NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 895.00 | 0.00 | - | 1 | 79 | 5.00 | 0.02 | 0.00 | - | 1 | 182 |
| 879.27 | 0.00 | - | - | 3 | 10.00 | 0.03 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 15.00 | 0.04 | 0.00 | - | 10 | 15 |
| 786.00 | 0.00 | - | 1 | 39 | 20.00 | 0.04 | 0.00 | - | 2 | 4 |
| 796.00 | 0.00 | - | - | 8 | 25.00 | 0.10 | 0.00 | - | 1 | 5 |
| 672.16 | 0.00 | - | 24 | 22 | 30.00 | 0.03 | 0.00 | - | 1 | 16 |
| 855.79 | 0.00 | - | 20 | 20 | 35.00 | 0.08 | 0.00 | - | 1 | 3 |
| 850.99 | 0.00 | - | 20 | 24 | 40.00 | 0.22 | 0.00 | - | 1 | 45 |
| 677.66 | 0.00 | - | 4 | 3 | 45.00 | 0.27 | 0.00 | - | 1 | 34 |
| 730.00 | 0.00 | - | 1 | 4 | 50.00 | 0.10 | 0.00 | - | 1 | 234 |
| 597.50 | 0.00 | - | 4 | 4 | 60.00 | 0.49 | 0.00 | - | 1 | 9 |
| 566.85 | 0.00 | - | 19 | 4 | 70.00 | 0.36 | 0.00 | - | 1 | 8 |
| 851.45 | 0.00 | - | 2 | 6 | 80.00 | 0.44 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 90.00 | 0.59 | 0.00 | - | 10 | 141 |
| 598.60 | 0.00 | - | 1 | 7 | 100.00 | 0.72 | 0.00 | - | 1 | 394 |
| - | - | - | - | - | 110.00 | 1.11 | 0.00 | - | 10 | 27 |
| 792.98 | 0.00 | - | 2 | 14 | 120.00 | 1.11 | 0.00 | - | 25 | 92 |
| 669.63 | 0.00 | - | 10 | 28 | 130.00 | 1.25 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 140.00 | 1.47 | 0.00 | - | 4 | 10 |
| 548.38 | 0.00 | - | 1 | 4 | 150.00 | 1.94 | 0.00 | - | 80 | 108 |
| 390.92 | 0.00 | - | 7 | 1 | 160.00 | 2.00 | 0.00 | - | 2 | 7 |
| 728.25 | 0.00 | - | 2 | 14 | 170.00 | 2.40 | 0.00 | - | 1 | 61 |
| 697.86 | 0.00 | - | 1 | 16 | 180.00 | 3.15 | 0.00 | - | 2 | 20 |
| 632.02 | 0.00 | - | 1 | 8 | 190.00 | 3.65 | 0.00 | - | 4 | 29 |
| 711.64 | 0.00 | - | 1 | 13 | 200.00 | 3.95 | 0.00 | - | 1 | 89 |
| 638.65 | 0.00 | - | 1 | 14 | 210.00 | 4.55 | 0.00 | - | 3 | 26 |
| 629.25 | 0.00 | - | 1 | 23 | 220.00 | 5.72 | 0.00 | - | 3 | 37 |
| 574.92 | 0.00 | - | 8 | 24 | 230.00 | 5.50 | 0.00 | - | 2 | 43 |
| 678.00 | 0.00 | - | 1 | 12 | 240.00 | 5.75 | 0.00 | - | 1 | 30 |
| 695.60 | 0.00 | - | 1 | 41 | 250.00 | 6.30 | 0.00 | - | 1 | 147 |
| 565.19 | 0.00 | - | 2 | 39 | 260.00 | 6.81 | 0.00 | - | 10 | 221 |
| 658.80 | 0.00 | - | 4 | 14 | 270.00 | 8.35 | 0.00 | - | 2 | 7 |
| 635.68 | 0.00 | - | 1 | 55 | 280.00 | 9.70 | 0.00 | - | 3 | 99 |
| 526.55 | 0.00 | - | 5 | 10 | 290.00 | 9.15 | 0.00 | - | 1 | 27 |
| 554.00 | 0.00 | - | 4 | 84 | 300.00 | 9.90 | 0.00 | - | 13 | 931 |
| 594.00 | 0.00 | - | 5 | 272 | 310.00 | 13.84 | 0.00 | - | 2 | 79 |
| 590.39 | 0.00 | - | 2 | 29 | 320.00 | 16.95 | 0.00 | - | 17 | 74 |
| 594.02 | 0.00 | - | 1 | 5 | 330.00 | 12.53 | 0.00 | - | 2 | 121 |
| 560.53 | 0.00 | - | 1 | 10 | 340.00 | 17.95 | 0.00 | - | 1 | 29 |
| 591.85 | 0.00 | - | 1 | 49 | 350.00 | 15.60 | 0.00 | - | 1 | 366 |
| 590.70 | 0.00 | - | 12 | 14 | 360.00 | 16.50 | 0.00 | - | 1 | 73 |
| 474.00 | 0.00 | - | 4 | 44 | 370.00 | 19.60 | 0.00 | - | 1 | 27 |
| 525.80 | 0.00 | - | 20 | 160 | 380.00 | 19.53 | 0.00 | - | 10 | 88 |
| 566.15 | 0.00 | - | 1 | 26 | 390.00 | 25.19 | 0.00 | - | 2 | 82 |
| 568.99 | 0.00 | - | 4 | 508 | 400.00 | 22.36 | 0.00 | - | 1 | 173 |
| 561.20 | 0.00 | - | 2 | 14 | 410.00 | 28.62 | 0.00 | - | 1 | 36 |
| 474.20 | 0.00 | - | 2 | 109 | 420.00 | 26.35 | 0.00 | - | 1 | 37 |
| 432.07 | 0.00 | - | 1 | 32 | 430.00 | 29.65 | 0.00 | - | 1 | 55 |
| 519.00 | 0.00 | - | 10 | 46 | 440.00 | 31.51 | 0.00 | - | 7 | 147 |
| 454.12 | 0.00 | - | 3 | 99 | 450.00 | 30.20 | 0.00 | - | 1 | 402 |
| 433.95 | 0.00 | - | 2 | 41 | 460.00 | 31.95 | 0.00 | - | 2 | 31 |
| 444.45 | 0.00 | - | 1 | 94 | 470.00 | 37.94 | 0.00 | - | 1 | 126 |
| 400.95 | 0.00 | - | 1 | 101 | 480.00 | 36.60 | 0.00 | - | 4 | 86 |
| 503.01 | 0.00 | - | 1 | 71 | 490.00 | 38.60 | 0.00 | - | 1 | 76 |
| 487.75 | 0.00 | - | 2 | 125 | 500.00 | 41.20 | -2.10 | -4.85% | 1 | 341 |
| 373.10 | 0.00 | - | 1 | 72 | 510.00 | 50.75 | 0.00 | - | 1 | 36 |
| 422.35 | 0.00 | - | 1 | 52 | 520.00 | 47.90 | 0.00 | - | 100 | 627 |
| 431.40 | 0.00 | - | 1 | 141 | 530.00 | 51.20 | 0.00 | - | 10 | 64 |
| 465.02 | 0.00 | - | 8 | 23 | 540.00 | 53.80 | 0.00 | - | 2 | 40 |
| 388.43 | 0.00 | - | 6 | 46 | 550.00 | 67.05 | 0.00 | - | 3 | 140 |
| 473.81 | 0.00 | - | 1 | 45 | 560.00 | 56.44 | 0.00 | - | 1 | 19 |
| 466.16 | 0.00 | - | 2 | 49 | 570.00 | 67.95 | 0.00 | - | 6 | 51 |
| 359.58 | 0.00 | - | 4 | 63 | 580.00 | 64.83 | 0.00 | - | 1 | 51 |
| 358.31 | 0.00 | - | 1 | 24 | 590.00 | 74.50 | 0.00 | - | 5 | 33 |
| 421.65 | 0.00 | - | 1 | 165 | 600.00 | 68.35 | 0.00 | - | 1 | 643 |
| 401.10 | 0.00 | - | 1 | 30 | 610.00 | 72.90 | -6.65 | -8.36% | 1 | 65 |
| 312.98 | 0.00 | - | 3 | 65 | 620.00 | 76.70 | -8.65 | -10.13% | 1 | 54 |
| 357.25 | 0.00 | - | 1 | 59 | 630.00 | 88.70 | 0.00 | - | 5 | 64 |
| 390.20 | 0.00 | - | 1 | 31 | 640.00 | 92.50 | 0.00 | - | 8 | 55 |
| 305.30 | 0.00 | - | 4 | 78 | 650.00 | 86.50 | 0.00 | - | 50 | 135 |
| 331.00 | 0.00 | - | 6 | 224 | 660.00 | 100.75 | 0.00 | - | 9 | 122 |
| 395.73 | 0.00 | - | 2 | 97 | 670.00 | 104.80 | 0.00 | - | 16 | 22 |
| 375.00 | 0.00 | - | 1 | 197 | 680.00 | 95.45 | 0.00 | - | 26 | 29 |
| 319.52 | 0.00 | - | 2 | 233 | 690.00 | 113.35 | 0.00 | - | 18 | 37 |
| 389.80 | 0.00 | - | 3 | 428 | 700.00 | 107.25 | 0.00 | - | 1 | 272 |
| 346.00 | 0.00 | - | 1 | 54 | 710.00 | 121.90 | 0.00 | - | 2 | 19 |
| 330.15 | 0.00 | - | 3 | 136 | 720.00 | 126.40 | 0.00 | - | 5 | 57 |
| 347.00 | 0.00 | - | 2 | 357 | 730.00 | 127.30 | 0.00 | - | 6 | 18 |
| 361.35 | 0.00 | - | 2 | 58 | 740.00 | 141.30 | 0.00 | - | 1 | 10 |
| 352.25 | 0.00 | - | 8 | 857 | 750.00 | 129.10 | 0.00 | - | 1 | 310 |
| 336.08 | 0.00 | - | 6 | 42 | 760.00 | 128.75 | -4.04 | -3.04% | 1 | 60 |
| 330.53 | 0.00 | - | 20 | 122 | 770.00 | 132.99 | 0.00 | - | 3 | 118 |
| 324.49 | 0.00 | - | 4 | 62 | 780.00 | 158.55 | 0.00 | - | 133 | 228 |
| 320.82 | 0.00 | - | 14 | 314 | 790.00 | 149.10 | 0.00 | - | 1 | 16 |
| 316.04 | 0.00 | - | 20 | 789 | 800.00 | 147.85 | 0.00 | - | 10 | 272 |
| 319.34 | 0.00 | - | 2 | 86 | 810.00 | 155.40 | 0.00 | - | 10 | 15 |
| 315.20 | 0.00 | - | 2 | 39 | 820.00 | 165.03 | 0.00 | - | 49 | 93 |
| 319.77 | 0.00 | - | 1 | 146 | 830.00 | 166.39 | 0.00 | - | 1 | 8 |
| 310.00 | -4.92 | -1.56% | 6 | 25 | 840.00 | 170.25 | 0.00 | - | 10 | 25 |
| 298.84 | +0.05 | +0.02% | 5 | 411 | 850.00 | 175.10 | 0.00 | - | 10 | 49 |
| 315.00 | 0.00 | - | 1 | 89 | 860.00 | 178.40 | 0.00 | - | 10 | 47 |
| 287.50 | 0.00 | - | 2 | 201 | 870.00 | 211.59 | 0.00 | - | 1 | 63 |
| 281.20 | 0.00 | - | 4 | 73 | 880.00 | 186.30 | 0.00 | - | 9 | 48 |
| 279.65 | 0.00 | - | 1 | 71 | 890.00 | 200.75 | 0.00 | - | 1 | 10 |
| 280.00 | -2.95 | -1.04% | 19 | 1,126 | 900.00 | 202.87 | +4.60 | +2.32% | 2 | 66 |
| 293.60 | 0.00 | - | 1 | 464 | 910.00 | 204.81 | 0.00 | - | 2 | 10 |
| 287.49 | 0.00 | - | 1 | 169 | 920.00 | 224.05 | 0.00 | - | 1 | 5 |
| 275.90 | +12.16 | +4.61% | 1 | 234 | 930.00 | - | - | - | - | - |
| 275.77 | +14.27 | +5.46% | 3 | 70 | 940.00 | 262.63 | 0.00 | - | 1 | 13 |
| 264.20 | +7.18 | +2.79% | 1 | 279 | 950.00 | 267.47 | 0.00 | - | 1 | 86 |
| 252.50 | 0.00 | - | 1 | 36 | 960.00 | 241.55 | 0.00 | - | 2 | 3 |
| 249.90 | 0.00 | - | 31 | 142 | 970.00 | 233.90 | 0.00 | - | 10 | 9 |
| 213.30 | 0.00 | - | 2 | 50 | 980.00 | 257.35 | 0.00 | - | 9 | 14 |
| 235.60 | 0.00 | - | 2 | 13 | 990.00 | 264.40 | 0.00 | - | 2 | 6 |
| 237.00 | 0.00 | - | 3 | 1,070 | 1,000.00 | 261.91 | 0.00 | - | 1 | 323 |
| 235.00 | 0.00 | - | 2 | 35 | 1,010.00 | 294.70 | 0.00 | - | 13 | 19 |
| 169.12 | 0.00 | - | 22 | 69 | 1,020.00 | 309.50 | 0.00 | - | 8 | 6 |
| 241.51 | +48.51 | +25.13% | 2 | 41 | 1,030.00 | 298.20 | 0.00 | - | 7 | 12 |
| 226.52 | 0.00 | - | 4 | 17 | 1,040.00 | 298.15 | 0.00 | - | 3 | 7 |
| 223.32 | 0.00 | - | 2 | 61 | 1,050.00 | 434.75 | 0.00 | - | - | 4 |
| 220.72 | 0.00 | - | 6 | 21 | 1,060.00 | 440.40 | 0.00 | - | 3 | 7 |
| 216.18 | 0.00 | - | 2 | 29 | 1,070.00 | 316.13 | 0.00 | - | 1 | 23 |
| 214.62 | 0.00 | - | 2 | 14 | 1,080.00 | 327.19 | 0.00 | - | 2 | 9 |
| 212.12 | 0.00 | - | 6 | 111 | 1,090.00 | 415.45 | 0.00 | - | 2 | 6 |
| 206.55 | 0.00 | - | 15 | 227 | 1,100.00 | 340.38 | 0.00 | - | 1 | 17 |
| 206.69 | 0.00 | - | 4 | 25 | 1,110.00 | 458.05 | 0.00 | - | 12 | 9 |
| 202.75 | 0.00 | - | 7 | 38 | 1,120.00 | 447.91 | 0.00 | - | 2 | 9 |
| 200.10 | 0.00 | - | 8 | 25 | 1,130.00 | 334.80 | 0.00 | - | 7 | 7 |
| 197.97 | 0.00 | - | 8 | 156 | 1,140.00 | 351.75 | 0.00 | - | 2 | 6 |
| 204.00 | 0.00 | - | 1 | 30 | 1,150.00 | 376.38 | 0.00 | - | 2 | 2 |
| 138.10 | 0.00 | - | 1 | 4 | 1,160.00 | 356.55 | 0.00 | - | 2 | 0 |
| 198.55 | 0.00 | - | 2 | 15 | 1,170.00 | 378.52 | 0.00 | - | 7 | 6 |
| 203.94 | 0.00 | - | 3 | 13 | 1,180.00 | 399.11 | 0.00 | - | 2 | 2 |
| 165.02 | 0.00 | - | 2 | 1 | 1,190.00 | 395.48 | 0.00 | - | 4 | 4 |
| 181.40 | 0.00 | - | 1 | 281 | 1,200.00 | 422.97 | 0.00 | - | 3 | 14 |
| 189.37 | 0.00 | - | 4 | 14 | 1,210.00 | 393.85 | 0.00 | - | 2 | 12 |
| 185.25 | 0.00 | - | 1 | 25 | 1,220.00 | 399.10 | 0.00 | - | 7 | 20 |
| 190.84 | 0.00 | - | 1 | 38 | 1,230.00 | 444.09 | 0.00 | - | 6 | 24 |
| 186.36 | 0.00 | - | 2 | 22 | 1,240.00 | 420.73 | 0.00 | - | 7 | 86 |
| 179.54 | -6.36 | -3.42% | 1 | 187 | 1,250.00 | 460.25 | 0.00 | - | 7 | 81 |
| 172.85 | 0.00 | - | 2 | 26 | 1,260.00 | 451.11 | 0.00 | - | 4 | 36 |
| 181.22 | 0.00 | - | 2 | 9 | 1,270.00 | 431.76 | 0.00 | - | 4 | 0 |
| 179.40 | 0.00 | - | 2 | 30 | 1,280.00 | 488.00 | 0.00 | - | 48 | 90 |
| 177.01 | 0.00 | - | 21 | 15 | 1,290.00 | 615.55 | 0.00 | - | 2 | 45 |
| 175.00 | 0.00 | - | 4 | 67 | 1,300.00 | 473.10 | 0.00 | - | 1 | 44 |
| 149.92 | 0.00 | - | 1 | 17 | 1,320.00 | 535.21 | 0.00 | - | 1 | 96 |
| 155.76 | +21.76 | +16.24% | 2 | 26 | 1,340.00 | 544.27 | 0.00 | - | 1 | 144 |
| 158.00 | 0.00 | - | 1 | 8 | 1,360.00 | 566.56 | 0.00 | - | 7 | 121 |
| 149.25 | 0.00 | - | 1 | 20 | 1,380.00 | 583.46 | 0.00 | - | 58 | 58 |
| 147.20 | 0.00 | - | 1 | 63 | 1,400.00 | 589.68 | 0.00 | - | 2 | 21 |
| 134.76 | 0.00 | - | 2 | 179 | 1,420.00 | - | - | - | - | - |
| 128.12 | 0.00 | - | 2 | 25 | 1,440.00 | 635.94 | 0.00 | - | 7 | 12 |
| 128.31 | 0.00 | - | 3 | 0 | 1,460.00 | 653.35 | 0.00 | - | 58 | 58 |
| 139.70 | 0.00 | - | 1 | 46 | 1,480.00 | 748.40 | 0.00 | - | 2 | 0 |
| 122.55 | 0.00 | - | 6 | 186 | 1,500.00 | 687.45 | 0.00 | - | 1 | 11 |
| 85.74 | 0.00 | - | 2 | 20 | 1,520.00 | 675.20 | 0.00 | - | - | 3 |
| 94.17 | 0.00 | - | 1 | 18 | 1,540.00 | 690.90 | 0.00 | - | - | 2 |
| 74.63 | 0.00 | - | 12 | 61 | 1,560.00 | 707.73 | 0.00 | - | - | 1 |
| 123.70 | 0.00 | - | 1 | 7 | 1,580.00 | 721.08 | 0.00 | - | 2 | 12 |
| 117.10 | 0.00 | - | 2 | 73 | 1,600.00 | 769.42 | 0.00 | - | 2 | 11 |
| 84.49 | 0.00 | - | 1 | 13 | 1,620.00 | 828.00 | 0.00 | - | - | 0 |
| 82.64 | 0.00 | - | 1 | 34 | 1,640.00 | 758.20 | 0.00 | - | 12 | 12 |
| 91.80 | 0.00 | - | 8 | 4 | 1,650.00 | 796.65 | 0.00 | - | 1 | 0 |
| 80.74 | 0.00 | - | 1 | 25 | 1,660.00 | - | - | - | - | - |
| 86.70 | 0.00 | - | 23 | 7 | 1,670.00 | 799.00 | 0.00 | - | - | 0 |
| 79.70 | 0.00 | - | 10 | 24 | 1,680.00 | - | - | - | - | - |
| 63.32 | 0.00 | - | 22 | 13 | 1,690.00 | - | - | - | - | - |
| 104.29 | 0.00 | - | 3 | 53 | 1,700.00 | 863.59 | 0.00 | - | 2 | 7 |
| 98.00 | 0.00 | - | 3 | 40 | 1,710.00 | 820.32 | 0.00 | - | 29 | 51 |
| 74.91 | 0.00 | - | 1 | 42 | 1,720.00 | 830.25 | 0.00 | - | 1 | 1 |
| 60.23 | 0.00 | - | 2 | 14 | 1,730.00 | 839.50 | 0.00 | - | 1 | 1 |
| 60.16 | 0.00 | - | 6 | 10 | 1,740.00 | 848.45 | 0.00 | - | 2 | 2 |
| 94.92 | 0.00 | - | 29 | 70 | 1,750.00 | 857.42 | 0.00 | - | 29 | 45 |
| 58.50 | 0.00 | - | 4 | 6 | 1,760.00 | 856.95 | 0.00 | - | - | 1 |
| 86.05 | 0.00 | - | 2 | 15 | 1,770.00 | 876.15 | 0.00 | - | 2 | 2 |
| 65.92 | 0.00 | - | 10 | 9 | 1,780.00 | - | - | - | - | - |
| 90.60 | 0.00 | - | 29 | 124 | 1,790.00 | 946.18 | 0.00 | - | 6 | 0 |
| 71.85 | 0.00 | - | 23 | 44 | 1,800.00 | - | - | - | - | - |
| 87.99 | 0.00 | - | 2 | 4 | 1,810.00 | - | - | - | - | - |
| 88.93 | 0.00 | - | 4 | 14 | 1,820.00 | - | - | - | - | - |
| 70.89 | 0.00 | - | 7 | 14 | 1,830.00 | - | - | - | - | - |
| 89.53 | 0.00 | - | 2 | 21 | 1,840.00 | 941.85 | 0.00 | - | 2 | 0 |
| 77.87 | 0.00 | - | 6 | 18 | 1,850.00 | - | - | - | - | - |
| 80.60 | 0.00 | - | 2 | 72 | 1,860.00 | - | - | - | - | - |
| 83.92 | +5.46 | +6.96% | 2 | 54 | 1,870.00 | - | - | - | - | - |
| 79.06 | 0.00 | - | 2 | 10 | 1,880.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 36 | 1,890.00 | 1,044.79 | 0.00 | - | - | 0 |
| 77.00 | -5.20 | -6.33% | 2 | 18 | 1,900.00 | - | - | - | - | - |
| 48.03 | 0.00 | - | 2 | 9 | 1,910.00 | - | - | - | - | - |
| 63.57 | 0.00 | - | 2 | 98 | 1,920.00 | - | - | - | - | - |
| 76.00 | +1.65 | +2.22% | 2 | 42 | 1,930.00 | - | - | - | - | - |
| 77.47 | +5.09 | +7.03% | 2 | 293 | 1,940.00 | 1,038.38 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.