NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 560.65 | 0.00 | - | 1 | 0 | 320.00 | 2.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 2.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 4.55 | 0.00 | - | 1 | 0 |
| 544.90 | 0.00 | - | 1 | 3 | 350.00 | 3.65 | 0.00 | - | 1 | 0 |
| 567.50 | 0.00 | - | 1 | 0 | 360.00 | 4.00 | 0.00 | - | 1 | 0 |
| 544.55 | 0.00 | - | 5 | 0 | 370.00 | 5.30 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 380.00 | 4.95 | 0.00 | - | 2 | 0 |
| 524.62 | 0.00 | - | 1 | 0 | 390.00 | 5.60 | 0.00 | - | 2 | 0 |
| 457.73 | 0.00 | - | 1 | 0 | 400.00 | 5.85 | 0.00 | - | 3 | 0 |
| 448.82 | 0.00 | - | 1 | 0 | 410.00 | 6.80 | 0.00 | - | 6 | 0 |
| 480.00 | 0.00 | - | 2 | 0 | 420.00 | 7.25 | 0.00 | - | 6 | 0 |
| 474.00 | 0.00 | - | 3 | 20 | 430.00 | 7.80 | 0.00 | - | 1 | 0 |
| 494.17 | 0.00 | - | 1 | 0 | 440.00 | 11.66 | 0.00 | - | 1 | 0 |
| 485.00 | 0.00 | - | 1 | 2 | 450.00 | 9.25 | 0.00 | - | 3 | 0 |
| 462.70 | 0.00 | - | 2 | 0 | 460.00 | 9.97 | 0.00 | - | 2 | 0 |
| 455.27 | 0.00 | - | 4 | 0 | 470.00 | 11.00 | 0.00 | - | 3 | 0 |
| 446.37 | 0.00 | - | 1 | 0 | 480.00 | 11.80 | 0.00 | - | 1 | 0 |
| 508.84 | 0.00 | - | 1 | 7 | 490.00 | 12.90 | 0.00 | - | 1 | 0 |
| 430.00 | 0.00 | - | 1 | 0 | 500.00 | 14.00 | 0.00 | - | 104 | 0 |
| 413.00 | 0.00 | - | 2 | 0 | 520.00 | 16.52 | 0.00 | - | 1 | 0 |
| 394.00 | 0.00 | - | 2 | 0 | 540.00 | 18.71 | 0.00 | - | 4 | 0 |
| 396.30 | 0.00 | - | 4 | 0 | 560.00 | 21.95 | 0.00 | - | 78 | 0 |
| 357.51 | 0.00 | - | 1 | 0 | 580.00 | 26.80 | 0.00 | - | 1 | 0 |
| 372.55 | 0.00 | - | 1 | 0 | 600.00 | 30.63 | 0.00 | - | 2 | 0 |
| 357.00 | 0.00 | - | 1 | 0 | 620.00 | 33.90 | 0.00 | - | 1 | 0 |
| 297.00 | 0.00 | - | 1 | 0 | 640.00 | 38.80 | 0.00 | - | 3 | 0 |
| 305.80 | 0.00 | - | 1 | 0 | 660.00 | 42.15 | 0.00 | - | 2 | 0 |
| 296.10 | 0.00 | - | 1 | 0 | 680.00 | 47.95 | 0.00 | - | 13 | 0 |
| 278.86 | 0.00 | - | 1 | 0 | 700.00 | 57.77 | 0.00 | - | 6 | 0 |
| 286.58 | 0.00 | - | 1 | 0 | 710.00 | 61.75 | 0.00 | - | 60 | 0 |
| 264.00 | 0.00 | - | 4 | 0 | 720.00 | 63.00 | 0.00 | - | 25 | 0 |
| 239.24 | 0.00 | - | 1 | 0 | 730.00 | 65.40 | 0.00 | - | 54 | 0 |
| 254.67 | 0.00 | - | 2 | 0 | 740.00 | 75.29 | 0.00 | - | 3 | 0 |
| 253.49 | 0.00 | - | 22 | 0 | 750.00 | 75.40 | 0.00 | - | 56 | 0 |
| 253.80 | 0.00 | - | 44 | 0 | 760.00 | 79.70 | 0.00 | - | 1 | 0 |
| 256.21 | 0.00 | - | 8 | 0 | 770.00 | 82.01 | 0.00 | - | 21 | 0 |
| 230.52 | 0.00 | - | 1 | 0 | 780.00 | 89.82 | 0.00 | - | 1 | 0 |
| 226.36 | 0.00 | - | 2 | 0 | 790.00 | 92.05 | 0.00 | - | 3 | 0 |
| 219.99 | 0.00 | - | 45 | 0 | 800.00 | 96.00 | 0.00 | - | 48 | 0 |
| 214.75 | 0.00 | - | 44 | 0 | 810.00 | 100.55 | 0.00 | - | 6 | 0 |
| 209.71 | 0.00 | - | 44 | 0 | 820.00 | 103.00 | 0.00 | - | 3 | 0 |
| 205.70 | 0.00 | - | 44 | 0 | 830.00 | 106.40 | 0.00 | - | 6 | 0 |
| 215.25 | 0.00 | - | 50 | 0 | 840.00 | 109.05 | 0.00 | - | 1 | 0 |
| 195.22 | 0.00 | - | 44 | 0 | 850.00 | 118.45 | 0.00 | - | 6 | 0 |
| 189.00 | 0.00 | - | 2 | 0 | 860.00 | 142.20 | 0.00 | - | 1 | 0 |
| 181.00 | 0.00 | - | 7 | 0 | 880.00 | 134.47 | 0.00 | - | 1 | 0 |
| 172.62 | 0.00 | - | 14 | 0 | 900.00 | 139.67 | 0.00 | - | 1 | 0 |
| 174.79 | 0.00 | - | 6 | 0 | 920.00 | 160.00 | 0.00 | - | 2 | 0 |
| 160.73 | 0.00 | - | 2 | 0 | 940.00 | 165.50 | 0.00 | - | 3 | 0 |
| 151.80 | 0.00 | - | 1 | 0 | 960.00 | 212.70 | 0.00 | - | 2 | 0 |
| 154.00 | 0.00 | - | 1 | 0 | 980.00 | 198.50 | 0.00 | - | 8 | 0 |
| 134.45 | 0.00 | - | 20 | 0 | 1,000.00 | 226.55 | 0.00 | - | 1 | 0 |
| 128.97 | 0.00 | - | 1 | 0 | 1,020.00 | 233.40 | 0.00 | - | 8 | 0 |
| 123.10 | 0.00 | - | 3 | 0 | 1,040.00 | 226.00 | 0.00 | - | 30 | 0 |
| 126.35 | 0.00 | - | 6 | 0 | 1,060.00 | 274.35 | 0.00 | - | 30 | 46 |
| 108.25 | 0.00 | - | 5 | 0 | 1,080.00 | 275.85 | 0.00 | - | 10 | 5 |
| 103.63 | 0.00 | - | 3 | 0 | 1,100.00 | 299.59 | 0.00 | - | 1 | 0 |
| 107.40 | 0.00 | - | 1 | 0 | 1,120.00 | 285.30 | 0.00 | - | 2 | 0 |
| 106.30 | 0.00 | - | 1 | 0 | 1,140.00 | 308.08 | 0.00 | - | 519 | 0 |
| 95.00 | 0.00 | - | 1 | 0 | 1,160.00 | 320.60 | 0.00 | - | 4 | 4 |
| 92.65 | 0.00 | - | 1 | 0 | 1,180.00 | 367.10 | 0.00 | - | 2 | 2 |
| 81.34 | 0.00 | - | 9 | 0 | 1,200.00 | 380.49 | 0.00 | - | 1 | 0 |
| 85.48 | 0.00 | - | 5 | 0 | 1,220.00 | 362.73 | 0.00 | - | 30 | 0 |
| 81.38 | 0.00 | - | 5 | 0 | 1,240.00 | 367.35 | 0.00 | - | 1 | 1 |
| 74.92 | 0.00 | - | 30 | 0 | 1,260.00 | 395.49 | 0.00 | - | 30 | 0 |
| 76.20 | 0.00 | - | 10 | 0 | 1,280.00 | 412.55 | 0.00 | - | - | 0 |
| 62.50 | 0.00 | - | 1 | 0 | 1,300.00 | 467.78 | 0.00 | - | 1 | 0 |
| 60.50 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 50.30 | 0.00 | - | 6 | 0 | 1,340.00 | - | - | - | - | - |
| 57.70 | 0.00 | - | 1 | 0 | 1,360.00 | 461.36 | 0.00 | - | 2 | 1 |
| 51.70 | 0.00 | - | 1 | 0 | 1,370.00 | 484.40 | 0.00 | - | - | 7 |
| 60.20 | 0.00 | - | 4 | 0 | 1,380.00 | - | - | - | - | - |
| 52.20 | 0.00 | - | 2 | 4 | 1,390.00 | - | - | - | - | - |
| 48.85 | 0.00 | - | 5 | 0 | 1,400.00 | 555.18 | 0.00 | - | 1 | 0 |
| 44.25 | 0.00 | - | 1 | 0 | 1,410.00 | 539.12 | 0.00 | - | - | 1 |
| 36.30 | 0.00 | - | 3 | 0 | 1,420.00 | 526.95 | 0.00 | - | 2 | 0 |
| 45.90 | 0.00 | - | 1 | 0 | 1,430.00 | 588.77 | 0.00 | - | 2 | 27 |
| 44.80 | 0.00 | - | 1 | 0 | 1,440.00 | 574.77 | 0.00 | - | 52 | 29 |
| 42.75 | 0.00 | - | 1 | 0 | 1,450.00 | 593.70 | 0.00 | - | 2 | 3 |
| 51.15 | 0.00 | - | 3 | 0 | 1,460.00 | 594.20 | 0.00 | - | 45 | 27 |
| 24.63 | 0.00 | - | 5 | 0 | 1,470.00 | 586.73 | 0.00 | - | 4 | 8 |
| 40.57 | 0.00 | - | 2 | 0 | 1,480.00 | 612.46 | 0.00 | - | 2 | 6 |
| 25.74 | 0.00 | - | 2 | 0 | 1,490.00 | 602.20 | 0.00 | - | 5 | 4 |
| 38.75 | 0.00 | - | 2 | 0 | 1,500.00 | 652.91 | 0.00 | - | 1 | 0 |
| 26.44 | 0.00 | - | 1 | 0 | 1,510.00 | 691.11 | 0.00 | - | 2 | 0 |
| 45.04 | 0.00 | - | 31 | 0 | 1,520.00 | 616.55 | 0.00 | - | - | 5 |
| 41.00 | 0.00 | - | 35 | 0 | 1,530.00 | 627.60 | 0.00 | - | 2 | 0 |
| 26.90 | 0.00 | - | 1 | 0 | 1,540.00 | 638.10 | 0.00 | - | - | 7 |
| 41.00 | 0.00 | - | 1 | 0 | 1,550.00 | 647.60 | 0.00 | - | 2 | 0 |
| 39.35 | 0.00 | - | 6 | 0 | 1,560.00 | 657.00 | 0.00 | - | 2 | 0 |
| 35.25 | 0.00 | - | 1 | 0 | 1,570.00 | 666.55 | 0.00 | - | 2 | 0 |
| 31.85 | 0.00 | - | 1 | 0 | 1,580.00 | 658.80 | 0.00 | - | 1 | 20 |
| 22.30 | 0.00 | - | 1 | 0 | 1,590.00 | 729.80 | 0.00 | - | 2 | 6 |
| 30.35 | 0.00 | - | 1 | 0 | 1,600.00 | 686.42 | 0.00 | - | 2 | 0 |
| 33.40 | 0.00 | - | 6 | 0 | 1,610.00 | 790.98 | 0.00 | - | 2 | 0 |
| 29.30 | 0.00 | - | 3 | 0 | 1,620.00 | 712.40 | 0.00 | - | - | 1 |
| 33.90 | 0.00 | - | 5 | 0 | 1,630.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | 1 | 0 | 1,640.00 | - | - | - | - | - |
| 29.15 | 0.00 | - | 1 | 0 | 1,650.00 | 751.60 | 0.00 | - | 1 | 1 |
| 33.22 | 0.00 | - | 8 | 43 | 1,660.00 | 782.95 | 0.00 | - | 192 | 0 |
| 19.24 | 0.00 | - | 3 | 0 | 1,670.00 | - | - | - | - | - |
| 25.45 | 0.00 | - | 1 | 0 | 1,680.00 | 808.22 | 0.00 | - | 2 | 0 |
| 25.35 | 0.00 | - | 1 | 0 | 1,690.00 | 812.60 | 0.00 | - | - | 0 |
| 29.02 | 0.00 | - | 2 | 0 | 1,700.00 | 831.22 | 0.00 | - | 2 | 0 |
| 24.86 | 0.00 | - | 5 | 0 | 1,710.00 | 846.80 | 0.00 | - | 4 | 0 |
| 28.65 | 0.00 | - | 12 | 0 | 1,720.00 | 808.35 | 0.00 | - | - | 0 |
| 28.60 | 0.00 | - | 12 | 0 | 1,730.00 | - | - | - | - | - |
| 25.05 | 0.00 | - | 1 | 0 | 1,740.00 | 837.65 | 0.00 | - | 1 | 0 |
| 22.25 | 0.00 | - | 10 | 0 | 1,750.00 | - | - | - | - | - |
| 23.17 | 0.00 | - | 5 | 0 | 1,760.00 | 847.50 | 0.00 | - | - | 0 |
| 23.60 | 0.00 | - | 1 | 0 | 1,770.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 2 | 0 | 1,780.00 | 862.17 | 0.00 | - | 2 | 0 |
| 25.04 | 0.00 | - | 1 | 0 | 1,790.00 | 912.50 | 0.00 | - | 2 | 0 |
| 19.41 | 0.00 | - | 1 | 0 | 1,800.00 | 931.18 | 0.00 | - | - | 0 |
| 21.20 | 0.00 | - | 6 | 0 | 1,810.00 | 856.35 | 0.00 | - | 2 | 0 |
| 23.50 | 0.00 | - | 1 | 0 | 1,820.00 | - | - | - | - | - |
| 21.94 | 0.00 | - | 4 | 2 | 1,830.00 | 908.95 | 0.00 | - | - | 0 |
| 18.90 | 0.00 | - | 17 | 0 | 1,840.00 | - | - | - | - | - |
| 21.60 | 0.00 | - | 1 | 0 | 1,850.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 2 | 0 | 1,860.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 1 | 0 | 1,870.00 | - | - | - | - | - |
| 20.65 | 0.00 | - | 21 | 0 | 1,880.00 | 1,007.98 | 0.00 | - | - | 0 |
| 16.05 | 0.00 | - | 4 | 0 | 1,890.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 0 | 1,900.00 | 1,028.20 | 0.00 | - | - | 0 |
| 16.75 | 0.00 | - | 34 | 0 | 1,910.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 14 | 0 | 1,920.00 | - | - | - | - | - |
| 16.25 | 0.00 | - | 51 | 0 | 1,930.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 51 | 0 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.