NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.90 | 0.00 | - | 43 | 52 | 50.00 | 0.01 | 0.00 | - | 13 | 1,238 |
| 78.00 | 0.00 | - | 1 | 18 | 55.00 | 0.01 | 0.00 | - | 20 | 1,776 |
| 73.71 | 0.00 | - | 2 | 12 | 60.00 | 0.01 | 0.00 | - | 6 | 14,077 |
| 69.55 | 0.00 | - | 1 | 19 | 65.00 | 0.01 | 0.00 | - | 1 | 33,626 |
| 64.63 | 0.00 | - | 50 | 178 | 70.00 | 0.01 | 0.00 | - | 12 | 50,293 |
| 59.18 | 0.00 | - | 11 | 504 | 75.00 | 0.01 | 0.00 | - | 5 | 20,093 |
| 54.85 | 0.00 | - | 274 | 865 | 80.00 | 0.01 | 0.00 | - | 131 | 15,363 |
| 49.54 | 0.00 | - | 68 | 216 | 85.00 | 0.01 | 0.00 | - | 284 | 47,267 |
| 44.46 | 0.00 | - | 421 | 801 | 90.00 | 0.01 | 0.00 | - | 86 | 15,955 |
| 39.53 | 0.00 | - | 37 | 354 | 95.00 | 0.01 | 0.00 | - | 85 | 11,848 |
| 38.54 | 0.00 | - | 39 | 203 | 96.00 | 0.01 | 0.00 | - | 312 | 4,552 |
| 37.10 | 0.00 | - | 75 | 290 | 97.00 | 0.01 | 0.00 | - | 253 | 3,229 |
| 36.45 | 0.00 | - | 23 | 95 | 98.00 | 0.01 | 0.00 | - | 123 | 1,371 |
| 35.39 | 0.00 | - | 3 | 250 | 99.00 | 0.01 | 0.00 | - | 25 | 8,845 |
| 34.43 | 0.00 | - | 180 | 969 | 100.00 | 0.01 | 0.00 | - | 271 | 15,244 |
| 33.70 | 0.00 | - | 57 | 313 | 101.00 | 0.01 | 0.00 | - | 162 | 2,700 |
| 32.45 | 0.00 | - | 117 | 745 | 102.00 | 0.01 | 0.00 | - | 38 | 7,790 |
| 31.38 | 0.00 | - | 45 | 546 | 103.00 | 0.01 | 0.00 | - | 73 | 3,038 |
| 30.60 | 0.00 | - | 16 | 1,451 | 104.00 | 0.01 | 0.00 | - | 145 | 6,637 |
| 29.75 | 0.00 | - | 93 | 2,365 | 105.00 | 0.01 | 0.00 | - | 650 | 18,042 |
| 28.00 | 0.00 | - | 37 | 1,186 | 106.00 | 0.01 | 0.00 | - | 383 | 5,791 |
| 27.77 | 0.00 | - | 82 | 2,286 | 107.00 | 0.01 | 0.00 | - | 410 | 8,349 |
| 26.60 | 0.00 | - | 169 | 3,402 | 108.00 | 0.01 | 0.00 | - | 881 | 3,942 |
| 25.49 | 0.00 | - | 89 | 3,264 | 109.00 | 0.01 | 0.00 | - | 1,879 | 6,173 |
| 24.75 | 0.00 | - | 1,850 | 5,886 | 110.00 | 0.01 | 0.00 | - | 2,898 | 21,501 |
| 23.78 | 0.00 | - | 125 | 2,771 | 111.00 | 0.01 | 0.00 | - | 2,262 | 6,465 |
| 22.52 | 0.00 | - | 130 | 3,011 | 112.00 | 0.01 | 0.00 | - | 4,091 | 16,495 |
| 21.70 | 0.00 | - | 80 | 2,958 | 113.00 | 0.01 | 0.00 | - | 1,191 | 10,715 |
| 20.90 | 0.00 | - | 283 | 2,714 | 114.00 | 0.01 | 0.00 | - | 1,820 | 11,457 |
| 19.90 | 0.00 | - | 378 | 6,259 | 115.00 | 0.01 | 0.00 | - | 10,825 | 22,904 |
| 18.00 | 0.00 | - | 155 | 3,331 | 116.00 | 0.02 | 0.00 | - | 4,199 | 14,668 |
| 17.71 | 0.00 | - | 650 | 4,164 | 117.00 | 0.01 | 0.00 | - | 2,876 | 8,464 |
| 16.81 | 0.00 | - | 844 | 9,226 | 118.00 | 0.01 | 0.00 | - | 4,736 | 12,548 |
| 15.82 | 0.00 | - | 1,517 | 4,785 | 119.00 | 0.01 | 0.00 | - | 3,479 | 7,208 |
| 14.90 | 0.00 | - | 1,859 | 53,310 | 120.00 | 0.02 | 0.00 | - | 23,779 | 47,308 |
| 13.85 | 0.00 | - | 1,106 | 7,869 | 121.00 | 0.02 | 0.00 | - | 9,382 | 13,713 |
| 12.92 | 0.00 | - | 1,267 | 6,904 | 122.00 | 0.02 | 0.00 | - | 17,540 | 19,902 |
| 11.90 | 0.00 | - | 1,623 | 9,438 | 123.00 | 0.03 | 0.00 | - | 6,299 | 18,692 |
| 10.80 | 0.00 | - | 2,556 | 55,026 | 124.00 | 0.03 | 0.00 | - | 7,915 | 17,255 |
| 9.90 | 0.00 | - | 8,703 | 28,018 | 125.00 | 0.03 | 0.00 | - | 33,921 | 38,427 |
| 8.93 | 0.00 | - | 4,066 | 13,436 | 126.00 | 0.04 | 0.00 | - | 24,343 | 22,030 |
| 7.85 | 0.00 | - | 3,883 | 59,228 | 127.00 | 0.04 | 0.00 | - | 15,487 | 15,934 |
| 6.95 | 0.00 | - | 19,991 | 28,143 | 128.00 | 0.07 | 0.00 | - | 26,345 | 20,230 |
| 5.95 | 0.00 | - | 5,258 | 16,665 | 129.00 | 0.09 | 0.00 | - | 24,525 | 19,293 |
| 4.95 | 0.00 | - | 37,115 | 51,674 | 130.00 | 0.13 | 0.00 | - | 98,983 | 42,279 |
| 4.09 | 0.00 | - | 19,074 | 73,937 | 131.00 | 0.21 | 0.00 | - | 60,056 | 17,634 |
| 3.20 | 0.00 | - | 81,348 | 36,627 | 132.00 | 0.34 | 0.00 | - | 98,760 | 33,473 |
| 2.43 | 0.00 | - | 103,417 | 26,076 | 133.00 | 0.54 | 0.00 | - | 91,113 | 22,592 |
| 1.78 | 0.00 | - | 193,861 | 26,307 | 134.00 | 0.87 | 0.00 | - | 129,553 | 17,304 |
| 1.20 | 0.00 | - | 290,957 | 67,314 | 135.00 | 1.30 | 0.00 | - | 86,542 | 12,568 |
| 0.77 | 0.00 | - | 96,628 | 41,960 | 136.00 | 1.89 | 0.00 | - | 11,783 | 3,861 |
| 0.47 | 0.00 | - | 71,382 | 32,569 | 137.00 | 2.63 | 0.00 | - | 3,919 | 1,689 |
| 0.27 | 0.00 | - | 54,503 | 36,253 | 138.00 | 3.55 | 0.00 | - | 1,507 | 753 |
| 0.14 | 0.00 | - | 29,026 | 18,397 | 139.00 | 4.25 | 0.00 | - | 683 | 444 |
| 0.07 | 0.00 | - | 78,931 | 68,117 | 140.00 | 5.20 | 0.00 | - | 1,941 | 1,153 |
| 0.04 | 0.00 | - | 12,962 | 21,734 | 141.00 | 6.30 | 0.00 | - | 195 | 465 |
| 0.02 | 0.00 | - | 11,624 | 16,661 | 142.00 | 7.35 | 0.00 | - | 67 | 86 |
| 0.01 | 0.00 | - | 2,676 | 9,884 | 143.00 | 8.35 | 0.00 | - | 112 | 85 |
| 0.01 | 0.00 | - | 2,712 | 6,115 | 144.00 | 9.52 | 0.00 | - | 392 | 137 |
| 0.01 | 0.00 | - | 5,269 | 12,639 | 145.00 | 10.20 | 0.00 | - | 822 | 176 |
| 0.01 | 0.00 | - | 850 | 2,913 | 146.00 | 10.95 | 0.00 | - | 71 | 14 |
| 0.01 | 0.00 | - | 912 | 3,003 | 147.00 | 11.90 | 0.00 | - | 140 | 22 |
| 0.01 | 0.00 | - | 115 | 2,471 | 148.00 | 13.00 | 0.00 | - | 21 | 4 |
| 0.01 | 0.00 | - | 19 | 2,406 | 149.00 | 14.35 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 252 | 8,280 | 150.00 | 15.35 | 0.00 | - | 57 | 12 |
| 0.01 | 0.00 | - | 273 | 5,560 | 155.00 | 20.75 | 0.00 | - | 87 | 20 |
| 0.01 | 0.00 | - | 1 | 2,269 | 160.00 | 25.10 | 0.00 | - | 78 | 5 |
| 0.01 | 0.00 | - | 200 | 3,734 | 165.00 | 36.90 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 7 | 5,041 | 170.00 | 36.95 | 0.00 | - | 9 | 3 |
| 0.01 | 0.00 | - | 1 | 3,080 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,852 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 184 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 247 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 166 | 269 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 975 | 200.00 | 70.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,808 | 205.00 | 80.75 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.