NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 889.37 | 0.00 | - | 10 | 0 | 5.00 | - | - | - | - | - |
| 890.29 | 0.00 | - | 2 | 326 | 10.00 | - | - | - | - | - |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 2 | 2 |
| 897.49 | 0.00 | - | 5 | 262 | 20.00 | 0.01 | 0.00 | - | 7 | 0 |
| 752.33 | 0.00 | - | 1 | 0 | 25.00 | - | - | - | - | - |
| 864.19 | 0.00 | - | 1 | 2 | 30.00 | - | - | - | - | - |
| - | - | - | - | - | 35.00 | 0.15 | 0.00 | - | 1 | 0 |
| 754.71 | 0.00 | - | - | 2 | 40.00 | - | - | - | - | - |
| 749.82 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| 825.90 | 0.00 | - | 198 | 151 | 50.00 | - | - | - | - | - |
| 730.38 | 0.00 | - | - | 1 | 65.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.07 | 0.00 | - | - | 0 |
| 796.28 | 0.00 | - | - | 0 | 75.00 | - | - | - | - | - |
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 140.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 160.00 | 0.08 | 0.00 | - | - | 1 |
| 777.68 | 0.00 | - | 3 | 0 | 170.00 | - | - | - | - | - |
| 620.41 | 0.00 | - | 2 | 0 | 180.00 | 0.03 | 0.00 | - | 30 | 0 |
| 701.13 | 0.00 | - | 1 | 0 | 190.00 | 0.04 | 0.00 | - | 21 | 0 |
| 695.75 | 0.00 | - | 1 | 0 | 200.00 | 0.04 | 0.00 | - | 1 | 0 |
| 579.20 | 0.00 | - | 1 | 4 | 210.00 | 0.06 | 0.00 | - | 1 | 0 |
| 662.46 | 0.00 | - | 3 | 17 | 220.00 | 0.11 | 0.00 | - | 20 | 0 |
| 561.89 | 0.00 | - | 1 | 0 | 230.00 | 0.13 | 0.00 | - | 2 | 0 |
| 398.41 | 0.00 | - | - | 1 | 240.00 | 0.06 | 0.00 | - | 10 | 0 |
| 662.35 | 0.00 | - | 2 | 0 | 250.00 | 0.10 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 260.00 | 0.22 | 0.00 | - | 2 | 0 |
| 525.96 | 0.00 | - | 1 | 0 | 270.00 | 0.12 | 0.00 | - | 2 | 0 |
| 561.25 | 0.00 | - | 2 | 0 | 280.00 | 0.25 | 0.00 | - | 1 | 0 |
| 601.55 | 0.00 | - | 2 | 5 | 290.00 | 0.32 | 0.00 | - | 1 | 0 |
| 595.50 | 0.00 | - | 1 | 0 | 300.00 | 0.18 | 0.00 | - | 1 | 0 |
| 394.38 | 0.00 | - | 1 | 2 | 310.00 | 0.25 | 0.00 | - | 50 | 139 |
| 573.08 | 0.00 | - | 1 | 0 | 320.00 | 0.32 | 0.00 | - | 1 | 0 |
| 484.70 | 0.00 | - | 3 | 0 | 330.00 | 0.26 | 0.00 | - | 4 | 0 |
| 567.78 | 0.00 | - | 1 | 0 | 340.00 | 0.30 | 0.00 | - | 3 | 0 |
| 561.26 | 0.00 | - | 40 | 0 | 350.00 | 0.37 | 0.00 | - | 3 | 0 |
| 467.29 | 0.00 | - | 1 | 0 | 360.00 | 0.45 | 0.00 | - | 3 | 0 |
| 509.63 | 0.00 | - | 1 | 0 | 370.00 | 0.45 | 0.00 | - | 2 | 0 |
| 531.00 | 0.00 | - | 1 | 0 | 380.00 | 1.05 | 0.00 | - | 4 | 0 |
| 431.28 | 0.00 | - | 1 | 0 | 390.00 | 0.95 | 0.00 | - | 2 | 0 |
| 508.79 | 0.00 | - | 1 | 0 | 400.00 | 0.69 | 0.00 | - | 1 | 0 |
| 490.78 | 0.00 | - | 6 | 0 | 410.00 | 0.75 | 0.00 | - | 2 | 0 |
| 413.00 | 0.00 | - | 1 | 0 | 420.00 | 0.77 | 0.00 | - | 10 | 0 |
| 475.54 | 0.00 | - | 1 | 41 | 430.00 | 0.97 | 0.00 | - | 30 | 0 |
| 461.42 | 0.00 | - | 1 | 32 | 440.00 | 1.11 | 0.00 | - | 2 | 0 |
| 436.82 | 0.00 | - | 16 | 0 | 450.00 | 1.19 | 0.00 | - | 30 | 0 |
| 426.45 | 0.00 | - | 10 | 0 | 460.00 | 2.06 | 0.00 | - | 1 | 0 |
| 396.00 | 0.00 | - | 2 | 0 | 470.00 | 1.39 | 0.00 | - | 10 | 0 |
| 448.04 | 0.00 | - | 1 | 0 | 480.00 | 1.68 | 0.00 | - | 3 | 0 |
| 438.35 | 0.00 | - | 1 | 0 | 490.00 | 1.80 | 0.00 | - | 1 | 0 |
| 411.21 | 0.00 | - | 1 | 0 | 500.00 | 2.02 | 0.00 | - | 32 | 0 |
| 380.35 | 0.00 | - | 12 | 0 | 510.00 | 2.24 | 0.00 | - | 1 | 0 |
| 401.10 | 0.00 | - | 2 | 0 | 520.00 | 2.37 | 0.00 | - | 1 | 0 |
| 386.76 | 0.00 | - | 2 | 0 | 530.00 | 2.88 | 0.00 | - | 1 | 0 |
| 360.80 | 0.00 | - | 1 | 0 | 540.00 | 3.30 | 0.00 | - | 2 | 0 |
| 347.64 | 0.00 | - | 2 | 0 | 550.00 | 3.60 | 0.00 | - | 31 | 0 |
| 325.05 | 0.00 | - | 25 | 0 | 560.00 | 3.81 | 0.00 | - | 1 | 0 |
| 329.00 | 0.00 | - | 3 | 0 | 570.00 | 4.50 | 0.00 | - | 15 | 0 |
| 268.26 | 0.00 | - | 2 | 0 | 580.00 | 4.82 | 0.00 | - | 21 | 0 |
| 258.35 | 0.00 | - | 1 | 0 | 590.00 | 5.25 | 0.00 | - | 1 | 0 |
| 305.00 | 0.00 | - | 1 | 0 | 600.00 | 6.00 | 0.00 | - | 72 | 0 |
| 233.50 | 0.00 | - | 1 | 0 | 610.00 | 6.80 | 0.00 | - | 17 | 0 |
| 313.60 | 0.00 | - | 3 | 0 | 620.00 | 7.65 | 0.00 | - | 18 | 0 |
| 304.75 | 0.00 | - | 1 | 0 | 630.00 | 8.16 | 0.00 | - | 118 | 0 |
| 275.00 | 0.00 | - | 1 | 0 | 640.00 | 9.34 | 0.00 | - | 3 | 0 |
| 259.05 | 0.00 | - | 18 | 0 | 650.00 | 10.55 | 0.00 | - | 24 | 0 |
| 261.80 | 0.00 | - | 3 | 0 | 660.00 | 11.30 | 0.00 | - | 11 | 0 |
| 251.05 | 0.00 | - | 4 | 0 | 670.00 | 12.66 | 0.00 | - | 11 | 0 |
| 231.83 | 0.00 | - | 2 | 0 | 680.00 | 14.70 | 0.00 | - | 8 | 0 |
| 224.75 | 0.00 | - | 6 | 0 | 690.00 | 15.50 | 0.00 | - | 5 | 0 |
| 216.85 | 0.00 | - | 30 | 0 | 700.00 | 18.06 | 0.00 | - | 52 | 0 |
| 208.38 | 0.00 | - | 2 | 0 | 710.00 | 18.84 | 0.00 | - | 1 | 0 |
| 201.05 | 0.00 | - | 15 | 0 | 720.00 | 21.90 | 0.00 | - | 52 | 0 |
| 210.00 | 0.00 | - | 1 | 0 | 730.00 | 24.25 | 0.00 | - | 2 | 0 |
| 199.35 | 0.00 | - | 1 | 0 | 740.00 | 26.00 | 0.00 | - | 3 | 0 |
| 197.25 | 0.00 | - | 3 | 0 | 750.00 | 29.35 | 0.00 | - | 33 | 0 |
| 170.25 | 0.00 | - | 4 | 0 | 760.00 | 29.40 | 0.00 | - | 129 | 0 |
| 175.25 | 0.00 | - | 3 | 0 | 770.00 | 34.00 | 0.00 | - | 27 | 0 |
| 171.96 | 0.00 | - | 4 | 0 | 780.00 | 37.45 | 0.00 | - | 27 | 0 |
| 150.54 | 0.00 | - | 12 | 0 | 790.00 | 41.50 | 0.00 | - | 5 | 0 |
| 144.60 | 0.00 | - | 83 | 0 | 800.00 | 44.70 | 0.00 | - | 145 | 0 |
| 143.35 | 0.00 | - | 1 | 0 | 810.00 | 48.00 | 0.00 | - | 4 | 0 |
| 134.17 | 0.00 | - | 16 | 0 | 820.00 | 50.66 | 0.00 | - | 1 | 0 |
| 126.09 | 0.00 | - | 5 | 0 | 830.00 | 56.60 | 0.00 | - | 67 | 0 |
| 119.30 | 0.00 | - | 6 | 0 | 840.00 | 59.55 | 0.00 | - | 17 | 0 |
| 114.75 | 0.00 | - | 31 | 0 | 850.00 | 65.82 | 0.00 | - | 32 | 0 |
| 115.20 | 0.00 | - | 5 | 0 | 860.00 | 70.51 | 0.00 | - | 66 | 0 |
| 105.05 | 0.00 | - | 13 | 0 | 870.00 | 74.00 | 0.00 | - | 56 | 0 |
| 100.70 | 0.00 | - | 86 | 0 | 880.00 | 79.95 | 0.00 | - | 31 | 0 |
| 95.00 | 0.00 | - | 281 | 0 | 890.00 | 85.95 | 0.00 | - | 41 | 0 |
| 90.65 | 0.00 | - | 447 | 0 | 900.00 | 90.50 | 0.00 | - | 61 | 0 |
| 85.80 | 0.00 | - | 75 | 0 | 910.00 | 95.80 | 0.00 | - | 17 | 0 |
| 82.00 | 0.00 | - | 98 | 0 | 920.00 | 101.90 | 0.00 | - | 19 | 0 |
| 77.35 | 0.00 | - | 57 | 0 | 930.00 | 108.10 | 0.00 | - | 22 | 0 |
| 75.30 | 0.00 | - | 27 | 0 | 940.00 | 113.90 | 0.00 | - | 25 | 0 |
| 70.25 | 0.00 | - | 77 | 0 | 950.00 | 120.20 | 0.00 | - | 33 | 0 |
| 67.31 | 0.00 | - | 53 | 0 | 960.00 | 126.75 | 0.00 | - | 14 | 0 |
| 64.23 | 0.00 | - | 13 | 0 | 970.00 | 133.55 | 0.00 | - | 7 | 0 |
| 61.07 | 0.00 | - | 41 | 0 | 980.00 | 138.60 | 0.00 | - | 14 | 0 |
| 57.95 | 0.00 | - | 18 | 0 | 990.00 | 144.80 | 0.00 | - | 16 | 0 |
| 54.44 | 0.00 | - | 264 | 0 | 1,000.00 | 154.00 | 0.00 | - | 2 | 0 |
| 51.30 | 0.00 | - | 58 | 0 | 1,010.00 | 162.30 | 0.00 | - | 2 | 0 |
| 48.92 | 0.00 | - | 47 | 0 | 1,020.00 | 155.75 | 0.00 | - | 1 | 0 |
| 46.05 | 0.00 | - | 9 | 0 | 1,030.00 | 176.80 | 0.00 | - | 1 | 0 |
| 43.53 | 0.00 | - | 4 | 0 | 1,040.00 | 179.15 | 0.00 | - | 2 | 0 |
| 40.70 | 0.00 | - | 7 | 0 | 1,050.00 | 193.36 | 0.00 | - | 1 | 0 |
| 39.58 | 0.00 | - | 6 | 0 | 1,060.00 | 229.35 | 0.00 | - | 8 | 0 |
| 36.65 | 0.00 | - | 255 | 0 | 1,070.00 | 206.30 | 0.00 | - | 2 | 0 |
| 35.73 | 0.00 | - | 6 | 0 | 1,080.00 | 215.90 | 0.00 | - | 4 | 0 |
| 33.35 | 0.00 | - | 27 | 0 | 1,090.00 | 223.25 | 0.00 | - | 14 | 0 |
| 31.20 | 0.00 | - | 57 | 0 | 1,100.00 | 232.00 | 0.00 | - | 32 | 0 |
| 29.15 | 0.00 | - | 38 | 0 | 1,110.00 | 239.55 | 0.00 | - | 34 | 0 |
| 28.85 | 0.00 | - | 5 | 0 | 1,120.00 | 248.35 | 0.00 | - | 20 | 0 |
| 26.45 | 0.00 | - | 14 | 0 | 1,130.00 | 253.65 | 0.00 | - | 4 | 0 |
| 29.86 | 0.00 | - | 72 | 0 | 1,140.00 | 260.55 | 0.00 | - | 8 | 0 |
| 24.55 | 0.00 | - | 1 | 0 | 1,150.00 | 255.82 | 0.00 | - | 1 | 0 |
| 22.65 | 0.00 | - | 12 | 0 | 1,160.00 | 282.15 | 0.00 | - | 4 | 0 |
| 21.20 | 0.00 | - | 20 | 0 | 1,170.00 | 293.80 | 0.00 | - | 4 | 0 |
| 20.80 | 0.00 | - | 8 | 0 | 1,180.00 | 380.67 | 0.00 | - | 2 | 0 |
| 19.50 | 0.00 | - | 20 | 0 | 1,190.00 | 382.34 | 0.00 | - | 2 | 0 |
| 17.70 | 0.00 | - | 113 | 0 | 1,200.00 | 307.42 | 0.00 | - | 3 | 0 |
| 17.14 | 0.00 | - | 1 | 0 | 1,210.00 | 290.95 | 0.00 | - | 2 | 1 |
| 16.23 | 0.00 | - | 1 | 0 | 1,220.00 | 419.97 | 0.00 | - | 2 | 0 |
| 15.00 | 0.00 | - | 2 | 0 | 1,230.00 | 434.47 | 0.00 | - | 2 | 0 |
| 14.02 | 0.00 | - | 25 | 0 | 1,240.00 | 421.24 | 0.00 | - | 6 | 0 |
| 13.27 | 0.00 | - | 4 | 0 | 1,250.00 | 479.60 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 3 | 0 | 1,260.00 | 450.95 | 0.00 | - | 2 | 0 |
| 17.58 | 0.00 | - | 5 | 0 | 1,270.00 | 351.85 | 0.00 | - | 2 | 0 |
| 11.32 | 0.00 | - | 2 | 0 | 1,280.00 | 492.72 | 0.00 | - | 2 | 0 |
| 10.96 | 0.00 | - | 28 | 0 | 1,290.00 | 441.55 | 0.00 | - | - | 0 |
| 10.22 | 0.00 | - | 62 | 0 | 1,300.00 | 395.49 | 0.00 | - | 1 | 0 |
| 13.96 | 0.00 | - | 4 | 0 | 1,320.00 | 474.55 | 0.00 | - | 8 | 0 |
| 8.95 | 0.00 | - | 1 | 0 | 1,340.00 | 466.20 | 0.00 | - | 2 | 0 |
| 7.60 | 0.00 | - | 9 | 0 | 1,360.00 | 550.75 | 0.00 | - | 2 | 0 |
| 8.92 | 0.00 | - | 1 | 0 | 1,380.00 | 502.87 | 0.00 | - | 2 | 0 |
| 6.28 | 0.00 | - | 34 | 0 | 1,400.00 | 495.25 | 0.00 | - | 2 | 0 |
| 9.15 | 0.00 | - | 2 | 0 | 1,410.00 | 568.66 | 0.00 | - | 230 | 0 |
| 5.60 | 0.00 | - | 2 | 0 | 1,420.00 | 515.40 | 0.00 | - | 2 | 0 |
| 8.32 | 0.00 | - | 1 | 0 | 1,430.00 | 512.47 | 0.00 | - | 2 | 0 |
| 6.02 | 0.00 | - | 1 | 0 | 1,440.00 | 584.85 | 0.00 | - | 5 | 0 |
| 5.75 | 0.00 | - | 2 | 0 | 1,450.00 | 596.22 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 19 | 0 | 1,460.00 | 542.15 | 0.00 | - | 3 | 0 |
| 5.00 | 0.00 | - | 2 | 0 | 1,470.00 | 560.84 | 0.00 | - | 2 | 0 |
| 5.65 | 0.00 | - | 2 | 0 | 1,480.00 | 602.38 | 0.00 | - | 2 | 0 |
| 5.01 | 0.00 | - | 2 | 0 | 1,490.00 | 614.71 | 0.00 | - | 20 | 0 |
| 3.95 | 0.00 | - | 31 | 0 | 1,500.00 | 660.12 | 0.00 | - | 1 | 0 |
| 4.40 | 0.00 | - | 5 | 0 | 1,510.00 | 645.01 | 0.00 | - | 20 | 0 |
| 3.65 | 0.00 | - | 34 | 0 | 1,520.00 | 653.82 | 0.00 | - | 2 | 0 |
| 4.70 | 0.00 | - | 1 | 0 | 1,530.00 | 680.73 | 0.00 | - | 2 | 0 |
| 3.55 | 0.00 | - | 1 | 0 | 1,540.00 | 665.99 | 0.00 | - | 2 | 0 |
| 3.35 | 0.00 | - | 4 | 0 | 1,550.00 | 696.13 | 0.00 | - | 2 | 0 |
| 4.72 | 0.00 | - | 4 | 0 | 1,560.00 | 642.07 | 0.00 | - | 4 | 0 |
| 3.05 | 0.00 | - | 3 | 0 | 1,570.00 | 774.24 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 4 | 0 | 1,580.00 | 673.96 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 1 | 0 | 1,590.00 | 689.75 | 0.00 | - | 4 | 0 |
| 2.57 | 0.00 | - | 51 | 0 | 1,600.00 | 737.60 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 1 | 0 | 1,610.00 | 738.47 | 0.00 | - | 2 | 0 |
| 3.65 | 0.00 | - | 1 | 0 | 1,620.00 | 717.35 | 0.00 | - | 2 | 0 |
| 2.35 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 6 | 0 | 1,640.00 | 776.60 | 0.00 | - | 1 | 0 |
| 2.62 | 0.00 | - | 2 | 0 | 1,650.00 | 763.15 | 0.00 | - | 3 | 0 |
| 2.15 | 0.00 | - | 1 | 0 | 1,660.00 | 794.35 | 0.00 | - | 4 | 0 |
| 2.60 | 0.00 | - | 1 | 0 | 1,670.00 | 752.20 | 0.00 | - | 1 | 0 |
| 2.44 | 0.00 | - | 1 | 0 | 1,680.00 | 773.89 | 0.00 | - | 2 | 0 |
| 1.99 | 0.00 | - | 1 | 0 | 1,690.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 23 | 0 | 1,700.00 | 781.40 | 0.00 | - | 1 | 0 |
| 2.08 | 0.00 | - | 2 | 0 | 1,710.00 | 752.60 | 0.00 | - | 3 | 0 |
| 1.40 | 0.00 | - | 1 | 0 | 1,720.00 | 798.80 | 0.00 | - | - | 0 |
| 1.56 | 0.00 | - | 1 | 0 | 1,730.00 | 866.80 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 0 | 1,740.00 | 846.80 | 0.00 | - | 43 | 0 |
| 1.85 | 0.00 | - | 1 | 0 | 1,750.00 | 843.35 | 0.00 | - | 27 | 0 |
| 1.63 | 0.00 | - | 1 | 0 | 1,760.00 | 880.05 | 0.00 | - | 7 | 0 |
| 1.45 | 0.00 | - | 2 | 0 | 1,770.00 | 974.24 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 11 | 0 | 1,780.00 | 874.20 | 0.00 | - | 44 | 0 |
| 1.29 | 0.00 | - | 1 | 0 | 1,790.00 | 896.80 | 0.00 | - | 22 | 0 |
| 1.32 | 0.00 | - | 2 | 0 | 1,800.00 | 931.30 | 0.00 | - | 6 | 0 |
| 1.52 | 0.00 | - | 1 | 0 | 1,810.00 | 948.50 | 0.00 | - | 13 | 0 |
| 1.17 | 0.00 | - | 8 | 0 | 1,820.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 4 | 0 | 1,830.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 1 | 0 | 1,850.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 0 | 1,870.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 0 | 1,890.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 4 | 0 | 1,900.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 10 | 0 | 1,910.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 19 | 0 | 1,920.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 1,930.00 | 1,072.50 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 763 | 0 | 1,940.00 | 1,035.75 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.