NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 590.10 | 0.00 | - | 1 | 0 | 200.00 | 0.09 | 0.00 | - | 11 | 0 |
| 579.70 | 0.00 | - | 1 | 0 | 210.00 | 0.12 | 0.00 | - | 20 | 0 |
| 673.51 | 0.00 | - | 1 | 0 | 220.00 | 0.25 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 230.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 0.24 | 0.00 | - | 60 | 0 |
| 606.10 | 0.00 | - | - | 0 | 250.00 | 0.26 | 0.00 | - | 80 | 0 |
| 639.90 | 0.00 | - | - | 1 | 260.00 | 0.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 0.36 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 280.00 | 0.42 | 0.00 | - | 3 | 0 |
| 590.84 | 0.00 | - | - | 0 | 290.00 | 0.58 | 0.00 | - | 1 | 0 |
| 612.00 | 0.00 | - | 1 | 0 | 300.00 | 0.67 | 0.00 | - | 60 | 0 |
| 573.01 | 0.00 | - | 2 | 0 | 310.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 0.61 | 0.00 | - | 10 | 0 |
| 622.80 | 0.00 | - | 3 | 3 | 330.00 | 0.76 | 0.00 | - | 1 | 0 |
| 559.10 | 0.00 | - | 2 | 5 | 340.00 | 1.42 | 0.00 | - | 1 | 0 |
| 564.18 | 0.00 | - | 1 | 0 | 350.00 | 1.08 | 0.00 | - | 1 | 0 |
| 527.92 | 0.00 | - | 2 | 0 | 360.00 | 1.30 | 0.00 | - | 5 | 0 |
| 439.72 | 0.00 | - | - | 0 | 370.00 | 1.30 | 0.00 | - | 2 | 0 |
| 423.80 | 0.00 | - | 4 | 0 | 380.00 | 1.53 | 0.00 | - | 1 | 0 |
| 518.73 | 0.00 | - | 1 | 0 | 390.00 | 1.69 | 0.00 | - | 1 | 0 |
| 497.60 | 0.00 | - | 1 | 0 | 400.00 | 1.91 | 0.00 | - | 6 | 0 |
| 501.21 | 0.00 | - | 2 | 0 | 410.00 | 1.77 | 0.00 | - | 1 | 0 |
| 482.75 | 0.00 | - | 1 | 1 | 420.00 | 2.43 | 0.00 | - | 9 | 0 |
| 472.49 | 0.00 | - | 1 | 0 | 430.00 | 3.50 | 0.00 | - | 1 | 0 |
| 463.64 | 0.00 | - | 10 | 0 | 440.00 | 2.93 | 0.00 | - | 1 | 0 |
| 453.70 | 0.00 | - | 1 | 0 | 450.00 | 3.15 | 0.00 | - | 5 | 0 |
| 469.71 | 0.00 | - | 2 | 0 | 460.00 | 3.35 | 0.00 | - | 8 | 0 |
| 318.60 | 0.00 | - | 22 | 0 | 470.00 | 3.78 | 0.00 | - | 2 | 0 |
| 360.95 | 0.00 | - | 4 | 0 | 480.00 | 4.15 | 0.00 | - | 3 | 0 |
| 350.13 | 0.00 | - | 1 | 0 | 490.00 | 4.48 | 0.00 | - | 1 | 0 |
| 406.00 | 0.00 | - | 1 | 0 | 500.00 | 5.15 | 0.00 | - | 66 | 0 |
| 311.30 | 0.00 | - | 1 | 0 | 510.00 | 5.71 | 0.00 | - | 2 | 0 |
| 326.30 | 0.00 | - | 1 | 0 | 520.00 | 6.32 | 0.00 | - | 1 | 0 |
| 344.00 | 0.00 | - | 1 | 0 | 530.00 | 7.17 | 0.00 | - | 1 | 0 |
| 380.00 | 0.00 | - | 1 | 0 | 540.00 | 7.40 | 0.00 | - | 1 | 0 |
| 361.48 | 0.00 | - | 1 | 0 | 550.00 | 8.50 | 0.00 | - | 23 | 0 |
| 321.33 | 0.00 | - | 1 | 0 | 560.00 | 9.15 | 0.00 | - | 2 | 0 |
| 318.32 | 0.00 | - | 4 | 0 | 570.00 | 10.50 | 0.00 | - | 6 | 0 |
| 328.79 | 0.00 | - | 2 | 0 | 580.00 | 10.75 | 0.00 | - | 6 | 0 |
| 285.75 | 0.00 | - | 7 | 0 | 590.00 | 12.30 | 0.00 | - | 1 | 0 |
| 316.75 | 0.00 | - | 5 | 0 | 600.00 | 13.55 | 0.00 | - | 25 | 0 |
| 310.95 | 0.00 | - | 1 | 0 | 610.00 | 14.84 | 0.00 | - | 2 | 0 |
| 207.35 | 0.00 | - | 3 | 0 | 620.00 | 15.70 | 0.00 | - | 12 | 0 |
| 292.44 | 0.00 | - | 1 | 0 | 630.00 | 17.70 | 0.00 | - | 62 | 0 |
| 312.50 | 0.00 | - | 1 | 0 | 640.00 | 17.85 | 0.00 | - | 3 | 0 |
| 307.00 | 0.00 | - | 1 | 0 | 650.00 | 21.01 | 0.00 | - | 6 | 0 |
| 272.21 | 0.00 | - | 2 | 0 | 660.00 | 21.00 | 0.00 | - | 53 | 0 |
| 259.80 | 0.00 | - | 2 | 0 | 670.00 | 24.86 | 0.00 | - | 6 | 0 |
| 264.90 | 0.00 | - | 2 | 0 | 680.00 | 26.68 | 0.00 | - | 68 | 0 |
| 264.10 | 0.00 | - | 2 | 0 | 690.00 | 29.65 | 0.00 | - | 4 | 0 |
| 249.65 | 0.00 | - | 2 | 0 | 700.00 | 32.50 | 0.00 | - | 20 | 0 |
| 229.63 | 0.00 | - | 1 | 0 | 710.00 | 33.15 | 0.00 | - | 5 | 0 |
| 240.80 | 0.00 | - | 1 | 0 | 720.00 | 35.65 | 0.00 | - | 7 | 0 |
| 218.55 | 0.00 | - | 1 | 0 | 730.00 | 38.30 | 0.00 | - | 2 | 0 |
| 208.15 | 0.00 | - | 4 | 0 | 740.00 | 42.38 | 0.00 | - | 29 | 0 |
| 205.27 | 0.00 | - | 2 | 0 | 750.00 | 45.90 | 0.00 | - | 14 | 0 |
| 197.45 | 0.00 | - | 2 | 0 | 760.00 | 49.58 | 0.00 | - | 19 | 0 |
| 203.45 | 0.00 | - | 12 | 0 | 770.00 | 54.85 | 0.00 | - | 1 | 0 |
| 191.10 | 0.00 | - | 4 | 0 | 780.00 | 55.94 | 0.00 | - | 4 | 0 |
| 198.41 | 0.00 | - | 1 | 0 | 790.00 | 62.00 | 0.00 | - | 1 | 0 |
| 172.10 | 0.00 | - | 2 | 0 | 800.00 | 65.63 | 0.00 | - | 10 | 0 |
| 175.40 | 0.00 | - | 4 | 0 | 810.00 | 63.40 | 0.00 | - | 8 | 0 |
| 172.00 | 0.00 | - | 1 | 0 | 820.00 | 71.10 | 0.00 | - | 15 | 0 |
| 154.60 | 0.00 | - | 2 | 0 | 830.00 | 72.46 | 0.00 | - | 1 | 0 |
| 149.45 | 0.00 | - | 9 | 0 | 840.00 | 81.60 | 0.00 | - | 4 | 0 |
| 144.00 | 0.00 | - | 44 | 0 | 850.00 | 79.88 | 0.00 | - | 2 | 0 |
| 147.75 | 0.00 | - | 5 | 0 | 860.00 | 85.00 | 0.00 | - | 29 | 0 |
| 134.42 | 0.00 | - | 5 | 0 | 870.00 | 95.55 | 0.00 | - | 4 | 0 |
| 135.25 | 0.00 | - | 52 | 0 | 880.00 | 100.40 | 0.00 | - | 60 | 0 |
| 124.55 | 0.00 | - | 21 | 0 | 890.00 | 106.45 | 0.00 | - | 4 | 0 |
| 120.50 | 0.00 | - | 76 | 0 | 900.00 | 114.10 | 0.00 | - | 1 | 0 |
| 115.60 | 0.00 | - | 10 | 0 | 910.00 | 117.50 | 0.00 | - | 26 | 0 |
| 111.30 | 0.00 | - | 11 | 0 | 920.00 | 115.95 | 0.00 | - | 3 | 0 |
| 108.00 | 0.00 | - | 1 | 0 | 930.00 | 122.12 | 0.00 | - | 3 | 0 |
| 104.00 | 0.00 | - | 12 | 0 | 940.00 | 177.25 | 0.00 | - | 7 | 0 |
| 101.10 | 0.00 | - | 11 | 0 | 950.00 | 136.15 | 0.00 | - | 2 | 0 |
| 104.60 | 0.00 | - | 4 | 0 | 960.00 | 146.80 | 0.00 | - | 3 | 0 |
| 91.70 | 0.00 | - | 4 | 0 | 970.00 | 144.25 | 0.00 | - | 2 | 0 |
| 89.10 | 0.00 | - | 4 | 0 | 980.00 | 146.77 | 0.00 | - | 2 | 0 |
| 88.09 | 0.00 | - | 2 | 0 | 990.00 | 162.47 | 0.00 | - | 1 | 0 |
| 81.35 | 0.00 | - | 7 | 0 | 1,000.00 | 172.75 | 0.00 | - | 2 | 0 |
| 81.41 | 0.00 | - | 5 | 0 | 1,010.00 | 208.20 | 0.00 | - | 1 | 0 |
| 75.23 | 0.00 | - | 4 | 0 | 1,020.00 | 184.15 | 0.00 | - | 2 | 0 |
| 80.50 | 0.00 | - | 9 | 0 | 1,030.00 | 187.00 | 0.00 | - | 4 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 1,040.00 | 230.85 | 0.00 | - | 1 | 0 |
| 67.00 | 0.00 | - | 10 | 0 | 1,050.00 | 207.80 | 0.00 | - | 2 | 0 |
| 65.90 | 0.00 | - | 4 | 0 | 1,060.00 | 215.25 | 0.00 | - | 2 | 0 |
| 63.35 | 0.00 | - | 1 | 0 | 1,070.00 | 300.90 | 0.00 | - | 2 | 0 |
| 59.21 | 0.00 | - | 2 | 0 | 1,080.00 | 231.70 | 0.00 | - | 2 | 0 |
| 62.70 | 0.00 | - | 4 | 0 | 1,090.00 | 224.60 | 0.00 | - | 2 | 33 |
| 55.35 | 0.00 | - | 10 | 0 | 1,100.00 | 241.42 | 0.00 | - | 3 | 0 |
| 59.50 | 0.00 | - | 2 | 0 | 1,110.00 | 242.55 | 0.00 | - | 2 | 0 |
| 50.80 | 0.00 | - | 5 | 0 | 1,120.00 | 272.45 | 0.00 | - | 4 | 0 |
| 54.85 | 0.00 | - | 2 | 0 | 1,130.00 | 250.75 | 0.00 | - | 2 | 0 |
| 52.35 | 0.00 | - | 4 | 0 | 1,140.00 | 276.85 | 0.00 | - | 2 | 0 |
| 46.00 | 0.00 | - | 11 | 0 | 1,150.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 3 | 0 | 1,160.00 | 400.72 | 0.00 | - | 5 | 0 |
| 42.77 | 0.00 | - | 1 | 0 | 1,170.00 | 304.20 | 0.00 | - | 2 | 0 |
| 51.80 | 0.00 | - | 23 | 0 | 1,180.00 | 305.35 | 0.00 | - | 2 | 6 |
| 38.88 | 0.00 | - | 3 | 0 | 1,190.00 | 342.15 | 0.00 | - | 2 | 3 |
| 38.00 | 0.00 | - | 6 | 0 | 1,200.00 | 356.77 | 0.00 | - | 1 | 0 |
| 35.00 | 0.00 | - | 3 | 0 | 1,220.00 | 342.75 | 0.00 | - | 2 | 0 |
| 31.96 | 0.00 | - | 58 | 0 | 1,240.00 | 384.55 | 0.00 | - | 2 | 0 |
| 33.27 | 0.00 | - | 1 | 0 | 1,260.00 | 398.25 | 0.00 | - | 2 | 0 |
| 31.50 | 0.00 | - | 1 | 0 | 1,280.00 | 414.23 | 0.00 | - | 8 | 0 |
| 25.00 | 0.00 | - | 10 | 0 | 1,300.00 | 409.80 | 0.00 | - | 2 | 0 |
| 17.97 | 0.00 | - | 2 | 0 | 1,320.00 | 546.93 | 0.00 | - | 6 | 0 |
| 23.98 | 0.00 | - | 1 | 0 | 1,340.00 | 442.70 | 0.00 | - | 2 | 0 |
| 22.31 | 0.00 | - | 10 | 0 | 1,360.00 | 494.87 | 0.00 | - | 2 | 0 |
| 18.30 | 0.00 | - | 2 | 0 | 1,380.00 | 534.97 | 0.00 | - | 2 | 0 |
| 17.85 | 0.00 | - | 2 | 0 | 1,400.00 | 503.20 | 0.00 | - | 2 | 0 |
| 18.61 | 0.00 | - | 4 | 0 | 1,420.00 | 649.25 | 0.00 | - | 108 | 0 |
| 19.86 | 0.00 | - | 1 | 0 | 1,440.00 | 562.81 | 0.00 | - | 4 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 1,460.00 | 557.23 | 0.00 | - | 2 | 0 |
| 14.73 | 0.00 | - | 7 | 0 | 1,480.00 | 590.75 | 0.00 | - | 2 | 0 |
| 12.45 | 0.00 | - | 13 | 0 | 1,500.00 | 624.14 | 0.00 | - | 2 | 0 |
| 13.20 | 0.00 | - | 4 | 0 | 1,520.00 | 637.75 | 0.00 | - | 2 | 0 |
| 14.25 | 0.00 | - | 2 | 0 | 1,540.00 | 680.36 | 0.00 | - | 10 | 0 |
| 11.60 | 0.00 | - | 1 | 0 | 1,560.00 | 662.35 | 0.00 | - | 1 | 0 |
| 10.75 | 0.00 | - | 1 | 0 | 1,580.00 | 700.83 | 0.00 | - | 4 | 0 |
| 9.60 | 0.00 | - | 3 | 0 | 1,600.00 | 723.57 | 0.00 | - | 2 | 0 |
| 9.10 | 0.00 | - | 1 | 0 | 1,650.00 | 791.17 | 0.00 | - | 4 | 0 |
| 8.90 | 0.00 | - | 1 | 0 | 1,660.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 0 | 1,670.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 5 | 0 | 1,680.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 21 | 0 | 1,690.00 | 789.00 | 0.00 | - | 4 | 0 |
| 6.25 | 0.00 | - | 39 | 0 | 1,700.00 | 777.45 | 0.00 | - | - | 0 |
| 5.20 | 0.00 | - | 1 | 0 | 1,710.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 0 | 1,720.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 8 | 0 | 1,730.00 | 864.35 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 1 | 0 | 1,740.00 | 882.40 | 0.00 | - | 15 | 0 |
| 6.30 | 0.00 | - | 1 | 0 | 1,750.00 | 888.30 | 0.00 | - | 10 | 0 |
| 10.05 | 0.00 | - | 5 | 7 | 1,760.00 | 859.65 | 0.00 | - | 9 | 0 |
| 6.05 | 0.00 | - | 2 | 0 | 1,770.00 | 851.80 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 25 | 1,780.00 | 878.85 | 0.00 | - | 5 | 0 |
| 5.85 | 0.00 | - | 4 | 0 | 1,790.00 | 897.55 | 0.00 | - | 2 | 0 |
| 5.35 | 0.00 | - | 2 | 0 | 1,800.00 | 893.00 | 0.00 | - | 46 | 0 |
| 4.70 | 0.00 | - | 1 | 0 | 1,810.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 1 | 0 | 1,820.00 | 912.70 | 0.00 | - | 212 | 0 |
| 4.05 | 0.00 | - | 40 | 0 | 1,830.00 | 929.20 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 1 | 0 | 1,850.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 1 | 0 | 1,870.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 2 | 10 | 1,880.00 | - | - | - | - | - |
| 4.22 | 0.00 | - | 1 | 0 | 1,890.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 4 | 0 | 1,900.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 0 | 1,910.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 1 | 0 | 1,930.00 | 1,067.49 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 22 | 0 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.