NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 653.01 | 0.00 | - | - | 0 | 260.00 | 0.06 | 0.00 | - | 1 | 0 |
| 609.50 | 0.00 | - | 1 | 0 | 280.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | - | 0 |
| 585.71 | 0.00 | - | 35 | 0 | 300.00 | 0.01 | 0.00 | - | 30 | 0 |
| 603.16 | 0.00 | - | - | 0 | 310.00 | 0.17 | 0.00 | - | 1 | 0 |
| 568.66 | 0.00 | - | 1 | 0 | 320.00 | 0.06 | 0.00 | - | 1 | 0 |
| 436.67 | 0.00 | - | 1 | 0 | 330.00 | 0.05 | 0.00 | - | 1 | 0 |
| 555.44 | 0.00 | - | 1 | 0 | 340.00 | 0.04 | 0.00 | - | 1 | 0 |
| 543.67 | 0.00 | - | 55 | 0 | 350.00 | 0.05 | 0.00 | - | 37 | 0 |
| 555.91 | 0.00 | - | 1 | 0 | 360.00 | 0.14 | 0.00 | - | 62 | 0 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 380.00 | 0.08 | 0.00 | - | 1 | 0 |
| 466.11 | 0.00 | - | 1 | 0 | 390.00 | 0.19 | 0.00 | - | 11 | 0 |
| 506.13 | 0.00 | - | 2 | 0 | 400.00 | 0.06 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 410.00 | 0.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 420.00 | 0.09 | 0.00 | - | 1 | 0 |
| 453.94 | 0.00 | - | 1 | 0 | 430.00 | 0.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 440.00 | 0.09 | 0.00 | - | 338 | 0 |
| 454.25 | 0.00 | - | 1 | 0 | 450.00 | 0.13 | 0.00 | - | 502 | 0 |
| 444.19 | 0.00 | - | 5 | 0 | 460.00 | 0.10 | 0.00 | - | 11 | 0 |
| 411.54 | 0.00 | - | 1 | 0 | 470.00 | 0.11 | 0.00 | - | 251 | 0 |
| 346.70 | 0.00 | - | 1 | 0 | 480.00 | 0.14 | 0.00 | - | 7 | 0 |
| 395.71 | 0.00 | - | 1 | 0 | 490.00 | 0.16 | 0.00 | - | 1 | 0 |
| 415.14 | 0.00 | - | 8 | 0 | 500.00 | 0.13 | 0.00 | - | 18 | 0 |
| 363.80 | 0.00 | - | 1 | 0 | 510.00 | 0.19 | 0.00 | - | 12 | 0 |
| 269.67 | 0.00 | - | 1 | 0 | 520.00 | 0.19 | 0.00 | - | 2 | 0 |
| 385.28 | 0.00 | - | 1 | 0 | 530.00 | 0.20 | 0.00 | - | 1 | 0 |
| 348.49 | 0.00 | - | 2 | 0 | 540.00 | 0.18 | 0.00 | - | 4 | 0 |
| 356.27 | 0.00 | - | 1 | 0 | 550.00 | 0.26 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 560.00 | 0.32 | 0.00 | - | 1 | 0 |
| 287.41 | 0.00 | - | 1 | 0 | 570.00 | 0.32 | 0.00 | - | 6 | 0 |
| 316.83 | 0.00 | - | 6 | 0 | 580.00 | 0.39 | 0.00 | - | 12 | 0 |
| 299.74 | 0.00 | - | 3 | 0 | 590.00 | 0.41 | 0.00 | - | 48 | 0 |
| 290.34 | 0.00 | - | 1 | 0 | 600.00 | 0.43 | 0.00 | - | 1,250 | 0 |
| 306.12 | 0.00 | - | 10 | 0 | 610.00 | 0.54 | 0.00 | - | 70 | 0 |
| 278.00 | 0.00 | - | 9 | 0 | 615.00 | 0.69 | 0.00 | - | 211 | 0 |
| 226.98 | 0.00 | - | 2 | 0 | 620.00 | 0.61 | 0.00 | - | 13 | 0 |
| 268.85 | 0.00 | - | 4 | 0 | 625.00 | 0.81 | 0.00 | - | 4 | 0 |
| 261.65 | 0.00 | - | 1 | 0 | 630.00 | 0.72 | 0.00 | - | 142 | 0 |
| 257.10 | 0.00 | - | 2 | 0 | 635.00 | 0.83 | 0.00 | - | 4 | 0 |
| 151.58 | 0.00 | - | 2 | 0 | 640.00 | 0.87 | 0.00 | - | 269 | 0 |
| 245.86 | 0.00 | - | 2 | 0 | 645.00 | 1.01 | 0.00 | - | 36 | 0 |
| 254.86 | 0.00 | - | 5 | 0 | 650.00 | 1.05 | 0.00 | - | 80 | 0 |
| 239.71 | 0.00 | - | 1 | 0 | 655.00 | 1.10 | 0.00 | - | 17 | 0 |
| 232.55 | 0.00 | - | 1 | 0 | 660.00 | 1.27 | 0.00 | - | 1 | 0 |
| 226.13 | 0.00 | - | 1 | 0 | 665.00 | 1.43 | 0.00 | - | 10 | 0 |
| 226.70 | 0.00 | - | 2 | 0 | 670.00 | 1.50 | 0.00 | - | 12 | 0 |
| 243.94 | 0.00 | - | 2 | 0 | 675.00 | 1.68 | 0.00 | - | 18 | 0 |
| 207.62 | 0.00 | - | 7 | 0 | 680.00 | 1.83 | 0.00 | - | 139 | 0 |
| 206.90 | 0.00 | - | 6 | 0 | 685.00 | 2.10 | 0.00 | - | 4 | 0 |
| 159.80 | 0.00 | - | 5 | 0 | 690.00 | 2.34 | 0.00 | - | 25 | 0 |
| 222.65 | 0.00 | - | 2 | 0 | 695.00 | 2.38 | 0.00 | - | 40 | 0 |
| 207.88 | 0.00 | - | 6 | 0 | 700.00 | 2.77 | 0.00 | - | 483 | 0 |
| 188.25 | 0.00 | - | 2 | 0 | 705.00 | 3.12 | 0.00 | - | 29 | 0 |
| 200.25 | 0.00 | - | 2 | 0 | 710.00 | 3.35 | 0.00 | - | 48 | 0 |
| 177.90 | 0.00 | - | 3 | 0 | 715.00 | 3.75 | 0.00 | - | 46 | 0 |
| 171.00 | 0.00 | - | 1 | 0 | 720.00 | 4.05 | 0.00 | - | 141 | 0 |
| 193.70 | 0.00 | - | 5 | 0 | 725.00 | 4.57 | 0.00 | - | 90 | 0 |
| 169.56 | 0.00 | - | 3 | 0 | 730.00 | 5.10 | 0.00 | - | 37 | 0 |
| 174.95 | 0.00 | - | 1 | 0 | 735.00 | 5.57 | 0.00 | - | 69 | 0 |
| 158.12 | 0.00 | - | 32 | 0 | 740.00 | 5.90 | 0.00 | - | 76 | 0 |
| 166.30 | 0.00 | - | 2 | 0 | 745.00 | 6.45 | 0.00 | - | 210 | 0 |
| 147.49 | 0.00 | - | 89 | 0 | 750.00 | 7.10 | 0.00 | - | 445 | 0 |
| 142.40 | 0.00 | - | 3 | 0 | 755.00 | 7.75 | 0.00 | - | 46 | 0 |
| 140.66 | 0.00 | - | 30 | 0 | 760.00 | 8.35 | 0.00 | - | 198 | 0 |
| 133.56 | 0.00 | - | 1 | 0 | 765.00 | 9.30 | 0.00 | - | 70 | 0 |
| 131.00 | 0.00 | - | 102 | 0 | 770.00 | 10.10 | 0.00 | - | 154 | 0 |
| 124.22 | 0.00 | - | 14 | 0 | 775.00 | 11.15 | 0.00 | - | 128 | 0 |
| 120.85 | 0.00 | - | 102 | 0 | 780.00 | 12.37 | 0.00 | - | 124 | 0 |
| 121.00 | 0.00 | - | 5 | 0 | 785.00 | 13.50 | 0.00 | - | 95 | 0 |
| 112.65 | 0.00 | - | 10 | 0 | 790.00 | 13.94 | 0.00 | - | 206 | 0 |
| 115.10 | 0.00 | - | 10 | 0 | 795.00 | 15.20 | 0.00 | - | 133 | 0 |
| 106.00 | 0.00 | - | 105 | 0 | 800.00 | 16.28 | 0.00 | - | 1,005 | 0 |
| 101.17 | 0.00 | - | 19 | 0 | 805.00 | 17.52 | 0.00 | - | 56 | 0 |
| 98.12 | 0.00 | - | 27 | 0 | 810.00 | 19.10 | 0.00 | - | 87 | 0 |
| 96.56 | 0.00 | - | 2 | 0 | 815.00 | 20.56 | 0.00 | - | 79 | 0 |
| 91.20 | 0.00 | - | 23 | 0 | 820.00 | 21.85 | 0.00 | - | 257 | 0 |
| 86.45 | 0.00 | - | 11 | 0 | 825.00 | 23.60 | 0.00 | - | 109 | 0 |
| 87.14 | 0.00 | - | 25 | 0 | 830.00 | 25.20 | 0.00 | - | 134 | 0 |
| 80.15 | 0.00 | - | 33 | 0 | 835.00 | 26.80 | 0.00 | - | 74 | 0 |
| 79.00 | 0.00 | - | 56 | 0 | 840.00 | 28.99 | 0.00 | - | 466 | 0 |
| 74.38 | 0.00 | - | 20 | 0 | 845.00 | 31.05 | 0.00 | - | 485 | 0 |
| 72.13 | 0.00 | - | 332 | 0 | 850.00 | 32.45 | 0.00 | - | 862 | 0 |
| 70.07 | 0.00 | - | 21 | 0 | 855.00 | 35.00 | 0.00 | - | 59 | 0 |
| 66.40 | 0.00 | - | 93 | 0 | 860.00 | 37.06 | 0.00 | - | 333 | 0 |
| 63.86 | 0.00 | - | 23 | 0 | 865.00 | 39.50 | 0.00 | - | 101 | 0 |
| 61.20 | 0.00 | - | 73 | 0 | 870.00 | 41.80 | 0.00 | - | 161 | 0 |
| 58.46 | 0.00 | - | 126 | 0 | 875.00 | 44.05 | 0.00 | - | 123 | 0 |
| 56.11 | 0.00 | - | 276 | 0 | 880.00 | 46.30 | 0.00 | - | 295 | 0 |
| 53.70 | 0.00 | - | 497 | 0 | 885.00 | 48.35 | 0.00 | - | 172 | 0 |
| 51.31 | 0.00 | - | 679 | 0 | 890.00 | 51.20 | 0.00 | - | 268 | 0 |
| 50.75 | 0.00 | - | 178 | - | 892.50 | 51.44 | 0.00 | - | 86 | - |
| 49.01 | 0.00 | - | 309 | 0 | 895.00 | 55.02 | 0.00 | - | 134 | 0 |
| 48.80 | 0.00 | - | 39 | - | 897.50 | 54.70 | 0.00 | - | 13 | - |
| 47.00 | 0.00 | - | 1,797 | 0 | 900.00 | 57.10 | 0.00 | - | 598 | 0 |
| 45.37 | 0.00 | - | 12 | - | 902.50 | 55.80 | 0.00 | - | 11 | - |
| 44.60 | 0.00 | - | 485 | 0 | 905.00 | 59.25 | 0.00 | - | 60 | 0 |
| 43.65 | 0.00 | - | 50 | - | 907.50 | 59.30 | 0.00 | - | 12 | - |
| 42.65 | 0.00 | - | 863 | 0 | 910.00 | 62.50 | 0.00 | - | 198 | 0 |
| 42.70 | 0.00 | - | 24 | - | 912.50 | 64.05 | 0.00 | - | 7 | - |
| 40.45 | 0.00 | - | 565 | 0 | 915.00 | 66.83 | 0.00 | - | 119 | 0 |
| 40.35 | 0.00 | - | 4 | - | 917.50 | - | - | - | - | - |
| 38.60 | 0.00 | - | 430 | 0 | 920.00 | 68.47 | 0.00 | - | 30 | 0 |
| 37.50 | 0.00 | - | 178 | 0 | 925.00 | 72.00 | 0.00 | - | 55 | 0 |
| 35.00 | 0.00 | - | 408 | 0 | 930.00 | 73.55 | 0.00 | - | 15 | 0 |
| 33.50 | 0.00 | - | 139 | 0 | 935.00 | 79.00 | 0.00 | - | 8 | 0 |
| 31.80 | 0.00 | - | 307 | 0 | 940.00 | 81.80 | 0.00 | - | 14 | 0 |
| 30.06 | 0.00 | - | 126 | 0 | 945.00 | 88.65 | 0.00 | - | 4 | 0 |
| 28.71 | 0.00 | - | 1,076 | 0 | 950.00 | 89.45 | 0.00 | - | 29 | 0 |
| 27.22 | 0.00 | - | 87 | 0 | 955.00 | 95.50 | 0.00 | - | 5 | 0 |
| 25.76 | 0.00 | - | 485 | 0 | 960.00 | 96.25 | 0.00 | - | 32 | 0 |
| 25.00 | 0.00 | - | 31 | 0 | 965.00 | 97.35 | 0.00 | - | 7 | 0 |
| 23.15 | 0.00 | - | 284 | 0 | 970.00 | 101.35 | 0.00 | - | 28 | 0 |
| 22.12 | 0.00 | - | 214 | 0 | 975.00 | 107.05 | 0.00 | - | 29 | 0 |
| 20.92 | 0.00 | - | 194 | 0 | 980.00 | 108.30 | 0.00 | - | 24 | 0 |
| 19.85 | 0.00 | - | 52 | 0 | 985.00 | 111.56 | 0.00 | - | 5 | 0 |
| 18.72 | 0.00 | - | 138 | 0 | 990.00 | 118.85 | 0.00 | - | 18 | 0 |
| 17.91 | 0.00 | - | 64 | 0 | 995.00 | 119.75 | 0.00 | - | 37 | 0 |
| 16.90 | 0.00 | - | 1,540 | 0 | 1,000.00 | 127.00 | 0.00 | - | 15 | 0 |
| 16.20 | 0.00 | - | 51 | 0 | 1,005.00 | 128.15 | 0.00 | - | 9 | 0 |
| 15.25 | 0.00 | - | 130 | 0 | 1,010.00 | 133.35 | 0.00 | - | 6 | 0 |
| 14.60 | 0.00 | - | 70 | 0 | 1,015.00 | 124.65 | 0.00 | - | 5 | 0 |
| 13.79 | 0.00 | - | 270 | 0 | 1,020.00 | 144.05 | 0.00 | - | 31 | 0 |
| 12.90 | 0.00 | - | 109 | 0 | 1,025.00 | 150.65 | 0.00 | - | 3 | 0 |
| 12.30 | 0.00 | - | 143 | 0 | 1,030.00 | 153.85 | 0.00 | - | 12 | 0 |
| 11.53 | 0.00 | - | 38 | 0 | 1,035.00 | 154.51 | 0.00 | - | 1 | 0 |
| 10.80 | 0.00 | - | 59 | 0 | 1,040.00 | 160.95 | 0.00 | - | 64 | 0 |
| 10.20 | 0.00 | - | 132 | 0 | 1,045.00 | 163.35 | 0.00 | - | 8 | 0 |
| 9.78 | 0.00 | - | 1,116 | 0 | 1,050.00 | 167.00 | 0.00 | - | 35 | 0 |
| 9.55 | 0.00 | - | 25 | 0 | 1,055.00 | 253.65 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | 16 | 0 | 1,060.00 | 179.05 | 0.00 | - | 6 | 0 |
| 8.20 | 0.00 | - | 27 | 0 | 1,065.00 | 179.30 | 0.00 | - | 24 | 0 |
| 7.80 | 0.00 | - | 168 | 0 | 1,070.00 | 188.55 | 0.00 | - | 7 | 0 |
| 7.67 | 0.00 | - | 17 | 0 | 1,075.00 | 205.36 | 0.00 | - | 1 | 0 |
| 7.00 | 0.00 | - | 51 | 0 | 1,080.00 | 179.40 | 0.00 | - | 2 | 0 |
| 6.90 | 0.00 | - | 212 | 0 | 1,085.00 | 315.00 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 26 | 0 | 1,090.00 | 274.00 | 0.00 | - | 2 | 0 |
| 6.65 | 0.00 | - | 19 | 0 | 1,095.00 | 232.10 | 0.00 | - | - | 5 |
| 5.70 | 0.00 | - | 648 | 0 | 1,100.00 | 212.94 | 0.00 | - | 34 | 0 |
| 5.45 | 0.00 | - | 9 | 0 | 1,105.00 | 215.25 | 0.00 | - | 11 | 0 |
| 5.15 | 0.00 | - | 25 | 0 | 1,110.00 | 256.00 | 0.00 | - | - | 0 |
| 5.10 | 0.00 | - | 6 | 0 | 1,115.00 | 255.80 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 19 | 0 | 1,120.00 | 234.20 | 0.00 | - | 4 | 0 |
| 4.43 | 0.00 | - | 69 | 0 | 1,125.00 | - | - | - | - | - |
| 4.19 | 0.00 | - | 12 | 0 | 1,130.00 | 243.55 | 0.00 | - | 2 | 0 |
| 3.73 | 0.00 | - | 30 | 0 | 1,140.00 | 272.97 | 0.00 | - | 1 | 0 |
| 3.45 | 0.00 | - | 80 | 0 | 1,150.00 | 295.00 | 0.00 | - | - | 0 |
| 3.04 | 0.00 | - | 20 | 0 | 1,160.00 | 298.36 | 0.00 | - | 4 | 0 |
| 2.81 | 0.00 | - | 34 | 0 | 1,170.00 | 281.15 | 0.00 | - | 2 | 0 |
| 2.60 | 0.00 | - | 48 | 0 | 1,180.00 | 317.05 | 0.00 | - | - | 0 |
| 2.52 | 0.00 | - | 9 | 0 | 1,190.00 | 326.90 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 207 | 0 | 1,200.00 | 295.94 | 0.00 | - | 192 | 0 |
| 2.06 | 0.00 | - | 19 | 0 | 1,210.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 9 | 0 | 1,220.00 | 341.52 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 15 | 0 | 1,230.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 8 | 0 | 1,240.00 | 327.55 | 0.00 | - | 2 | 0 |
| 1.36 | 0.00 | - | 721 | 0 | 1,250.00 | 386.09 | 0.00 | - | - | 0 |
| 1.17 | 0.00 | - | 27 | 0 | 1,260.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 3 | 0 | 1,270.00 | 437.24 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 8 | 0 | 1,280.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 15 | 0 | 1,290.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 270 | 0 | 1,300.00 | 397.12 | 0.00 | - | 10 | 0 |
| 0.79 | 0.00 | - | 9 | 0 | 1,310.00 | 405.46 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | 11 | 0 | 1,320.00 | 410.07 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 4 | 0 | 1,330.00 | 466.73 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | 3 | 0 | 1,340.00 | 427.36 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 26 | 0 | 1,350.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 5 | 0 | 1,360.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 4 | 0 | 1,370.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 5 | 0 | 1,380.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 7 | 0 | 1,390.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 76 | 0 | 1,400.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 194 | 0 | 1,450.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 14 | 0 | 1,500.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 27 | 0 | 1,550.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 19 | 0 | 1,600.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 1,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 1,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 0 | 1,750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 1,790.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 0 | 1,800.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 53 | 0 | 1,810.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.