NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 915.83 | 0.00 | - | 2 | 3 | 5.00 | 0.01 | 0.00 | - | 3 | 4 |
| 950.36 | 0.00 | - | 12 | 6 | 10.00 | 0.01 | 0.00 | - | 19 | 77 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 100.00 | 0.19 | 0.00 | - | 5 | 156 |
| - | - | - | - | - | 110.00 | 0.18 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 140.00 | 0.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 150.00 | 0.06 | 0.00 | - | 50 | 99 |
| 627.40 | 0.00 | - | - | 1 | 160.00 | 0.11 | 0.00 | - | 6 | 46 |
| 736.53 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 1 | 27 |
| 700.65 | 0.00 | - | 1 | 2 | 180.00 | 0.21 | 0.00 | - | 1 | 14 |
| 625.00 | 0.00 | - | - | 1 | 190.00 | 0.26 | 0.00 | - | 1 | 77 |
| 513.38 | 0.00 | - | 1 | 1 | 200.00 | 0.26 | 0.00 | - | 2 | 2,476 |
| 532.30 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | 0.00 | - | 2 | 78 |
| 476.45 | 0.00 | - | - | 1 | 220.00 | 0.34 | 0.00 | - | 30 | 125 |
| 626.50 | 0.00 | - | 1 | 22 | 230.00 | 0.24 | 0.00 | - | 5 | 96 |
| 619.60 | 0.00 | - | 2 | 5 | 240.00 | 0.28 | 0.00 | - | 5 | 38 |
| 656.70 | 0.00 | - | 2 | 3 | 250.00 | 0.39 | 0.00 | - | 5 | 119 |
| 376.15 | 0.00 | - | - | 1 | 260.00 | 0.62 | 0.00 | - | 1 | 39 |
| 382.50 | 0.00 | - | 1 | 2 | 270.00 | 0.67 | 0.00 | - | 2 | 88 |
| 539.10 | 0.00 | - | - | 2 | 280.00 | 0.75 | 0.00 | - | 1 | 35 |
| 397.77 | 0.00 | - | 2 | 4 | 290.00 | 0.67 | 0.00 | - | 10 | 50 |
| 575.00 | 0.00 | - | 3 | 8 | 300.00 | 0.78 | 0.00 | - | 552 | 768 |
| 508.98 | 0.00 | - | 3 | 16 | 310.00 | 1.55 | 0.00 | - | 1 | 26 |
| 490.00 | 0.00 | - | - | 1 | 320.00 | 1.61 | 0.00 | - | 1 | 32 |
| 481.43 | 0.00 | - | 3 | 3 | 330.00 | 1.25 | 0.00 | - | 1 | 58 |
| 526.70 | 0.00 | - | 1 | 31 | 340.00 | 1.25 | 0.00 | - | 1 | 54 |
| 551.49 | 0.00 | - | 19 | 23 | 350.00 | 1.38 | 0.00 | - | 4 | 99 |
| 419.65 | 0.00 | - | 2 | 6 | 360.00 | 2.10 | 0.00 | - | 1 | 97 |
| 431.94 | 0.00 | - | 1 | 24 | 370.00 | 1.81 | 0.00 | - | 1 | 122 |
| 522.41 | 0.00 | - | 1 | 26 | 380.00 | 2.12 | 0.00 | - | 1 | 104 |
| 479.35 | 0.00 | - | 1 | 9 | 390.00 | 3.18 | 0.00 | - | 1 | 85 |
| 439.86 | 0.00 | - | 1 | 27 | 400.00 | 2.54 | 0.00 | - | 1 | 579 |
| 518.22 | 0.00 | - | 2 | 27 | 410.00 | 2.80 | 0.00 | - | 1 | 324 |
| 296.33 | 0.00 | - | 1 | 9 | 420.00 | 3.10 | 0.00 | - | 1 | 224 |
| 427.20 | 0.00 | - | 1 | 23 | 430.00 | 4.40 | 0.00 | - | 1 | 1,798 |
| 495.33 | 0.00 | - | 1 | 64 | 440.00 | 3.85 | 0.00 | - | 1 | 773 |
| 366.20 | 0.00 | - | 5 | 17 | 450.00 | 4.10 | 0.00 | - | 29 | 1,885 |
| 386.08 | 0.00 | - | 1 | 35 | 460.00 | 4.70 | 0.00 | - | 2 | 397 |
| 464.35 | 0.00 | - | 4 | 9 | 470.00 | 5.00 | 0.00 | - | 2 | 87 |
| 399.04 | 0.00 | - | 3 | 99 | 480.00 | 5.50 | 0.00 | - | 1 | 384 |
| 435.55 | 0.00 | - | 2 | 23 | 490.00 | 6.02 | 0.00 | - | 1 | 231 |
| 413.24 | 0.00 | - | 1 | 62 | 500.00 | 6.70 | 0.00 | - | 2 | 629 |
| 427.00 | 0.00 | - | 2 | 14 | 510.00 | 7.40 | 0.00 | - | 2 | 211 |
| 320.65 | 0.00 | - | 1 | 70 | 520.00 | 7.95 | 0.00 | - | 1 | 158 |
| 312.50 | 0.00 | - | 3 | 72 | 530.00 | 10.30 | 0.00 | - | 1 | 39 |
| 367.91 | 0.00 | - | 8 | 34 | 540.00 | 9.40 | 0.00 | - | 2 | 146 |
| 359.45 | 0.00 | - | 3 | 31 | 550.00 | 10.70 | 0.00 | - | 5 | 1,057 |
| 327.45 | 0.00 | - | 13 | 66 | 560.00 | 10.98 | -1.17 | -9.63% | 14 | 144 |
| 344.80 | 0.00 | - | 1 | 16 | 570.00 | 12.03 | -0.27 | -2.20% | 13 | 176 |
| 314.76 | 0.00 | - | 2 | 65 | 580.00 | 13.77 | 0.00 | - | 1 | 517 |
| 356.90 | 0.00 | - | 4 | 430 | 590.00 | 13.90 | -1.73 | -11.07% | 1 | 155 |
| 338.90 | 0.00 | - | 10 | 108 | 600.00 | 16.69 | 0.00 | - | 10 | 1,333 |
| 313.30 | 0.00 | - | 1 | 60 | 610.00 | 16.70 | -2.05 | -10.93% | 1 | 114 |
| 302.13 | 0.00 | - | 1 | 99 | 620.00 | 19.70 | 0.00 | - | 46 | 542 |
| 298.35 | 0.00 | - | 3 | 73 | 630.00 | 22.70 | 0.00 | - | 1 | 755 |
| 293.10 | 0.00 | - | 2 | 56 | 640.00 | 22.80 | 0.00 | - | 1 | 144 |
| 284.02 | 0.00 | - | 12 | 182 | 650.00 | 22.83 | -2.02 | -8.13% | 1 | 449 |
| 294.05 | 0.00 | - | 2 | 143 | 660.00 | 25.88 | 0.00 | - | 3 | 226 |
| 268.00 | 0.00 | - | 1 | 51 | 670.00 | 30.00 | 0.00 | - | 1 | 644 |
| 273.17 | 0.00 | - | 7 | 113 | 680.00 | 29.95 | 0.00 | - | 8 | 335 |
| 269.45 | +6.55 | +2.49% | 2 | 102 | 690.00 | 34.00 | 0.00 | - | 11 | 220 |
| 262.06 | +15.01 | +6.08% | 2 | 517 | 700.00 | 36.72 | 0.00 | - | 3 | 1,817 |
| 248.20 | 0.00 | - | 1 | 222 | 710.00 | 39.60 | 0.00 | - | 6 | 216 |
| 257.45 | 0.00 | - | 9 | 185 | 720.00 | 43.00 | 0.00 | - | 5 | 109 |
| 243.30 | 0.00 | - | 1 | 128 | 730.00 | 45.40 | 0.00 | - | 14 | 138 |
| 171.50 | 0.00 | - | 12 | 54 | 740.00 | 46.50 | 0.00 | - | 2 | 96 |
| 213.41 | 0.00 | - | 3 | 220 | 750.00 | 47.70 | -4.90 | -9.32% | 2 | 710 |
| 218.40 | 0.00 | - | 2 | 53 | 760.00 | 52.65 | -3.45 | -6.15% | 1 | 118 |
| 195.80 | 0.00 | - | 1 | 78 | 770.00 | 59.25 | 0.00 | - | 8 | 244 |
| 204.00 | 0.00 | - | 4 | 127 | 780.00 | 61.55 | 0.00 | - | 7 | 288 |
| 204.92 | 0.00 | - | 1 | 83 | 790.00 | 60.95 | -6.03 | -9.00% | 4 | 69 |
| 195.72 | +11.22 | +6.08% | 1 | 265 | 800.00 | 67.28 | -3.72 | -5.24% | 7 | 687 |
| 188.70 | 0.00 | - | 1 | 138 | 810.00 | 74.00 | 0.00 | - | 1 | 62 |
| 190.50 | 0.00 | - | 1 | 206 | 820.00 | 78.95 | 0.00 | - | 17 | 97 |
| 181.67 | 0.00 | - | 2 | 98 | 830.00 | 76.90 | -6.96 | -8.30% | 4 | 95 |
| 170.00 | 0.00 | - | 4 | 243 | 840.00 | 82.23 | -6.27 | -7.08% | 4 | 340 |
| 164.95 | 0.00 | - | 2 | 494 | 850.00 | 92.00 | 0.00 | - | 4 | 659 |
| 162.30 | 0.00 | - | 2 | 141 | 860.00 | 99.50 | 0.00 | - | 10 | 125 |
| 148.63 | 0.00 | - | 1 | 106 | 870.00 | 106.00 | 0.00 | - | 5 | 170 |
| 154.97 | +13.47 | +9.52% | 3 | 273 | 880.00 | 103.50 | +0.85 | +0.83% | 1 | 769 |
| 139.90 | +3.24 | +2.37% | 4 | 117 | 890.00 | 108.15 | -5.70 | -5.01% | 5 | 57 |
| 135.20 | +4.45 | +3.40% | 4 | 904 | 900.00 | 111.88 | -6.67 | -5.63% | 3 | 316 |
| 134.45 | +4.75 | +3.66% | 1 | 126 | 910.00 | 114.70 | 0.00 | - | 11 | 76 |
| 135.00 | +12.80 | +10.47% | 3 | 248 | 920.00 | 125.10 | -3.31 | -2.58% | 2 | 118 |
| 118.95 | 0.00 | - | 1 | 188 | 930.00 | 126.17 | 0.00 | - | 2 | 81 |
| 116.05 | 0.00 | - | 4 | 103 | 940.00 | 132.15 | 0.00 | - | 5 | 133 |
| 113.90 | 0.00 | - | 7 | 314 | 950.00 | 150.65 | 0.00 | - | 1 | 84 |
| 106.88 | 0.00 | - | 4 | 219 | 960.00 | 157.54 | 0.00 | - | 1 | 186 |
| 106.10 | 0.00 | - | 5 | 134 | 970.00 | 159.45 | 0.00 | - | 8 | 193 |
| 108.00 | +8.15 | +8.16% | 1 | 426 | 980.00 | 169.55 | 0.00 | - | 1 | 48 |
| 102.40 | +5.90 | +6.11% | 3 | 452 | 990.00 | 159.50 | 0.00 | - | 9 | 115 |
| 101.30 | +7.75 | +8.28% | 5 | 425 | 1,000.00 | 173.40 | 0.00 | - | 22 | 135 |
| 96.50 | 0.00 | - | 7 | 141 | 1,010.00 | 201.80 | 0.00 | - | 1 | 99 |
| 87.20 | 0.00 | - | 11 | 132 | 1,020.00 | 187.20 | 0.00 | - | 11 | 71 |
| 83.73 | 0.00 | - | 13 | 156 | 1,030.00 | 200.20 | 0.00 | - | 2 | 108 |
| 80.00 | 0.00 | - | 5 | 117 | 1,040.00 | 233.00 | 0.00 | - | 1 | 169 |
| 80.65 | 0.00 | - | 11 | 158 | 1,050.00 | 207.95 | 0.00 | - | 5 | 102 |
| 85.10 | 0.00 | - | 3 | 154 | 1,060.00 | 219.50 | 0.00 | - | 2 | 42 |
| 75.40 | 0.00 | - | 2 | 60 | 1,070.00 | 243.45 | 0.00 | - | 2 | 28 |
| 70.45 | 0.00 | - | 68 | 151 | 1,080.00 | 248.95 | 0.00 | - | 4 | 39 |
| 67.59 | 0.00 | - | 120 | 100 | 1,090.00 | 246.00 | 0.00 | - | 2 | 41 |
| 68.70 | +3.25 | +4.97% | 101 | 876 | 1,100.00 | 249.90 | 0.00 | - | 2 | 67 |
| 62.10 | 0.00 | - | 7 | 187 | 1,110.00 | 243.40 | 0.00 | - | 2 | 65 |
| 61.90 | 0.00 | - | 1 | 90 | 1,120.00 | 264.00 | 0.00 | - | 2 | 53 |
| 56.85 | 0.00 | - | 3 | 100 | 1,130.00 | 258.05 | 0.00 | - | 2 | 44 |
| 62.15 | 0.00 | - | 1 | 60 | 1,140.00 | 283.20 | 0.00 | - | 4 | 60 |
| 68.35 | 0.00 | - | 6 | 858 | 1,150.00 | 311.54 | 0.00 | - | 4 | 43 |
| 66.30 | 0.00 | - | 7 | 84 | 1,160.00 | 299.00 | 0.00 | - | 2 | 7 |
| 43.30 | 0.00 | - | 1 | 55 | 1,170.00 | 346.70 | 0.00 | - | 2 | 10 |
| 48.18 | 0.00 | - | 1 | 97 | 1,180.00 | 332.07 | 0.00 | - | 2 | 16 |
| 59.10 | 0.00 | - | 3 | 67 | 1,190.00 | 358.90 | 0.00 | - | 3 | 20 |
| 49.50 | +3.80 | +8.32% | 2 | 465 | 1,200.00 | 341.64 | 0.00 | - | 1 | 26 |
| 46.00 | +1.45 | +3.25% | 30 | 69 | 1,210.00 | 344.00 | 0.00 | - | 2 | 19 |
| 44.35 | 0.00 | - | 10 | 66 | 1,220.00 | 377.65 | 0.00 | - | 1 | 1 |
| 45.15 | 0.00 | - | 1 | 183 | 1,230.00 | 379.93 | 0.00 | - | 2 | 2 |
| 38.85 | 0.00 | - | 7 | 45 | 1,240.00 | 388.70 | 0.00 | - | 2 | 9 |
| 39.97 | 0.00 | - | 1 | 144 | 1,250.00 | 396.49 | 0.00 | - | 2 | 6 |
| 35.95 | 0.00 | - | 3 | 37 | 1,260.00 | 409.95 | 0.00 | - | 1 | 2 |
| 36.00 | 0.00 | - | 1 | 33 | 1,270.00 | 416.60 | 0.00 | - | 8 | 8 |
| 38.05 | +4.40 | +13.08% | 3 | 42 | 1,280.00 | 430.45 | 0.00 | - | 1 | 5 |
| 42.30 | 0.00 | - | 7 | 82 | 1,290.00 | 465.30 | 0.00 | - | - | 1 |
| 31.13 | 0.00 | - | 2 | 1,093 | 1,300.00 | 433.65 | 0.00 | - | 10 | 14 |
| 31.17 | 0.00 | - | 1 | 39 | 1,320.00 | 427.60 | 0.00 | - | 2 | 3 |
| 33.46 | 0.00 | - | 1 | 83 | 1,340.00 | 459.14 | 0.00 | - | 2 | 1 |
| 30.05 | 0.00 | - | 1 | 204 | 1,360.00 | 566.02 | 0.00 | - | 2 | 1 |
| 31.94 | 0.00 | - | 1 | 149 | 1,380.00 | 552.50 | 0.00 | - | 2 | 116 |
| 25.85 | +0.03 | +0.12% | 1 | 890 | 1,400.00 | 640.40 | 0.00 | - | 2 | 0 |
| 27.48 | 0.00 | - | 1 | 94 | 1,410.00 | 544.33 | 0.00 | - | 2 | 1 |
| 20.78 | 0.00 | - | 5 | 44 | 1,420.00 | 574.75 | 0.00 | - | 2 | 31 |
| 20.20 | 0.00 | - | 1 | 65 | 1,430.00 | 600.57 | 0.00 | - | 2 | 0 |
| 19.10 | 0.00 | - | 2 | 70 | 1,440.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 2 | 134 | 1,450.00 | 638.75 | 0.00 | - | 2 | 0 |
| 17.00 | 0.00 | - | 1 | 180 | 1,460.00 | 581.95 | 0.00 | - | 2 | 0 |
| 17.70 | 0.00 | - | 2 | 44 | 1,470.00 | 536.07 | 0.00 | - | 2 | 0 |
| 19.40 | 0.00 | - | 10 | 385 | 1,480.00 | 651.75 | 0.00 | - | 2 | 0 |
| 15.30 | 0.00 | - | 1 | 280 | 1,490.00 | 639.26 | 0.00 | - | 2 | 0 |
| 17.94 | +0.99 | +5.84% | 8 | 684 | 1,500.00 | 742.07 | 0.00 | - | 4 | 0 |
| 17.14 | 0.00 | - | 2 | 86 | 1,520.00 | 725.87 | 0.00 | - | 2 | 0 |
| 14.34 | 0.00 | - | 1 | 419 | 1,540.00 | 600.61 | 0.00 | - | 2 | 0 |
| 13.46 | 0.00 | - | 1 | 68 | 1,560.00 | 682.30 | 0.00 | - | 1 | 43 |
| 14.30 | 0.00 | - | 11 | 174 | 1,580.00 | 667.55 | 0.00 | - | - | 0 |
| 12.40 | 0.00 | - | 22 | 118 | 1,600.00 | 699.90 | 0.00 | - | 2 | 0 |
| 15.10 | 0.00 | - | 2 | 57 | 1,620.00 | 674.28 | 0.00 | - | 2 | 0 |
| 11.65 | 0.00 | - | 50 | 482 | 1,640.00 | 740.19 | 0.00 | - | 2 | 0 |
| 10.03 | 0.00 | - | 1 | 49 | 1,650.00 | 773.49 | 0.00 | - | 12 | 0 |
| 11.55 | 0.00 | - | 50 | 76 | 1,660.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 3 | 11 | 1,670.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 33 | 1,680.00 | - | - | - | - | - |
| 9.34 | 0.00 | - | 9 | 20 | 1,690.00 | 774.00 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | 1 | 265 | 1,700.00 | 846.65 | 0.00 | - | 20 | 0 |
| 10.00 | 0.00 | - | 2 | 7 | 1,710.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 5 | 10 | 1,720.00 | 865.40 | 0.00 | - | 31 | 0 |
| 11.03 | 0.00 | - | 1 | 5 | 1,730.00 | 869.80 | 0.00 | - | 5 | 0 |
| 10.75 | 0.00 | - | 1 | 15 | 1,740.00 | 847.55 | 0.00 | - | 1 | 0 |
| 7.90 | 0.00 | - | 1 | 55 | 1,750.00 | 891.05 | 0.00 | - | 30 | 0 |
| 10.25 | 0.00 | - | 3 | 12 | 1,760.00 | 895.50 | 0.00 | - | 5 | 0 |
| 7.20 | 0.00 | - | 2 | 10 | 1,770.00 | 869.20 | 0.00 | - | 4 | 0 |
| 24.40 | 0.00 | - | 3 | 2 | 1,780.00 | 917.25 | 0.00 | - | 6 | 0 |
| 7.00 | 0.00 | - | 1 | 57 | 1,790.00 | 925.65 | 0.00 | - | 5 | 0 |
| 7.20 | +0.70 | +10.77% | 1 | 46 | 1,800.00 | 901.85 | 0.00 | - | 2 | 0 |
| 7.75 | 0.00 | - | 3 | 9 | 1,810.00 | 944.35 | 0.00 | - | 15 | 0 |
| 3.90 | 0.00 | - | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 7 | 8 | 1,830.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 8 | 1,840.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 27 | 1,850.00 | 946.33 | 0.00 | - | - | 0 |
| 23.75 | 0.00 | - | 1 | 89 | 1,860.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 7 | 27 | 1,870.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 1 | 19 | 1,880.00 | - | - | - | - | - |
| 6.12 | 0.00 | - | 10 | 16 | 1,890.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 2 | 15 | 1,900.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 2 | 18 | 1,910.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 2 | 42 | 1,920.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 66 | 1,930.00 | - | - | - | - | - |
| 4.85 | +0.15 | +3.19% | 1 | 278 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.