NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.53 | 0.00 | - | 2 | 5 | 260.00 | 0.04 | 0.00 | - | 1 | 10 |
| 532.68 | 0.00 | - | 1 | 1 | 290.00 | 0.05 | 0.00 | - | 1 | 11 |
| 531.40 | 0.00 | - | - | 6 | 300.00 | 0.03 | 0.00 | - | 1 | 15 |
| 487.90 | 0.00 | - | 1 | 3 | 310.00 | 0.41 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 517.56 | 0.00 | - | - | 1 | 330.00 | 0.18 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | - | 1 |
| 542.13 | -24.03 | -4.24% | 1 | 3 | 350.00 | 0.05 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 3 |
| 488.05 | 0.00 | - | - | 1 | 370.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.15 | 0.00 | - | 1 | 12 |
| 466.62 | 0.00 | - | - | 1 | 390.00 | 0.13 | 0.00 | - | 1 | 1 |
| 488.00 | +102.60 | +26.62% | 4 | 26 | 400.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 410.00 | 0.15 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 420.00 | 0.13 | 0.00 | - | 9 | 35 |
| - | - | - | - | - | 430.00 | 0.14 | 0.00 | - | 3 | 9 |
| 444.44 | 0.00 | - | 1 | 1 | 440.00 | 0.14 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 450.00 | 0.15 | -0.02 | -11.76% | 1 | 107 |
| 383.00 | 0.00 | - | - | 1 | 460.00 | 0.15 | 0.00 | - | 3 | 28 |
| 350.60 | 0.00 | - | 2 | 3 | 470.00 | 0.16 | 0.00 | - | 3 | 10 |
| 381.25 | 0.00 | - | - | 1 | 480.00 | 0.18 | -0.05 | -21.74% | 1 | 27 |
| 393.00 | 0.00 | - | 1 | 1 | 490.00 | 0.25 | 0.00 | - | 2 | 16 |
| 358.00 | 0.00 | - | 8 | 6 | 500.00 | 0.25 | +0.01 | +4.17% | 4 | 255 |
| 290.00 | 0.00 | - | - | 1 | 510.00 | 0.23 | -0.08 | -25.81% | 2 | 14 |
| 345.21 | 0.00 | - | - | 1 | 520.00 | 0.28 | -0.02 | -6.67% | 1 | 80 |
| 260.67 | 0.00 | - | - | 1 | 530.00 | 0.31 | -0.04 | -11.43% | 2 | 23 |
| 349.04 | 0.00 | - | 3 | 3 | 540.00 | 0.40 | 0.00 | - | 1 | 40 |
| 304.00 | 0.00 | - | 5 | 21 | 550.00 | 0.37 | -0.11 | -22.92% | 3 | 67 |
| 290.60 | 0.00 | - | - | 2 | 560.00 | 0.46 | +0.01 | +2.22% | 2 | 53 |
| 257.63 | 0.00 | - | 2 | 4 | 570.00 | 0.57 | +0.07 | +14.00% | 1 | 37 |
| 278.67 | 0.00 | - | 1 | 2 | 580.00 | 0.55 | +0.06 | +12.24% | 5 | 58 |
| 288.90 | 0.00 | - | 2 | 3 | 590.00 | 0.74 | +0.09 | +13.85% | 15 | 1,319 |
| 306.78 | 0.00 | - | 10 | 18 | 600.00 | 0.74 | +0.04 | +5.71% | 54 | 624 |
| 291.50 | 0.00 | - | 2 | 3 | 610.00 | 0.83 | +0.04 | +5.06% | 1 | 139 |
| 272.51 | 0.00 | - | 1 | 6 | 620.00 | 0.95 | +0.05 | +5.56% | 18 | 160 |
| 268.55 | +44.56 | +19.89% | 2 | 11 | 630.00 | 1.14 | +0.06 | +5.56% | 1 | 152 |
| 191.24 | 0.00 | - | 2 | 2 | 635.00 | 1.12 | 0.00 | - | 12 | 131 |
| 163.93 | 0.00 | - | - | 1 | 640.00 | 1.39 | +0.09 | +6.92% | 44 | 199 |
| 230.60 | 0.00 | - | 1 | 2 | 645.00 | 1.50 | +0.15 | +11.11% | 11 | 164 |
| 272.14 | 0.00 | - | 2 | 31 | 650.00 | 1.57 | +0.12 | +8.28% | 48 | 844 |
| 250.99 | 0.00 | - | 3 | 8 | 655.00 | 1.70 | +0.02 | +1.19% | 11 | 1,398 |
| 232.45 | -26.31 | -10.17% | 1 | 10 | 660.00 | 1.94 | +0.10 | +5.43% | 3 | 121 |
| 218.65 | 0.00 | - | 1 | 2 | 665.00 | 2.09 | +0.11 | +5.56% | 2 | 91 |
| 222.58 | -12.72 | -5.41% | 6 | 4 | 670.00 | 2.29 | +0.26 | +12.81% | 6 | 191 |
| 216.05 | -31.88 | -12.86% | 2 | 7 | 675.00 | 2.50 | +0.26 | +11.61% | 34 | 188 |
| 210.83 | -31.52 | -13.01% | 10 | 236 | 680.00 | 2.74 | +0.19 | +7.45% | 20 | 255 |
| 196.97 | 0.00 | - | 1 | 222 | 685.00 | 2.88 | +0.30 | +11.63% | 3 | 249 |
| 203.85 | +28.50 | +16.25% | 4 | 3 | 690.00 | 3.25 | +0.42 | +14.84% | 33 | 409 |
| 196.78 | +196.78 | - | 10 | 1 | 695.00 | 3.37 | +0.09 | +2.74% | 8 | 945 |
| 193.19 | -17.11 | -8.14% | 23 | 149 | 700.00 | 3.80 | +0.44 | +13.10% | 100 | 1,092 |
| 194.20 | 0.00 | - | 1 | 7 | 705.00 | 4.12 | +0.33 | +8.71% | 10 | 185 |
| 200.50 | 0.00 | - | 2 | 23 | 710.00 | 4.31 | +0.36 | +9.11% | 26 | 211 |
| 156.61 | 0.00 | - | 1 | 3 | 715.00 | 5.05 | +0.54 | +11.97% | 39 | 365 |
| 178.18 | 0.00 | - | 23 | 23 | 720.00 | 5.54 | +0.81 | +17.12% | 71 | 241 |
| 171.16 | -18.10 | -9.56% | 5 | 73 | 725.00 | 6.10 | +0.93 | +17.99% | 27 | 230 |
| 184.05 | 0.00 | - | 1 | 44 | 730.00 | 6.62 | +0.90 | +15.73% | 16 | 447 |
| 160.30 | -24.90 | -13.44% | 1 | 5 | 735.00 | 7.25 | +1.50 | +26.09% | 67 | 211 |
| 157.72 | -13.88 | -8.09% | 1 | 86 | 740.00 | 7.29 | +0.71 | +10.79% | 137 | 315 |
| 153.18 | -14.22 | -8.49% | 4 | 45 | 745.00 | 8.44 | +1.39 | +19.72% | 35 | 693 |
| 148.55 | -14.30 | -8.78% | 44 | 157 | 750.00 | 9.20 | +1.42 | +18.25% | 112 | 897 |
| 144.95 | -29.35 | -16.84% | 2 | 46 | 755.00 | 9.66 | +1.10 | +12.85% | 44 | 398 |
| 140.10 | -17.09 | -10.87% | 20 | 35 | 760.00 | 10.60 | +0.86 | +8.83% | 57 | 797 |
| 140.55 | -26.70 | -15.96% | 2 | 58 | 765.00 | 11.80 | +2.00 | +20.41% | 66 | 1,771 |
| 131.40 | -11.95 | -8.34% | 1 | 83 | 770.00 | 12.85 | +1.98 | +18.22% | 30 | 619 |
| 151.00 | 0.00 | - | 2 | 42 | 775.00 | 13.75 | +2.20 | +19.05% | 19 | 187 |
| 128.47 | -10.68 | -7.68% | 8 | 281 | 780.00 | 14.68 | +2.30 | +18.58% | 33 | 494 |
| 136.03 | 0.00 | - | 1 | 121 | 785.00 | 15.45 | +1.45 | +10.36% | 27 | 132 |
| 145.05 | 0.00 | - | 37 | 57 | 790.00 | 17.09 | +2.73 | +19.01% | 35 | 443 |
| 118.30 | -19.86 | -14.37% | 1 | 93 | 795.00 | 17.96 | +2.32 | +14.83% | 35 | 219 |
| 109.55 | -12.70 | -10.39% | 48 | 516 | 800.00 | 19.00 | +2.28 | +13.64% | 166 | 1,324 |
| 110.02 | -10.08 | -8.39% | 1 | 70 | 805.00 | 20.40 | +2.65 | +14.93% | 32 | 1,700 |
| 104.00 | -10.78 | -9.39% | 13 | 89 | 810.00 | 21.84 | +2.59 | +13.45% | 8 | 291 |
| 100.17 | -12.33 | -10.96% | 2 | 201 | 815.00 | 24.01 | +3.26 | +15.71% | 38 | 337 |
| 100.37 | -8.93 | -8.17% | 2 | 229 | 820.00 | 25.60 | +3.87 | +17.81% | 110 | 371 |
| 102.05 | 0.00 | - | 13 | 322 | 825.00 | 27.35 | +4.45 | +19.43% | 40 | 291 |
| 88.40 | -13.10 | -12.91% | 7 | 427 | 830.00 | 28.65 | +3.80 | +15.29% | 129 | 419 |
| 84.55 | -13.90 | -14.12% | 11 | 207 | 835.00 | 30.81 | +4.20 | +15.78% | 101 | 249 |
| 81.50 | -11.35 | -12.22% | 35 | 220 | 840.00 | 31.65 | +3.05 | +10.66% | 54 | 641 |
| 78.50 | -14.02 | -15.15% | 30 | 170 | 845.00 | 33.95 | +1.78 | +5.53% | 52 | 165 |
| 76.00 | -14.00 | -15.56% | 173 | 1,089 | 850.00 | 36.60 | +4.75 | +14.91% | 250 | 514 |
| 74.10 | -12.25 | -14.19% | 41 | 134 | 855.00 | 38.99 | +3.77 | +10.70% | 275 | 319 |
| 73.33 | -9.40 | -11.36% | 24 | 353 | 860.00 | 40.82 | +5.37 | +15.15% | 39 | 416 |
| 67.50 | -12.60 | -15.73% | 29 | 120 | 865.00 | 42.94 | +4.19 | +10.81% | 14 | 231 |
| 65.45 | -12.35 | -15.87% | 32 | 245 | 870.00 | 45.10 | +4.50 | +11.08% | 49 | 348 |
| 63.10 | -11.40 | -15.30% | 39 | 311 | 875.00 | 45.95 | +3.00 | +6.98% | 36 | 192 |
| 60.35 | -10.40 | -14.70% | 273 | 283 | 880.00 | 50.28 | +5.98 | +13.50% | 150 | 206 |
| 58.00 | -9.58 | -14.18% | 122 | 256 | 885.00 | 53.00 | +6.35 | +13.61% | 82 | 197 |
| 55.65 | -10.30 | -15.62% | 407 | 379 | 890.00 | 56.08 | +6.43 | +12.95% | 122 | 321 |
| 53.89 | -10.26 | -15.99% | 222 | 318 | 895.00 | 58.55 | +7.56 | +14.83% | 41 | 112 |
| 51.08 | -10.02 | -16.40% | 754 | 1,694 | 900.00 | 61.00 | +7.45 | +13.91% | 701 | 1,800 |
| 48.91 | -9.89 | -16.82% | 141 | 341 | 905.00 | 63.50 | +7.16 | +12.71% | 54 | 94 |
| 46.25 | -10.03 | -17.82% | 127 | 387 | 910.00 | 63.00 | +4.00 | +6.78% | 15 | 209 |
| 44.95 | -9.80 | -17.90% | 67 | 383 | 915.00 | 72.38 | +10.51 | +16.99% | 3 | 26 |
| 42.94 | -8.86 | -17.10% | 129 | 1,013 | 920.00 | 72.91 | +8.61 | +13.39% | 48 | 325 |
| 40.96 | -9.42 | -18.70% | 60 | 1,170 | 925.00 | 73.42 | +4.90 | +7.15% | 1 | 24 |
| 39.05 | -8.70 | -18.22% | 66 | 412 | 930.00 | 77.90 | +7.02 | +9.90% | 2 | 27 |
| 37.55 | -8.39 | -18.26% | 60 | 130 | 935.00 | 76.40 | 0.00 | - | 2 | 116 |
| 36.50 | -7.32 | -16.70% | 46 | 259 | 940.00 | 87.05 | +10.20 | +13.27% | 6 | 118 |
| 33.95 | -8.20 | -19.45% | 40 | 151 | 945.00 | 77.25 | 0.00 | - | 2 | 8 |
| 32.45 | -8.30 | -20.37% | 177 | 835 | 950.00 | 90.50 | +3.10 | +3.55% | 48 | 71 |
| 31.00 | -7.61 | -19.71% | 29 | 423 | 955.00 | 89.45 | 0.00 | - | 2 | 3 |
| 29.59 | -7.60 | -20.44% | 33 | 231 | 960.00 | 87.75 | 0.00 | - | 6 | 107 |
| 28.30 | -5.52 | -16.32% | 31 | 88 | 965.00 | 94.65 | +3.60 | +3.95% | 1 | 179 |
| 26.85 | -7.14 | -21.01% | 61 | 571 | 970.00 | 104.80 | +13.30 | +14.54% | 4 | 300 |
| 25.60 | -6.35 | -19.87% | 38 | 593 | 975.00 | 107.98 | +4.98 | +4.83% | 5 | 501 |
| 23.95 | -6.60 | -21.60% | 43 | 611 | 980.00 | 108.50 | 0.00 | - | 1 | 4 |
| 23.10 | -5.80 | -20.07% | 27 | 139 | 985.00 | 116.00 | +5.50 | +4.98% | 59 | 4 |
| 22.52 | -5.33 | -19.14% | 38 | 128 | 990.00 | 120.40 | +120.40 | - | 12 | 5 |
| 21.00 | -5.95 | -22.08% | 12 | 299 | 995.00 | 125.60 | +18.29 | +17.04% | 2 | 5 |
| 20.20 | -5.50 | -21.40% | 962 | 2,621 | 1,000.00 | 131.50 | +18.18 | +16.04% | 19 | 26 |
| 19.45 | -2.45 | -11.19% | 20 | 120 | 1,005.00 | 131.05 | +131.05 | - | 2 | 0 |
| 18.50 | -4.60 | -19.91% | 96 | 132 | 1,010.00 | 137.90 | +12.85 | +10.28% | 4 | 4 |
| 17.94 | -3.81 | -17.52% | 14 | 191 | 1,015.00 | 142.25 | +142.25 | - | 6 | 0 |
| 16.45 | -4.80 | -22.59% | 17 | 309 | 1,020.00 | 143.40 | +19.45 | +15.69% | 2 | 4 |
| 16.40 | -3.89 | -19.17% | 2 | 162 | 1,025.00 | 150.20 | -62.68 | -29.44% | 6 | 9 |
| 14.90 | -4.40 | -22.80% | 131 | 679 | 1,030.00 | 153.55 | +17.30 | +12.70% | 10 | 4 |
| 14.50 | -2.50 | -14.71% | 9 | 56 | 1,035.00 | - | - | - | - | - |
| 13.50 | -3.85 | -22.19% | 121 | 211 | 1,040.00 | 162.25 | +162.25 | - | 15 | 8 |
| 12.55 | -4.27 | -25.39% | 20 | 42 | 1,045.00 | 170.40 | +19.86 | +13.19% | 3 | 6 |
| 11.96 | -3.84 | -24.30% | 92 | 538 | 1,050.00 | 168.30 | +22.25 | +15.23% | 2 | 3 |
| 11.80 | -3.47 | -22.72% | 30 | 62 | 1,055.00 | 174.50 | +4.50 | +2.65% | 2 | 1 |
| 11.05 | -3.70 | -25.08% | 42 | 85 | 1,060.00 | 166.00 | +166.00 | - | - | 2 |
| 10.90 | -2.40 | -18.05% | 11 | 84 | 1,065.00 | 180.75 | +180.75 | - | 2 | 0 |
| 10.38 | -2.73 | -20.82% | 21 | 42 | 1,070.00 | 192.35 | +192.35 | - | 7 | 1 |
| 9.50 | -3.30 | -25.78% | 6 | 159 | 1,075.00 | 213.31 | 0.00 | - | - | 1 |
| 9.37 | -2.68 | -22.24% | 9 | 338 | 1,080.00 | 174.30 | +174.30 | - | - | 0 |
| 8.80 | -2.35 | -21.08% | 7 | 37 | 1,085.00 | - | - | - | - | - |
| 8.00 | -2.80 | -25.93% | 7 | 51 | 1,090.00 | 183.55 | +183.55 | - | - | 4 |
| 7.50 | -2.35 | -23.86% | 10 | 21 | 1,095.00 | - | - | - | - | - |
| 7.47 | -2.13 | -22.19% | 225 | 1,764 | 1,100.00 | 191.00 | 0.00 | - | 1 | 3 |
| 7.35 | -2.50 | -25.38% | 2 | 86 | 1,105.00 | - | - | - | - | - |
| 6.65 | -1.75 | -20.83% | 14 | 68 | 1,110.00 | 286.19 | 0.00 | - | - | 1 |
| 6.45 | -1.90 | -22.75% | 16 | 54 | 1,115.00 | - | - | - | - | - |
| 6.10 | -1.30 | -17.57% | 3 | 65 | 1,120.00 | 295.95 | 0.00 | - | - | 1 |
| 6.00 | -1.13 | -15.85% | 5 | 33 | 1,125.00 | - | - | - | - | - |
| 5.90 | -1.40 | -19.18% | 9 | 56 | 1,130.00 | 255.41 | 0.00 | - | 2 | 11 |
| 5.90 | -0.90 | -13.24% | 2 | 13 | 1,135.00 | - | - | - | - | - |
| 5.57 | -0.88 | -13.64% | 3 | 12 | 1,140.00 | 300.07 | 0.00 | - | - | 0 |
| 6.85 | 0.00 | - | 1 | 26 | 1,145.00 | - | - | - | - | - |
| 4.55 | -1.40 | -23.53% | 99 | 2,532 | 1,150.00 | - | - | - | - | - |
| 4.45 | -1.25 | -21.93% | 2 | 67 | 1,155.00 | - | - | - | - | - |
| 4.20 | -1.35 | -24.32% | 16 | 28 | 1,160.00 | 274.55 | -25.75 | -8.57% | 2 | 1 |
| 3.95 | -1.07 | -21.31% | 5 | 43 | 1,165.00 | - | - | - | - | - |
| 3.80 | -1.05 | -21.65% | 4 | 35 | 1,170.00 | - | - | - | - | - |
| 3.40 | -1.25 | -26.88% | 12 | 13 | 1,180.00 | 292.95 | -43.58 | -12.95% | 2 | 0 |
| 3.90 | 0.00 | - | 3 | 48 | 1,190.00 | - | - | - | - | - |
| 2.86 | -0.94 | -24.74% | 87 | 419 | 1,200.00 | 314.50 | -14.89 | -4.52% | 1 | 0 |
| 2.88 | -0.57 | -16.52% | 7 | 23 | 1,210.00 | - | - | - | - | - |
| 2.55 | -0.55 | -17.74% | 19 | 88 | 1,220.00 | - | - | - | - | - |
| 2.40 | -0.47 | -16.38% | 3 | 20 | 1,230.00 | 353.81 | 0.00 | - | - | 0 |
| 2.20 | -0.60 | -21.43% | 8 | 39 | 1,240.00 | - | - | - | - | - |
| 1.90 | -0.50 | -20.83% | 30 | 298 | 1,250.00 | 377.40 | 0.00 | - | - | 0 |
| 1.95 | -1.55 | -44.29% | 4 | 21 | 1,260.00 | - | - | - | - | - |
| 1.89 | -0.05 | -2.58% | 8 | 16 | 1,270.00 | 395.50 | 0.00 | - | - | 0 |
| 1.60 | -0.47 | -22.71% | 4 | 33 | 1,280.00 | - | - | - | - | - |
| 1.45 | -0.33 | -18.54% | 7 | 14 | 1,290.00 | - | - | - | - | - |
| 1.29 | -0.31 | -19.38% | 51 | 739 | 1,300.00 | 475.16 | 0.00 | - | 2 | 0 |
| 1.52 | 0.00 | - | 7 | 35 | 1,310.00 | - | - | - | - | - |
| 1.14 | -0.31 | -21.38% | 6 | 17 | 1,320.00 | 495.25 | 0.00 | - | - | 0 |
| 1.04 | -0.31 | -22.96% | 7 | 19 | 1,330.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 24 | 1,340.00 | - | - | - | - | - |
| 0.88 | -0.21 | -19.27% | 12 | 120 | 1,350.00 | 477.25 | 0.00 | - | - | 0 |
| 1.06 | 0.00 | - | 3 | 11 | 1,360.00 | 515.67 | 0.00 | - | - | 0 |
| 0.77 | -0.35 | -31.25% | 10 | 28 | 1,370.00 | 495.46 | 0.00 | - | - | 0 |
| 0.70 | -0.17 | -19.54% | 5 | 50 | 1,380.00 | - | - | - | - | - |
| 0.66 | -0.37 | -35.92% | 20 | 52 | 1,390.00 | - | - | - | - | - |
| 0.69 | -0.15 | -17.86% | 4 | 84 | 1,400.00 | 557.54 | 0.00 | - | - | 0 |
| 0.49 | -0.01 | -2.00% | 11 | 56 | 1,450.00 | - | - | - | - | - |
| 0.35 | -0.13 | -27.08% | 30 | 178 | 1,500.00 | - | - | - | - | - |
| 0.25 | -0.12 | -32.43% | 6 | 72 | 1,550.00 | - | - | - | - | - |
| 0.17 | -0.11 | -39.29% | 35 | 677 | 1,600.00 | 727.90 | 0.00 | - | 2 | 0 |
| 0.14 | -0.04 | -22.22% | 13 | 59 | 1,650.00 | - | - | - | - | - |
| 0.11 | -0.10 | -47.62% | 6 | 201 | 1,700.00 | - | - | - | - | - |
| 0.12 | -0.06 | -33.33% | 13 | 1,195 | 1,750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.