NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 627.00 | +43.20 | +7.40% | 11 | 19 | 260.00 | 0.01 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 13 | 33 |
| 555.56 | 0.00 | - | - | 0 | 290.00 | 0.04 | 0.00 | - | - | 1 |
| 590.87 | +73.77 | +14.27% | 1 | 34 | 300.00 | 0.01 | 0.00 | - | 50 | 52 |
| 580.68 | 0.00 | - | 1 | 1 | 310.00 | 0.09 | 0.00 | - | 6 | 7 |
| 496.67 | 0.00 | - | 1 | 1 | 320.00 | 0.01 | 0.00 | - | 201 | 336 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 64 | 55 |
| 544.49 | +52.32 | +10.63% | 1 | 1 | 340.00 | 0.01 | -0.03 | -75.00% | 1 | 8 |
| 504.70 | 0.00 | - | 55 | 57 | 350.00 | 0.05 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 43 | 112 |
| - | - | - | - | - | 370.00 | 0.01 | -0.03 | -75.00% | 1 | 24 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 4 | 105 |
| 469.30 | 0.00 | - | 1 | 4 | 390.00 | 0.02 | +0.01 | +100.00% | 2 | 38 |
| 491.19 | +69.99 | +16.62% | 12 | 24 | 400.00 | 0.01 | -0.01 | -50.00% | 84 | 214 |
| 481.14 | +23.14 | +5.05% | 11 | 13 | 410.00 | 0.02 | 0.00 | - | 75 | 128 |
| 475.95 | 0.00 | - | 2 | 1 | 420.00 | 0.02 | 0.00 | - | 1 | 641 |
| 453.00 | +13.01 | +2.96% | 1 | 6 | 430.00 | 0.03 | 0.00 | - | 14 | 67 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 779 | 922 |
| 421.79 | 0.00 | - | 3 | 7 | 450.00 | 0.01 | -0.01 | -50.00% | 9 | 498 |
| 418.40 | +51.43 | +14.01% | 2 | 13 | 460.00 | 0.01 | -0.02 | -66.67% | 251 | 51 |
| 415.27 | +30.71 | +7.99% | 1 | 2 | 470.00 | 0.02 | -0.02 | -50.00% | 401 | 91 |
| 403.51 | +24.26 | +6.40% | 1 | 2 | 480.00 | 0.01 | -0.01 | -50.00% | 36 | 108 |
| 379.25 | 0.00 | - | 2 | 1 | 490.00 | 0.02 | -0.06 | -75.00% | 2 | 131 |
| 378.76 | +16.87 | +4.66% | 3 | 7 | 500.00 | 0.02 | -0.03 | -60.00% | 278 | 1,111 |
| - | - | - | - | - | 510.00 | 0.03 | 0.00 | - | 4 | 59 |
| 365.71 | +13.69 | +3.89% | 2 | 2 | 520.00 | 0.02 | -0.01 | -33.33% | 23 | 490 |
| 265.40 | 0.00 | - | 1 | 10 | 530.00 | 0.02 | -0.06 | -75.00% | 111 | 125 |
| 348.25 | +13.18 | +3.93% | 10 | 13 | 540.00 | 0.03 | -0.03 | -50.00% | 9 | 138 |
| 337.88 | +27.83 | +8.98% | 31 | 20 | 550.00 | 0.03 | -0.03 | -50.00% | 127 | 467 |
| 329.17 | +21.11 | +6.85% | 5 | 11 | 560.00 | 0.04 | -0.01 | -20.00% | 29 | 381 |
| 318.34 | +38.65 | +13.82% | 1 | 1 | 570.00 | 0.05 | -0.03 | -37.50% | 31 | 60 |
| 237.37 | 0.00 | - | 6 | 7 | 580.00 | 0.05 | -0.05 | -50.00% | 229 | 142 |
| 298.84 | +43.91 | +17.22% | 1 | 336 | 590.00 | 0.04 | -0.06 | -60.00% | 320 | 477 |
| 285.15 | +25.05 | +9.63% | 1 | 255 | 600.00 | 0.05 | -0.06 | -54.55% | 240 | 1,030 |
| 208.53 | 0.00 | - | 14 | 23 | 610.00 | 0.08 | -0.03 | -27.27% | 19 | 339 |
| 266.30 | +28.30 | +11.89% | 3 | 107 | 620.00 | 0.09 | -0.05 | -35.71% | 29 | 919 |
| 213.54 | 0.00 | - | 1 | 9 | 630.00 | 0.09 | -0.07 | -43.75% | 149 | 727 |
| 214.27 | 0.00 | - | 1 | 11 | 640.00 | 0.09 | -0.09 | -50.00% | 845 | 485 |
| 235.24 | +29.00 | +14.06% | 1 | 23 | 650.00 | 0.09 | -0.12 | -57.14% | 846 | 829 |
| 231.63 | +50.68 | +28.01% | 11 | 69 | 660.00 | 0.11 | -0.12 | -52.17% | 95 | 656 |
| 221.11 | +30.06 | +15.73% | 1 | 74 | 670.00 | 0.14 | -0.12 | -46.15% | 206 | 486 |
| 209.15 | +28.07 | +15.50% | 4 | 61 | 680.00 | 0.13 | -0.19 | -59.38% | 259 | 774 |
| 198.30 | +34.90 | +21.36% | 6 | 116 | 690.00 | 0.17 | -0.15 | -46.87% | 435 | 1,451 |
| 188.15 | +33.70 | +21.82% | 181 | 380 | 700.00 | 0.19 | -0.23 | -54.76% | 1,598 | 2,529 |
| 178.25 | +25.70 | +16.85% | 67 | 152 | 710.00 | 0.20 | -0.28 | -58.33% | 204 | 733 |
| 168.35 | +27.84 | +19.81% | 50 | 276 | 720.00 | 0.25 | -0.35 | -58.33% | 703 | 1,651 |
| 163.35 | +39.45 | +31.84% | 85 | 226 | 725.00 | 0.28 | -0.39 | -58.21% | 389 | 2,261 |
| 159.04 | +50.04 | +45.91% | 66 | 116 | 730.00 | 0.30 | -0.40 | -57.14% | 770 | 1,129 |
| 153.40 | +32.15 | +26.52% | 125 | 196 | 735.00 | 0.30 | -0.49 | -62.03% | 741 | 383 |
| 148.04 | +28.84 | +24.19% | 30 | 144 | 740.00 | 0.34 | -0.54 | -61.36% | 619 | 1,095 |
| 134.70 | +22.22 | +19.75% | 57 | 228 | 745.00 | 0.37 | -0.68 | -64.76% | 685 | 834 |
| 138.06 | +26.55 | +23.81% | 75 | 1,143 | 750.00 | 0.42 | -0.73 | -63.48% | 3,499 | 3,639 |
| 133.05 | +28.70 | +27.50% | 39 | 251 | 755.00 | 0.44 | -0.88 | -66.67% | 590 | 1,161 |
| 129.14 | +25.90 | +25.09% | 149 | 425 | 760.00 | 0.48 | -1.05 | -68.63% | 1,060 | 2,399 |
| 124.36 | +31.01 | +33.22% | 27 | 367 | 765.00 | 0.53 | -1.27 | -70.56% | 1,700 | 2,151 |
| 118.79 | +28.79 | +31.99% | 83 | 366 | 770.00 | 0.62 | -1.39 | -69.15% | 1,722 | 1,309 |
| 113.70 | +25.69 | +29.19% | 223 | 518 | 775.00 | 0.70 | -1.63 | -69.96% | 1,015 | 1,206 |
| 108.20 | +26.10 | +31.79% | 111 | 222 | 780.00 | 0.78 | -1.92 | -71.11% | 2,169 | 1,816 |
| 104.05 | +37.90 | +57.29% | 78 | 99 | 785.00 | 0.90 | -2.30 | -71.88% | 809 | 1,079 |
| 99.25 | +26.75 | +36.90% | 85 | 381 | 790.00 | 1.02 | -2.60 | -71.82% | 2,104 | 1,648 |
| 87.75 | +14.70 | +20.12% | 6 | 66 | 792.50 | 1.09 | -2.83 | -72.19% | 651 | 525 |
| 94.20 | +23.93 | +34.05% | 84 | 422 | 795.00 | 1.22 | -3.02 | -71.23% | 1,138 | 1,280 |
| 91.95 | +22.65 | +32.68% | 66 | 104 | 797.50 | 1.30 | -3.11 | -70.52% | 505 | 400 |
| 89.67 | +25.67 | +40.11% | 724 | 996 | 800.00 | 1.40 | -3.35 | -70.53% | 15,163 | 4,101 |
| 88.08 | +31.59 | +55.92% | 5 | 163 | 802.50 | 1.50 | -3.89 | -72.17% | 534 | 447 |
| 84.80 | +23.18 | +37.62% | 88 | 414 | 805.00 | 1.62 | -3.98 | -71.07% | 1,798 | 1,513 |
| 81.78 | +28.01 | +52.09% | 25 | 70 | 807.50 | 1.75 | -4.48 | -71.91% | 536 | 380 |
| 80.15 | +23.92 | +42.54% | 419 | 688 | 810.00 | 1.87 | -4.81 | -72.01% | 2,319 | 2,379 |
| 77.70 | +27.76 | +55.59% | 62 | 180 | 812.50 | 2.00 | -5.24 | -72.38% | 762 | 239 |
| 74.55 | +23.07 | +44.81% | 44 | 342 | 815.00 | 2.21 | -5.55 | -71.52% | 1,665 | 1,629 |
| 73.05 | +22.70 | +45.08% | 53 | 252 | 817.50 | 2.44 | -5.56 | -69.50% | 800 | 707 |
| 70.45 | +22.40 | +46.62% | 216 | 910 | 820.00 | 2.63 | -6.12 | -69.94% | 6,514 | 2,278 |
| 66.35 | +21.32 | +47.35% | 258 | 718 | 825.00 | 3.10 | -7.15 | -69.76% | 3,563 | 2,030 |
| 62.20 | +21.10 | +51.34% | 964 | 1,406 | 830.00 | 3.60 | -7.95 | -68.83% | 5,276 | 2,889 |
| 57.63 | +20.32 | +54.46% | 280 | 1,386 | 835.00 | 4.30 | -8.75 | -67.05% | 1,519 | 1,082 |
| 53.50 | +19.50 | +57.35% | 828 | 1,276 | 840.00 | 5.09 | -10.01 | -66.29% | 5,263 | 1,562 |
| 48.94 | +17.94 | +57.87% | 623 | 1,007 | 845.00 | 6.00 | -11.05 | -64.81% | 2,105 | 1,078 |
| 45.05 | +17.20 | +61.76% | 2,721 | 2,813 | 850.00 | 7.01 | -11.94 | -63.01% | 9,127 | 2,436 |
| 41.50 | +16.00 | +62.75% | 875 | 1,176 | 855.00 | 8.20 | -12.90 | -61.14% | 3,561 | 965 |
| 38.19 | +14.89 | +63.91% | 2,378 | 1,729 | 860.00 | 9.48 | -14.26 | -60.07% | 9,176 | 1,616 |
| 34.44 | +13.44 | +64.00% | 1,163 | 885 | 865.00 | 10.99 | -15.36 | -58.29% | 3,033 | 556 |
| 31.35 | +12.59 | +67.11% | 5,129 | 2,587 | 870.00 | 12.70 | -16.85 | -57.02% | 7,912 | 981 |
| 28.12 | +11.26 | +66.79% | 7,967 | 2,373 | 875.00 | 14.68 | -18.22 | -55.38% | 8,604 | 768 |
| 25.10 | +10.15 | +67.89% | 18,761 | 3,238 | 880.00 | 16.70 | -19.81 | -54.26% | 12,504 | 1,162 |
| 22.58 | +9.38 | +71.06% | 13,314 | 1,145 | 885.00 | 18.95 | -19.00 | -50.07% | 7,849 | 625 |
| 20.03 | +8.13 | +68.32% | 13,848 | 2,204 | 890.00 | 21.30 | -21.21 | -49.89% | 7,830 | 591 |
| 17.86 | +7.36 | +70.10% | 7,548 | 1,068 | 895.00 | 24.45 | -21.20 | -46.44% | 997 | 488 |
| 15.80 | +6.48 | +69.53% | 26,618 | 7,059 | 900.00 | 27.10 | -23.95 | -46.91% | 2,907 | 908 |
| 13.76 | +5.46 | +65.78% | 4,105 | 1,538 | 905.00 | 30.30 | -25.97 | -46.15% | 211 | 178 |
| 12.20 | +4.89 | +66.89% | 7,642 | 1,759 | 910.00 | 33.15 | -25.23 | -43.22% | 399 | 195 |
| 10.50 | +4.10 | +64.06% | 3,379 | 1,458 | 915.00 | 37.00 | -22.20 | -37.50% | 102 | 71 |
| 9.35 | +3.75 | +66.96% | 15,307 | 2,126 | 920.00 | 40.82 | -24.51 | -37.52% | 1,001 | 567 |
| 8.05 | +3.18 | +65.30% | 5,070 | 1,834 | 925.00 | 44.80 | -35.50 | -44.21% | 1,123 | 77 |
| 7.00 | +2.70 | +62.79% | 10,521 | 2,178 | 930.00 | 48.40 | -30.46 | -38.63% | 293 | 669 |
| 5.90 | +2.19 | +59.03% | 2,908 | 1,341 | 935.00 | 52.84 | -42.66 | -44.67% | 50 | 80 |
| 5.20 | +1.85 | +55.22% | 5,467 | 2,884 | 940.00 | 57.01 | -25.69 | -31.06% | 129 | 192 |
| 4.40 | +1.55 | +54.39% | 2,046 | 767 | 945.00 | 62.30 | -25.90 | -29.37% | 10 | 90 |
| 3.79 | +1.18 | +45.21% | 18,555 | 6,493 | 950.00 | 65.50 | -37.63 | -36.49% | 1,014 | 159 |
| 3.30 | +1.05 | +46.67% | 1,230 | 927 | 955.00 | 70.50 | -24.70 | -25.95% | 23 | 108 |
| 2.78 | +0.78 | +39.00% | 3,068 | 748 | 960.00 | 75.00 | -26.25 | -25.93% | 170 | 278 |
| 2.36 | +0.56 | +31.11% | 2,318 | 735 | 965.00 | 79.45 | -26.55 | -25.05% | 8 | 129 |
| 2.04 | +0.43 | +26.71% | 3,892 | 989 | 970.00 | 84.40 | -29.70 | -26.03% | 430 | 191 |
| 1.73 | +0.35 | +25.36% | 3,653 | 695 | 975.00 | 90.85 | -27.00 | -22.91% | 4 | 74 |
| 1.44 | +0.13 | +9.92% | 3,776 | 784 | 980.00 | 93.50 | -41.35 | -30.66% | 72 | 203 |
| 1.08 | +0.04 | +3.85% | 1,866 | 956 | 990.00 | 103.40 | -43.85 | -29.78% | 19 | 58 |
| 0.81 | -0.03 | -3.57% | 15,224 | 4,700 | 1,000.00 | 113.50 | -33.12 | -22.59% | 100 | 48 |
| 0.59 | -0.08 | -11.94% | 2,659 | 1,180 | 1,010.00 | 122.10 | -44.60 | -26.75% | 30 | 3 |
| 0.46 | -0.10 | -17.86% | 1,886 | 609 | 1,020.00 | 131.90 | -39.20 | -22.91% | 12 | 1 |
| 0.35 | -0.13 | -27.08% | 1,733 | 1,088 | 1,030.00 | 143.00 | -37.45 | -20.75% | 52 | 0 |
| 0.29 | -0.10 | -25.64% | 823 | 499 | 1,040.00 | 152.60 | -68.80 | -31.07% | 102 | 0 |
| 0.22 | -0.14 | -38.89% | 3,190 | 1,530 | 1,050.00 | 162.75 | -33.90 | -17.24% | 24 | 0 |
| 0.16 | -0.13 | -44.83% | 1,292 | 841 | 1,060.00 | 171.85 | -42.60 | -19.86% | 2 | 0 |
| 0.14 | -0.12 | -46.15% | 3,656 | 1,336 | 1,070.00 | 182.75 | -53.00 | -22.48% | 4 | 0 |
| 0.11 | -0.12 | -52.17% | 1,384 | 1,016 | 1,080.00 | 238.20 | 0.00 | - | 8 | 0 |
| 0.10 | -0.11 | -52.38% | 422 | 479 | 1,090.00 | 251.20 | 0.00 | - | 7 | 0 |
| 0.09 | -0.11 | -55.00% | 3,056 | 1,123 | 1,100.00 | 283.20 | 0.00 | - | 4 | 0 |
| 0.08 | -0.09 | -52.94% | 124 | 308 | 1,110.00 | 245.85 | 0.00 | - | 12 | 0 |
| 0.07 | -0.07 | -50.00% | 640 | 149 | 1,120.00 | 278.83 | 0.00 | - | 4 | 0 |
| 0.03 | -0.10 | -76.92% | 325 | 188 | 1,130.00 | 233.99 | 0.00 | - | - | 0 |
| 0.05 | -0.08 | -61.54% | 423 | 126 | 1,140.00 | - | - | - | - | - |
| 0.04 | -0.09 | -69.23% | 1,352 | 719 | 1,150.00 | 286.00 | 0.00 | - | 10 | 0 |
| 0.04 | -0.06 | -60.00% | 431 | 400 | 1,160.00 | 303.83 | 0.00 | - | 2 | 0 |
| 0.02 | -0.08 | -80.00% | 20 | 312 | 1,170.00 | 300.00 | 0.00 | - | 2 | 0 |
| 0.06 | -0.04 | -40.00% | 698 | 197 | 1,180.00 | 284.20 | 0.00 | - | - | 0 |
| 0.03 | -0.06 | -66.67% | 175 | 318 | 1,190.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 550 | 1,162 | 1,200.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 510 | 151 | 1,210.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 304 | 133 | 1,220.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 3,321 | 26 | 1,230.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 25 | 317 | 1,240.00 | 341.28 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 273 | 451 | 1,250.00 | 374.87 | 0.00 | - | - | 0 |
| 0.05 | -0.05 | -50.00% | 13 | 32 | 1,260.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 22 | 257 | 1,270.00 | 373.81 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 14 | 40 | 1,280.00 | 384.05 | 0.00 | - | - | 0 |
| 0.03 | -0.06 | -66.67% | 23 | 90 | 1,290.00 | 394.06 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 54 | 344 | 1,300.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 161 | 1,310.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 3 | 35 | 1,320.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 25 | 1,330.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 12 | 27 | 1,340.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 10 | 49 | 1,350.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 178 | 1,360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 42 | 1,370.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 21 | 93 | 1,380.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 39 | 54 | 1,390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 96 | 419 | 1,400.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 2 | 106 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 517 | 1,500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 163 | 1,550.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 7 | 129 | 1,600.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 17,093 | 130 | 1,650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 131 | 1,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 8 | 1,750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 51 | 1,800.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 5 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 171 | 1,820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.