NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 642.69 | 0.00 | - | 2 | 5 | 260.00 | 0.03 | 0.00 | - | 2 | 22 |
| 609.50 | 0.00 | - | 1 | 1 | 280.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | - | 1 |
| 585.71 | 0.00 | - | 35 | 40 | 300.00 | 0.01 | 0.00 | - | 30 | 73 |
| 603.16 | 0.00 | - | - | 2 | 310.00 | 0.17 | 0.00 | - | 1 | 2 |
| 575.66 | 0.00 | - | 1 | 4 | 320.00 | 0.01 | 0.00 | - | 1 | 4 |
| 436.67 | 0.00 | - | 1 | 1 | 330.00 | 0.01 | 0.00 | - | 4 | 24 |
| 555.44 | 0.00 | - | 1 | 2 | 340.00 | 0.01 | 0.00 | - | 40 | 41 |
| 543.67 | 0.00 | - | 1 | 56 | 350.00 | 0.05 | 0.00 | - | 37 | 695 |
| 555.91 | 0.00 | - | 1 | 1 | 360.00 | 0.02 | 0.00 | - | 40 | 128 |
| 537.50 | 0.00 | - | 4 | 4 | 370.00 | 0.10 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 102 | 131 |
| 466.11 | 0.00 | - | 1 | 1 | 390.00 | 0.06 | 0.00 | - | 1 | 13 |
| 496.31 | 0.00 | - | 1 | 5 | 400.00 | 0.06 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 410.00 | 0.07 | 0.00 | - | 6 | 10 |
| 477.43 | 0.00 | - | - | 10 | 420.00 | 0.09 | 0.00 | - | 40 | 42 |
| 453.94 | 0.00 | - | 1 | 2 | 430.00 | 0.15 | 0.00 | - | 2 | 532 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 2 | 314 |
| 452.90 | 0.00 | - | 1 | 17 | 450.00 | 0.03 | 0.00 | - | 5 | 824 |
| 444.19 | 0.00 | - | 1 | 6 | 460.00 | 0.06 | 0.00 | - | 4 | 18 |
| 411.54 | 0.00 | - | 1 | 3 | 470.00 | 0.11 | 0.00 | - | 5 | 886 |
| 416.58 | 0.00 | - | 1 | 6 | 480.00 | 0.06 | 0.00 | - | 1 | 93 |
| 395.71 | 0.00 | - | 1 | 1 | 490.00 | 0.16 | 0.00 | - | 2 | 89 |
| 402.51 | 0.00 | - | 1 | 11 | 500.00 | 0.07 | 0.00 | - | 35 | 259 |
| 363.80 | 0.00 | - | 1 | 1 | 510.00 | 0.10 | 0.00 | - | 4 | 87 |
| 269.67 | 0.00 | - | 1 | 3 | 520.00 | 0.09 | 0.00 | - | 22 | 47 |
| 369.80 | 0.00 | - | 2 | 5 | 530.00 | 0.09 | 0.00 | - | 4 | 60 |
| 348.49 | 0.00 | - | 2 | 6 | 540.00 | 0.10 | 0.00 | - | 13 | 43 |
| 346.22 | 0.00 | - | 1 | 2 | 550.00 | 0.14 | 0.00 | - | 56 | 258 |
| - | - | - | - | - | 560.00 | 0.14 | 0.00 | - | 21 | 138 |
| 287.41 | 0.00 | - | 1 | 7 | 570.00 | 0.15 | 0.00 | - | 2 | 122 |
| 320.65 | 0.00 | - | 7 | 12 | 580.00 | 0.17 | 0.00 | - | 18 | 275 |
| 299.74 | 0.00 | - | 3 | 10 | 590.00 | 0.20 | 0.00 | - | 36 | 395 |
| - | - | - | - | - | 595.00 | 0.25 | 0.00 | - | 1 | 1 |
| 299.30 | 0.00 | - | 3 | 40 | 600.00 | 0.20 | 0.00 | - | 98 | 1,959 |
| 306.12 | 0.00 | - | 1 | 12 | 610.00 | 0.33 | 0.00 | - | 1 | 240 |
| 278.00 | 0.00 | - | 9 | 13 | 615.00 | 0.30 | 0.00 | - | 2 | 289 |
| 226.98 | 0.00 | - | 2 | 9 | 620.00 | 0.27 | 0.00 | - | 13 | 440 |
| 268.85 | 0.00 | - | 4 | 13 | 625.00 | 0.26 | 0.00 | - | 85 | 112 |
| 261.65 | 0.00 | - | 1 | 4 | 630.00 | 0.29 | 0.00 | - | 91 | 882 |
| 257.10 | 0.00 | - | 1 | 18 | 635.00 | 0.30 | 0.00 | - | 4 | 183 |
| 253.80 | 0.00 | - | 2 | 7 | 640.00 | 0.39 | 0.00 | - | 115 | 737 |
| 245.86 | 0.00 | - | 4 | 4 | 645.00 | 0.46 | 0.00 | - | 29 | 145 |
| 254.86 | 0.00 | - | 4 | 22 | 650.00 | 0.41 | 0.00 | - | 188 | 1,109 |
| 239.71 | 0.00 | - | 2 | 7 | 655.00 | 0.50 | 0.00 | - | 7 | 288 |
| 235.50 | 0.00 | - | 2 | 7 | 660.00 | 0.53 | 0.00 | - | 1,362 | 838 |
| 240.70 | 0.00 | - | 3 | 6 | 665.00 | 0.56 | 0.00 | - | 89 | 295 |
| 235.43 | 0.00 | - | 1 | 16 | 670.00 | 0.62 | 0.00 | - | 269 | 433 |
| 232.10 | 0.00 | - | 3 | 20 | 675.00 | 0.65 | 0.00 | - | 50 | 171 |
| 219.30 | 0.00 | - | 20 | 20 | 680.00 | 0.76 | 0.00 | - | 212 | 445 |
| 210.05 | 0.00 | - | 3 | 24 | 685.00 | 0.80 | 0.00 | - | 63 | 888 |
| 214.60 | 0.00 | - | 2 | 14 | 690.00 | 0.90 | 0.00 | - | 100 | 568 |
| 204.95 | 0.00 | - | 2 | 13 | 695.00 | 1.02 | 0.00 | - | 279 | 1,164 |
| 202.60 | 0.00 | - | 173 | 1,151 | 700.00 | 1.12 | 0.00 | - | 1,147 | 3,403 |
| 188.25 | 0.00 | - | 2 | 823 | 705.00 | 1.34 | 0.00 | - | 289 | 792 |
| 190.65 | 0.00 | - | 3 | 27 | 710.00 | 1.50 | 0.00 | - | 303 | 909 |
| 177.90 | 0.00 | - | 8 | 8 | 715.00 | 1.60 | 0.00 | - | 82 | 584 |
| 186.23 | 0.00 | - | 3 | 260 | 720.00 | 1.71 | 0.00 | - | 184 | 751 |
| 181.47 | 0.00 | - | 3 | 111 | 725.00 | 1.99 | 0.00 | - | 189 | 955 |
| 177.05 | 0.00 | - | 1 | 626 | 730.00 | 2.26 | 0.00 | - | 484 | 664 |
| 173.25 | 0.00 | - | 5 | 578 | 735.00 | 2.44 | 0.00 | - | 214 | 526 |
| 165.80 | 0.00 | - | 3 | 150 | 740.00 | 2.81 | 0.00 | - | 988 | 1,334 |
| 163.15 | 0.00 | - | 3 | 16 | 745.00 | 3.15 | 0.00 | - | 122 | 717 |
| 157.00 | 0.00 | - | 24 | 421 | 750.00 | 3.36 | 0.00 | - | 842 | 2,010 |
| 153.90 | 0.00 | - | 14 | 192 | 755.00 | 3.95 | 0.00 | - | 99 | 445 |
| 147.50 | 0.00 | - | 12 | 157 | 760.00 | 4.30 | 0.00 | - | 472 | 841 |
| 144.67 | 0.00 | - | 4 | 73 | 765.00 | 4.75 | 0.00 | - | 310 | 699 |
| 138.60 | 0.00 | - | 21 | 335 | 770.00 | 5.30 | 0.00 | - | 267 | 1,196 |
| 136.30 | 0.00 | - | 9 | 81 | 775.00 | 5.85 | 0.00 | - | 207 | 790 |
| 130.40 | 0.00 | - | 20 | 625 | 780.00 | 6.50 | 0.00 | - | 234 | 1,489 |
| 126.35 | 0.00 | - | 4 | 73 | 785.00 | 7.57 | 0.00 | - | 119 | 444 |
| 122.25 | 0.00 | - | 26 | 938 | 790.00 | 7.97 | 0.00 | - | 569 | 1,489 |
| 118.25 | 0.00 | - | 18 | 89 | 795.00 | 8.66 | 0.00 | - | 265 | 1,156 |
| 113.73 | 0.00 | - | 92 | 1,319 | 800.00 | 9.57 | 0.00 | - | 1,526 | 4,195 |
| 110.73 | 0.00 | - | 33 | 201 | 805.00 | 10.58 | 0.00 | - | 279 | 602 |
| 105.77 | 0.00 | - | 46 | 1,122 | 810.00 | 11.58 | 0.00 | - | 234 | 1,027 |
| 103.64 | 0.00 | - | 56 | 106 | 815.00 | 12.80 | 0.00 | - | 169 | 454 |
| 100.15 | 0.00 | - | 31 | 386 | 820.00 | 13.99 | 0.00 | - | 451 | 1,639 |
| 96.40 | 0.00 | - | 51 | 459 | 825.00 | 15.23 | 0.00 | - | 693 | 1,117 |
| 91.92 | 0.00 | - | 85 | 795 | 830.00 | 16.55 | 0.00 | - | 805 | 1,280 |
| 88.04 | 0.00 | - | 23 | 235 | 835.00 | 17.98 | 0.00 | - | 168 | 471 |
| 84.15 | 0.00 | - | 22 | 311 | 840.00 | 19.45 | 0.00 | - | 478 | 1,059 |
| 82.25 | 0.00 | - | 93 | 319 | 845.00 | 21.20 | 0.00 | - | 298 | 551 |
| 78.50 | 0.00 | - | 479 | 2,086 | 850.00 | 22.60 | 0.00 | - | 745 | 2,124 |
| 74.15 | 0.00 | - | 29 | 382 | 855.00 | 24.35 | 0.00 | - | 169 | 441 |
| 71.78 | 0.00 | - | 87 | 382 | 860.00 | 26.00 | 0.00 | - | 187 | 1,020 |
| 67.35 | 0.00 | - | 68 | 243 | 865.00 | 28.03 | 0.00 | - | 112 | 702 |
| 65.71 | 0.00 | - | 135 | 689 | 870.00 | 30.15 | 0.00 | - | 362 | 1,329 |
| 61.75 | 0.00 | - | 98 | 661 | 875.00 | 32.07 | 0.00 | - | 289 | 784 |
| 60.00 | 0.00 | - | 1,134 | 1,453 | 880.00 | 34.42 | 0.00 | - | 358 | 929 |
| 57.10 | 0.00 | - | 141 | 546 | 885.00 | 36.10 | 0.00 | - | 238 | 498 |
| 54.70 | 0.00 | - | 508 | 1,181 | 890.00 | 38.67 | 0.00 | - | 324 | 905 |
| 53.25 | 0.00 | - | 255 | 139 | 892.50 | 40.45 | 0.00 | - | 157 | 156 |
| 52.55 | 0.00 | - | 811 | 777 | 895.00 | 41.18 | 0.00 | - | 286 | 716 |
| 50.90 | 0.00 | - | 282 | 168 | 897.50 | 42.40 | 0.00 | - | 137 | 74 |
| 49.75 | 0.00 | - | 2,809 | 5,528 | 900.00 | 43.77 | 0.00 | - | 2,494 | 4,131 |
| 48.30 | 0.00 | - | 396 | 118 | 902.50 | 44.95 | 0.00 | - | 110 | 46 |
| 47.58 | 0.00 | - | 824 | 1,099 | 905.00 | 46.30 | 0.00 | - | 262 | 575 |
| 46.40 | 0.00 | - | 280 | 185 | 907.50 | 48.50 | 0.00 | - | 129 | 117 |
| 45.10 | 0.00 | - | 1,360 | 1,341 | 910.00 | 49.50 | 0.00 | - | 313 | 1,856 |
| 44.00 | 0.00 | - | 207 | 165 | 912.50 | 51.24 | 0.00 | - | 34 | 32 |
| 43.02 | 0.00 | - | 820 | 1,110 | 915.00 | 51.76 | 0.00 | - | 46 | 369 |
| 42.15 | 0.00 | - | 54 | 44 | 917.50 | 55.20 | 0.00 | - | 5 | 54 |
| 40.80 | 0.00 | - | 955 | 2,832 | 920.00 | 54.81 | 0.00 | - | 177 | 1,196 |
| 38.40 | 0.00 | - | 365 | 1,105 | 925.00 | 58.31 | 0.00 | - | 27 | 324 |
| 36.80 | 0.00 | - | 486 | 1,242 | 930.00 | 61.55 | 0.00 | - | 66 | 383 |
| 34.20 | 0.00 | - | 468 | 756 | 935.00 | 64.18 | 0.00 | - | 14 | 38 |
| 32.94 | 0.00 | - | 463 | 2,055 | 940.00 | 66.68 | 0.00 | - | 38 | 304 |
| 31.25 | 0.00 | - | 317 | 556 | 945.00 | 70.25 | 0.00 | - | 3 | 237 |
| 29.40 | 0.00 | - | 1,618 | 4,757 | 950.00 | 74.70 | 0.00 | - | 70 | 275 |
| 27.95 | 0.00 | - | 657 | 629 | 955.00 | 77.50 | 0.00 | - | 25 | 51 |
| 26.40 | 0.00 | - | 534 | 1,948 | 960.00 | 80.92 | 0.00 | - | 60 | 120 |
| 24.38 | 0.00 | - | 69 | 311 | 965.00 | 85.10 | 0.00 | - | 82 | 37 |
| 23.15 | 0.00 | - | 174 | 1,942 | 970.00 | 88.95 | 0.00 | - | 52 | 172 |
| 21.80 | 0.00 | - | 278 | 698 | 975.00 | 91.32 | 0.00 | - | 74 | 83 |
| 20.50 | 0.00 | - | 340 | 965 | 980.00 | 95.74 | 0.00 | - | 132 | 109 |
| 19.55 | 0.00 | - | 83 | 386 | 985.00 | 100.10 | 0.00 | - | 154 | 131 |
| 18.15 | 0.00 | - | 267 | 618 | 990.00 | 103.36 | 0.00 | - | 126 | 140 |
| 17.30 | 0.00 | - | 102 | 308 | 995.00 | 110.45 | 0.00 | - | 152 | 64 |
| 16.18 | 0.00 | - | 3,309 | 5,825 | 1,000.00 | 111.28 | 0.00 | - | 58 | 210 |
| 15.25 | 0.00 | - | 169 | 606 | 1,005.00 | 113.95 | 0.00 | - | 117 | 46 |
| 14.40 | 0.00 | - | 213 | 661 | 1,010.00 | 117.96 | 0.00 | - | 243 | 90 |
| 13.05 | 0.00 | - | 103 | 260 | 1,015.00 | 123.10 | 0.00 | - | 439 | 133 |
| 12.20 | 0.00 | - | 240 | 742 | 1,020.00 | 128.30 | 0.00 | - | 199 | 90 |
| 11.76 | 0.00 | - | 123 | 837 | 1,025.00 | 130.35 | 0.00 | - | 200 | 74 |
| 11.06 | 0.00 | - | 228 | 564 | 1,030.00 | 134.60 | 0.00 | - | 291 | 117 |
| 10.30 | 0.00 | - | 102 | 245 | 1,035.00 | 139.60 | 0.00 | - | 255 | 107 |
| 9.60 | 0.00 | - | 175 | 396 | 1,040.00 | 143.20 | 0.00 | - | 316 | 144 |
| 9.15 | 0.00 | - | 46 | 238 | 1,045.00 | 149.80 | 0.00 | - | 177 | 68 |
| 8.52 | 0.00 | - | 1,494 | 2,625 | 1,050.00 | 153.10 | 0.00 | - | 58 | 44 |
| 7.88 | 0.00 | - | 99 | 157 | 1,055.00 | 158.70 | 0.00 | - | 344 | 90 |
| 7.48 | 0.00 | - | 1,384 | 1,152 | 1,060.00 | 163.00 | 0.00 | - | 94 | 37 |
| 6.95 | 0.00 | - | 44 | 158 | 1,065.00 | 165.75 | 0.00 | - | 29 | 12 |
| 6.50 | 0.00 | - | 170 | 508 | 1,070.00 | 171.05 | 0.00 | - | 12 | 47 |
| 6.10 | 0.00 | - | 29 | 569 | 1,075.00 | 176.45 | 0.00 | - | 8 | 9 |
| 5.61 | 0.00 | - | 64 | 243 | 1,080.00 | 179.90 | 0.00 | - | 38 | 24 |
| 5.35 | 0.00 | - | 65 | 296 | 1,085.00 | 315.00 | 0.00 | - | 2 | 1 |
| 5.00 | 0.00 | - | 76 | 1,163 | 1,090.00 | 188.20 | 0.00 | - | 10 | 22 |
| 4.90 | 0.00 | - | 129 | 145 | 1,095.00 | 203.35 | 0.00 | - | 2 | 6 |
| 4.48 | 0.00 | - | 1,019 | 2,568 | 1,100.00 | 198.05 | 0.00 | - | 66 | 116 |
| 4.18 | 0.00 | - | 31 | 102 | 1,105.00 | 206.05 | 0.00 | - | 6 | 22 |
| 3.81 | 0.00 | - | 136 | 568 | 1,110.00 | 206.90 | 0.00 | - | 22 | 12 |
| 3.74 | 0.00 | - | 28 | 66 | 1,115.00 | 255.80 | 0.00 | - | - | 15 |
| 3.40 | 0.00 | - | 19 | 612 | 1,120.00 | 219.40 | 0.00 | - | 8 | 18 |
| 3.20 | 0.00 | - | 85 | 132 | 1,125.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 71 | 348 | 1,130.00 | 229.85 | 0.00 | - | 216 | 99 |
| 2.70 | 0.00 | - | 174 | 535 | 1,140.00 | 242.25 | 0.00 | - | 1 | 13 |
| 2.41 | 0.00 | - | 369 | 1,291 | 1,150.00 | 253.80 | 0.00 | - | 2 | 2 |
| 2.15 | 0.00 | - | 91 | 237 | 1,160.00 | 264.00 | 0.00 | - | 2 | 1 |
| 1.83 | 0.00 | - | 84 | 167 | 1,170.00 | 271.00 | 0.00 | - | 11 | 2 |
| 1.72 | 0.00 | - | 35 | 379 | 1,180.00 | 283.85 | 0.00 | - | 2 | 1 |
| 1.58 | 0.00 | - | 25 | 138 | 1,190.00 | 326.90 | 0.00 | - | - | 0 |
| 1.40 | 0.00 | - | 493 | 1,059 | 1,200.00 | 298.70 | 0.00 | - | 2 | 94 |
| 1.20 | 0.00 | - | 26 | 129 | 1,210.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 22 | 47 | 1,220.00 | 341.52 | 0.00 | - | - | 0 |
| 0.98 | 0.00 | - | 84 | 202 | 1,230.00 | 329.70 | 0.00 | - | 78 | 0 |
| 0.94 | 0.00 | - | 188 | 185 | 1,240.00 | 340.61 | 0.00 | - | 52 | 0 |
| 0.79 | 0.00 | - | 635 | 1,037 | 1,250.00 | 349.33 | 0.00 | - | 76 | 0 |
| 0.73 | 0.00 | - | 6 | 103 | 1,260.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 16 | 79 | 1,270.00 | 437.24 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 7 | 91 | 1,280.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 6 | 69 | 1,290.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 202 | 541 | 1,300.00 | 397.45 | 0.00 | - | 80 | 0 |
| 0.45 | 0.00 | - | 17 | 113 | 1,310.00 | 405.46 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 28 | 116 | 1,320.00 | 420.75 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 144 | 37 | 1,330.00 | 466.73 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 4 | 154 | 1,340.00 | 427.36 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 595 | 491 | 1,350.00 | 450.65 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 1 | 42 | 1,360.00 | 460.70 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 13 | 25 | 1,370.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 66 | 1,380.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 436 | 726 | 1,390.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 197 | 1,004 | 1,400.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 885 | 1,228 | 1,450.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 181 | 1,180 | 1,500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 79 | 170 | 1,550.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 39 | 127 | 1,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 47 | 172 | 1,650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 17 | 104 | 1,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 145 | 1,750.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 71 | 1,790.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 38 | 190 | 1,800.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 392 | 865 | 1,810.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.