NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.58 | 0.00 | - | 6 | 0 | 50.00 | 0.02 | 0.00 | - | 24 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 55.00 | 0.02 | 0.00 | - | 1 | 0 |
| 57.00 | 0.00 | - | 14 | 0 | 59.00 | 0.03 | 0.00 | - | 243 | 0 |
| 69.80 | 0.00 | - | 4 | 0 | 60.00 | 0.02 | 0.00 | - | 35 | 0 |
| 72.88 | 0.00 | - | 1 | 0 | 61.00 | 0.02 | 0.00 | - | 30 | 0 |
| 72.80 | 0.00 | - | 1 | 0 | 62.00 | 0.02 | 0.00 | - | 200 | 0 |
| 56.56 | 0.00 | - | - | 0 | 63.00 | 0.03 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 64.00 | 0.03 | 0.00 | - | 180 | 0 |
| 69.50 | 0.00 | - | 1 | 0 | 65.00 | 0.03 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 66.00 | 0.03 | 0.00 | - | 69 | 0 |
| 65.59 | 0.00 | - | 10 | 0 | 67.00 | 0.04 | 0.00 | - | 429 | 0 |
| 54.25 | 0.00 | - | 4 | 0 | 68.00 | 0.03 | 0.00 | - | 336 | 0 |
| 63.95 | 0.00 | - | 2 | 0 | 69.00 | 0.03 | 0.00 | - | 1,964 | 0 |
| 61.80 | 0.00 | - | 222 | 0 | 70.00 | 0.04 | 0.00 | - | 54 | 0 |
| 45.55 | 0.00 | - | - | 0 | 71.00 | 0.04 | 0.00 | - | 83 | 0 |
| - | - | - | - | - | 72.00 | 0.04 | 0.00 | - | 134 | 0 |
| - | - | - | - | - | 73.00 | 0.04 | 0.00 | - | 750 | 0 |
| 45.96 | 0.00 | - | - | 0 | 74.00 | 0.04 | 0.00 | - | 1,376 | 0 |
| 57.89 | 0.00 | - | 10 | 0 | 75.00 | 0.05 | 0.00 | - | 3,190 | 0 |
| 56.00 | 0.00 | - | 2 | 0 | 76.00 | 0.05 | 0.00 | - | 1,073 | 0 |
| 54.70 | 0.00 | - | 20 | 0 | 77.00 | 0.05 | 0.00 | - | 417 | 0 |
| 46.00 | 0.00 | - | 2 | 0 | 78.00 | 0.06 | 0.00 | - | 1 | 0 |
| 48.25 | 0.00 | - | 3 | 0 | 79.00 | 0.06 | 0.00 | - | 21 | 0 |
| 54.07 | 0.00 | - | 6 | 0 | 80.00 | 0.06 | 0.00 | - | 2 | 0 |
| 52.00 | 0.00 | - | 1 | 0 | 81.00 | 0.04 | 0.00 | - | 20 | 0 |
| 46.45 | 0.00 | - | 13 | 0 | 82.00 | 0.06 | 0.00 | - | 5 | 0 |
| 49.25 | 0.00 | - | 110 | 0 | 83.00 | 0.06 | 0.00 | - | 3 | 0 |
| 49.85 | 0.00 | - | 12 | 0 | 84.00 | 0.07 | 0.00 | - | 1,721 | 0 |
| 49.70 | 0.00 | - | 10 | 0 | 85.00 | 0.07 | 0.00 | - | 886 | 0 |
| 48.20 | 0.00 | - | 43 | 0 | 86.00 | 0.08 | 0.00 | - | 14 | 0 |
| 47.35 | 0.00 | - | 59 | 0 | 87.00 | 0.08 | 0.00 | - | 865 | 0 |
| 46.50 | 0.00 | - | 52 | 0 | 88.00 | 0.09 | 0.00 | - | 953 | 0 |
| 45.60 | 0.00 | - | 39 | 0 | 89.00 | 0.09 | 0.00 | - | 191 | 0 |
| 44.64 | 0.00 | - | 45 | 0 | 90.00 | 0.10 | 0.00 | - | 1,038 | 0 |
| 43.84 | 0.00 | - | 136 | 0 | 91.00 | 0.13 | 0.00 | - | 22 | 0 |
| 42.75 | 0.00 | - | 79 | 0 | 92.00 | 0.11 | 0.00 | - | 11 | 0 |
| 41.65 | 0.00 | - | 77 | 0 | 93.00 | 0.11 | 0.00 | - | 503 | 0 |
| 39.95 | 0.00 | - | 87 | 0 | 94.00 | 0.11 | 0.00 | - | 413 | 0 |
| 38.95 | 0.00 | - | 34 | 0 | 95.00 | 0.13 | 0.00 | - | 309 | 0 |
| 39.10 | 0.00 | - | 15 | 0 | 96.00 | 0.13 | 0.00 | - | 2,812 | 0 |
| 37.45 | 0.00 | - | 47 | 0 | 97.00 | 0.14 | 0.00 | - | 669 | 0 |
| 36.20 | 0.00 | - | 9 | 0 | 98.00 | 0.14 | 0.00 | - | 192 | 0 |
| 35.35 | 0.00 | - | 35 | 0 | 99.00 | 0.16 | 0.00 | - | 913 | 0 |
| 35.04 | 0.00 | - | 108 | 0 | 100.00 | 0.16 | 0.00 | - | 3,835 | 0 |
| 33.23 | 0.00 | - | 1 | 0 | 101.00 | 0.17 | 0.00 | - | 322 | 0 |
| 32.95 | 0.00 | - | 11 | 0 | 102.00 | 0.19 | 0.00 | - | 12 | 0 |
| 32.20 | 0.00 | - | 1,009 | 0 | 103.00 | 0.21 | 0.00 | - | 44 | 0 |
| 29.55 | 0.00 | - | 53 | 0 | 104.00 | 0.22 | 0.00 | - | 374 | 0 |
| 29.63 | 0.00 | - | 14 | 0 | 105.00 | 0.24 | 0.00 | - | 3,586 | 0 |
| 28.77 | 0.00 | - | 64 | 0 | 106.00 | 0.25 | 0.00 | - | 87 | 0 |
| 28.20 | 0.00 | - | 57 | 0 | 107.00 | 0.26 | 0.00 | - | 327 | 0 |
| 26.90 | 0.00 | - | 47 | 0 | 108.00 | 0.27 | 0.00 | - | 132 | 0 |
| 25.90 | 0.00 | - | 67 | 0 | 109.00 | 0.29 | 0.00 | - | 608 | 0 |
| 24.98 | 0.00 | - | 1,141 | 0 | 110.00 | 0.32 | 0.00 | - | 572 | 0 |
| 23.95 | 0.00 | - | 60 | 0 | 111.00 | 0.35 | 0.00 | - | 188 | 0 |
| 23.12 | 0.00 | - | 74 | 0 | 112.00 | 0.38 | 0.00 | - | 156 | 0 |
| 21.73 | 0.00 | - | 26 | 0 | 113.00 | 0.43 | 0.00 | - | 309 | 0 |
| 21.15 | 0.00 | - | 84 | 0 | 114.00 | 0.47 | 0.00 | - | 276 | 0 |
| 20.22 | 0.00 | - | 472 | 0 | 115.00 | 0.49 | 0.00 | - | 1,056 | 0 |
| 19.25 | 0.00 | - | 52 | 0 | 116.00 | 0.55 | 0.00 | - | 1,405 | 0 |
| 18.00 | 0.00 | - | 85 | 0 | 117.00 | 0.59 | 0.00 | - | 313 | 0 |
| 17.50 | 0.00 | - | 91 | 0 | 118.00 | 0.65 | 0.00 | - | 1,819 | 0 |
| 16.80 | 0.00 | - | 213 | 0 | 119.00 | 0.73 | 0.00 | - | 857 | 0 |
| 15.75 | 0.00 | - | 567 | 0 | 120.00 | 0.82 | 0.00 | - | 2,789 | 0 |
| 14.84 | 0.00 | - | 104 | 0 | 121.00 | 0.92 | 0.00 | - | 762 | 0 |
| 13.75 | 0.00 | - | 145 | 0 | 122.00 | 1.02 | 0.00 | - | 380 | 0 |
| 13.20 | 0.00 | - | 274 | 0 | 123.00 | 1.18 | 0.00 | - | 606 | 0 |
| 12.35 | 0.00 | - | 454 | 0 | 124.00 | 1.31 | 0.00 | - | 840 | 0 |
| 11.58 | 0.00 | - | 4,383 | 0 | 125.00 | 1.48 | 0.00 | - | 2,678 | 0 |
| 10.75 | 0.00 | - | 482 | 0 | 126.00 | 1.67 | 0.00 | - | 593 | 0 |
| 9.91 | 0.00 | - | 426 | 0 | 127.00 | 1.88 | 0.00 | - | 920 | 0 |
| 9.20 | 0.00 | - | 5,475 | 0 | 128.00 | 2.11 | 0.00 | - | 1,311 | 0 |
| 8.40 | 0.00 | - | 4,315 | 0 | 129.00 | 2.40 | 0.00 | - | 786 | 0 |
| 7.76 | 0.00 | - | 4,309 | 0 | 130.00 | 2.68 | 0.00 | - | 10,736 | 0 |
| 7.05 | 0.00 | - | 3,495 | 0 | 131.00 | 3.00 | 0.00 | - | 653 | 0 |
| 6.45 | 0.00 | - | 2,818 | 0 | 132.00 | 3.40 | 0.00 | - | 1,294 | 0 |
| 5.85 | 0.00 | - | 3,673 | 0 | 133.00 | 3.75 | 0.00 | - | 1,790 | 0 |
| 5.31 | 0.00 | - | 4,430 | 0 | 134.00 | 4.20 | 0.00 | - | 6,236 | 0 |
| 4.75 | 0.00 | - | 16,678 | 0 | 135.00 | 4.64 | 0.00 | - | 2,165 | 0 |
| 4.25 | 0.00 | - | 2,510 | 0 | 136.00 | 5.20 | 0.00 | - | 328 | 0 |
| 3.75 | 0.00 | - | 1,616 | 0 | 137.00 | 5.74 | 0.00 | - | 488 | 0 |
| 3.32 | 0.00 | - | 4,454 | 0 | 138.00 | 6.35 | 0.00 | - | 142 | 0 |
| 2.96 | 0.00 | - | 2,401 | 0 | 139.00 | 7.25 | 0.00 | - | 100 | 0 |
| 2.62 | 0.00 | - | 10,630 | 0 | 140.00 | 7.58 | 0.00 | - | 351 | 0 |
| 2.29 | 0.00 | - | 1,811 | 0 | 141.00 | 8.20 | 0.00 | - | 32 | 0 |
| 1.31 | 0.00 | - | 9,703 | 0 | 145.00 | 11.25 | 0.00 | - | 43 | 0 |
| 0.61 | 0.00 | - | 3,770 | 0 | 150.00 | 17.15 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 1,819 | 0 | 155.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4,401 | 0 | 160.00 | 25.40 | 0.00 | - | 32 | 0 |
| 0.07 | 0.00 | - | 420 | 0 | 165.00 | 30.60 | 0.00 | - | 13 | 0 |
| 0.04 | 0.00 | - | 397 | 0 | 170.00 | 47.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 19 | 0 | 175.00 | 42.46 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 42 | 0 | 180.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 0 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 0 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 205.00 | 86.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.