.15 +8.60% 0 2
NVIDIA Corporation operates as a visual computing company worldwide. It operates through two segments, GPU and Tegra Processor. The GPU segment offers processors, which include GeForce for PC gaming and mainstream PCs; GeForce NOW for cloud-based game-streaming service; Quadro for design professionals working in computer-aided design, video editing, special effects, and other creative applications; Tesla for AI utilizing deep learning, accelerated computing, and general purpose computing; GRID provides power of NVIDIA graphics through the cloud and datacenters; DGX for AI scientists, researchers, and developers; and cryptocurrency-specific graphics processing units. The Tegra Processor segment provides processors designed to enable branded platforms - DRIVE and SHIELD; DRIVE automotive computers and software stacks, which offer self-driving capabilities; SHIELD devices and services designed for mobile-cloud in home entertainment, AI, and gaming applications; and Jetson TX 2, an AI computing platform for embedded use. The company's products are used in gaming, professional visualization, datacenter, and automotive markets. NVIDIA Corporation sells its products to original equipment manufacturers, original device manufacturers, system builders, add-in board manufacturers, retailers/distributors, Internet and cloud service providers, automotive manufacturers and tier-1 automotive suppliers, mapping companies, start-ups, and other ecosystem participants. The company has a strategic partnership with XPENG Motors to develop Level 3 autonomous driving technology for the driving environment in China. NVIDIA Corporation was founded in 1993 and is headquartered in Santa Clara, California.
Cap:    |  Volume (24h):