NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 636.90 | 0.00 | - | 2 | 0 | 260.00 | 0.04 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 1 | 1 |
| 532.68 | 0.00 | - | 1 | 1 | 290.00 | 0.05 | 0.00 | - | 1 | 10 |
| 531.40 | 0.00 | - | - | 6 | 300.00 | 0.04 | 0.00 | - | 10 | 18 |
| 487.90 | 0.00 | - | 1 | 0 | 310.00 | 0.41 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 517.56 | 0.00 | - | - | 0 | 330.00 | 0.18 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | - | 1 |
| 542.13 | 0.00 | - | 1 | 0 | 350.00 | 0.05 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 3 |
| 488.05 | 0.00 | - | - | 0 | 370.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.15 | 0.00 | - | 1 | 12 |
| 510.54 | 0.00 | - | 1 | 0 | 390.00 | 0.13 | 0.00 | - | 1 | 1 |
| 488.00 | 0.00 | - | 25 | 0 | 400.00 | 0.05 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 410.00 | 0.15 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 420.00 | 0.13 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 430.00 | 0.14 | 0.00 | - | 1 | 9 |
| 444.44 | 0.00 | - | 1 | 1 | 440.00 | 0.14 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 450.00 | 0.12 | 0.00 | - | 3 | 105 |
| 383.00 | 0.00 | - | - | 0 | 460.00 | 0.09 | 0.00 | - | 5 | 33 |
| 431.00 | 0.00 | - | 2 | 0 | 470.00 | 0.17 | 0.00 | - | 1 | 509 |
| 381.25 | 0.00 | - | - | 1 | 480.00 | 0.11 | -0.03 | -21.43% | 13 | 27 |
| 393.00 | 0.00 | - | 1 | 0 | 490.00 | 0.12 | 0.00 | - | 2 | 0 |
| 403.31 | 0.00 | - | 8 | 0 | 500.00 | 0.12 | +0.01 | +9.09% | 1 | 270 |
| 290.00 | 0.00 | - | - | 0 | 510.00 | 0.20 | 0.00 | - | 1 | 0 |
| 381.20 | -0.63 | -0.16% | 1 | 0 | 520.00 | 0.15 | 0.00 | - | 1 | 0 |
| 366.00 | -7.00 | -1.88% | 2 | 0 | 530.00 | 0.23 | 0.00 | - | 14 | 0 |
| 349.04 | 0.00 | - | 3 | 3 | 540.00 | 0.19 | 0.00 | - | 4 | 38 |
| 350.85 | -4.83 | -1.36% | 1 | 0 | 550.00 | 0.19 | -0.01 | -5.00% | 2 | 0 |
| 290.60 | 0.00 | - | - | 2 | 560.00 | 0.20 | -0.02 | -9.09% | 1 | 0 |
| 257.63 | 0.00 | - | 2 | 0 | 570.00 | 0.57 | 0.00 | - | 2 | 0 |
| 321.56 | 0.00 | - | 1 | 0 | 580.00 | 0.29 | 0.00 | - | 2 | 0 |
| 288.90 | 0.00 | - | 2 | 0 | 590.00 | 0.30 | 0.00 | - | 18 | 0 |
| 301.23 | -6.45 | -2.10% | 1 | 18 | 600.00 | 0.32 | -0.10 | -25.64% | 40 | 0 |
| 289.40 | 0.00 | - | 2 | 2 | 610.00 | 0.40 | 0.00 | - | 1 | 0 |
| 280.85 | 0.00 | - | 1 | 0 | 620.00 | 0.42 | -0.01 | -2.33% | 10 | 162 |
| 268.55 | 0.00 | - | 1 | 11 | 630.00 | 0.48 | -0.10 | -15.62% | 51 | 0 |
| 265.80 | 0.00 | - | 2 | 2 | 635.00 | 0.65 | -0.05 | -7.14% | 2 | 0 |
| 262.00 | 0.00 | - | 2 | 0 | 640.00 | 0.64 | 0.00 | - | 3 | 0 |
| 230.60 | 0.00 | - | 1 | 0 | 645.00 | 0.61 | -0.05 | -7.58% | 40 | 0 |
| 272.14 | 0.00 | - | 1 | 31 | 650.00 | 0.65 | -0.08 | -10.96% | 27 | 0 |
| 250.99 | 0.00 | - | 2 | 0 | 655.00 | 0.79 | -0.05 | -5.95% | 2 | 1,396 |
| 232.45 | 0.00 | - | 4 | 0 | 660.00 | 0.77 | -0.13 | -14.44% | 4 | 0 |
| 236.50 | 0.00 | - | 1 | 3 | 665.00 | 0.95 | 0.00 | - | 17 | 0 |
| 231.55 | 0.00 | - | 2 | 11 | 670.00 | 0.90 | -0.18 | -16.67% | 7 | 0 |
| 216.05 | 0.00 | - | 2 | 0 | 675.00 | 1.02 | -0.18 | -15.25% | 23 | 198 |
| 232.08 | +8.73 | +3.91% | 215 | 0 | 680.00 | 1.10 | -0.21 | -16.03% | 11 | 267 |
| 227.23 | +8.23 | +3.76% | 215 | 0 | 685.00 | 1.40 | 0.00 | - | 11 | 0 |
| 212.70 | 0.00 | - | 2 | 0 | 690.00 | 1.33 | -0.21 | -13.64% | 2 | 0 |
| 206.85 | 0.00 | - | 5 | 0 | 695.00 | 1.48 | -0.25 | -14.45% | 14 | 0 |
| 214.15 | +4.32 | +2.06% | 14 | 0 | 700.00 | 1.55 | -0.29 | -15.76% | 27 | 0 |
| 196.21 | 0.00 | - | 1 | 0 | 705.00 | 1.84 | -0.24 | -11.54% | 4 | 0 |
| 191.60 | 0.00 | - | 20 | 0 | 710.00 | 2.07 | -0.18 | -8.00% | 3 | 0 |
| 180.20 | 0.00 | - | 4 | 3 | 715.00 | 2.28 | -0.20 | -8.06% | 3 | 0 |
| 187.47 | 0.00 | - | 1 | 0 | 720.00 | 2.51 | -0.19 | -7.04% | 2 | 0 |
| 179.95 | 0.00 | - | 38 | 0 | 725.00 | 2.90 | -0.06 | -2.03% | 2 | 0 |
| 184.05 | 0.00 | - | 3 | 44 | 730.00 | 3.44 | +0.07 | +2.08% | 1 | 0 |
| 160.30 | 0.00 | - | 1 | 0 | 735.00 | 3.60 | 0.00 | - | 4 | 0 |
| 172.05 | 0.00 | - | 7 | 0 | 740.00 | 3.76 | -0.37 | -8.96% | 8 | 347 |
| 172.25 | 0.00 | - | 4 | 48 | 745.00 | 3.85 | -0.70 | -15.38% | 3 | 0 |
| 156.85 | -2.10 | -1.32% | 10 | 186 | 750.00 | 4.60 | -0.24 | -4.96% | 47 | 0 |
| 156.85 | 0.00 | - | 4 | 48 | 755.00 | 5.06 | -0.37 | -6.81% | 17 | 0 |
| 142.85 | 0.00 | - | 2 | 29 | 760.00 | 5.16 | -0.84 | -14.00% | 28 | 0 |
| 150.80 | 0.00 | - | 2 | 63 | 765.00 | 6.30 | -0.13 | -2.02% | 18 | 1,783 |
| 138.25 | -2.25 | -1.60% | 2 | 60 | 770.00 | 7.37 | +0.29 | +4.10% | 3 | 681 |
| 134.20 | -4.04 | -2.92% | 2 | 40 | 775.00 | 8.03 | +0.28 | +3.61% | 5 | 223 |
| 128.00 | -3.75 | -2.85% | 1 | 283 | 780.00 | 8.35 | -0.45 | -5.11% | 16 | 0 |
| 132.98 | 0.00 | - | 4 | 0 | 785.00 | 9.70 | +0.40 | +4.30% | 4 | 144 |
| 127.40 | 0.00 | - | 5 | 57 | 790.00 | 9.90 | -0.31 | -3.04% | 14 | 0 |
| 123.00 | 0.00 | - | 2 | 0 | 795.00 | 10.84 | -0.32 | -2.87% | 7 | 0 |
| 117.00 | -1.60 | -1.35% | 7 | 0 | 800.00 | 11.80 | -0.32 | -2.64% | 65 | 0 |
| 110.25 | -4.75 | -4.13% | 2 | 70 | 805.00 | 12.30 | -0.90 | -6.82% | 4 | 0 |
| 107.10 | -1.15 | -1.06% | 4 | 0 | 810.00 | 14.95 | -0.12 | -0.80% | 11 | 0 |
| 106.45 | 0.00 | - | 7 | 0 | 815.00 | 15.35 | -0.45 | -2.83% | 16 | 0 |
| 95.67 | -7.78 | -7.52% | 1 | 0 | 820.00 | 16.55 | -0.50 | -2.93% | 178 | 0 |
| 99.40 | 0.00 | - | 10 | 313 | 825.00 | 17.96 | -0.49 | -2.66% | 16 | 357 |
| 95.10 | -2.90 | -2.96% | 4 | 424 | 830.00 | 18.74 | -1.16 | -5.83% | 23 | 0 |
| 91.56 | 0.00 | - | 9 | 0 | 835.00 | 21.35 | -0.35 | -1.61% | 85 | 342 |
| 88.60 | +0.15 | +0.17% | 4 | 217 | 840.00 | 22.25 | -1.15 | -4.91% | 14 | 0 |
| 87.57 | -1.93 | -2.16% | 2 | 182 | 845.00 | 25.39 | +1.33 | +5.53% | 5 | 0 |
| 84.20 | +1.85 | +2.25% | 7 | 1,107 | 850.00 | 25.65 | -0.37 | -1.42% | 43 | 0 |
| 78.80 | -0.39 | -0.49% | 32 | 145 | 855.00 | 28.00 | -0.40 | -1.41% | 28 | 524 |
| 75.40 | -0.41 | -0.54% | 56 | 356 | 860.00 | 29.75 | +0.04 | +0.13% | 49 | 451 |
| 67.50 | -5.37 | -7.37% | 1 | 0 | 865.00 | 30.15 | -1.80 | -5.63% | 12 | 265 |
| 69.05 | -0.50 | -0.72% | 18 | 251 | 870.00 | 31.85 | -2.70 | -7.81% | 70 | 375 |
| 66.00 | -1.70 | -2.51% | 18 | 334 | 875.00 | 34.09 | -1.91 | -5.31% | 17 | 229 |
| 66.75 | +1.89 | +2.91% | 6 | 385 | 880.00 | 38.00 | -0.01 | -0.03% | 23 | 0 |
| 63.50 | +2.00 | +3.25% | 15 | 428 | 885.00 | 38.00 | -2.59 | -6.38% | 1 | 277 |
| 58.40 | -0.75 | -1.27% | 157 | 0 | 890.00 | 40.97 | -2.73 | -6.25% | 36 | 0 |
| 55.98 | -2.22 | -3.81% | 12 | - | 892.50 | 42.25 | -2.25 | -5.06% | 2 | - |
| 55.64 | -0.36 | -0.64% | 27 | 396 | 895.00 | 45.41 | +0.21 | +0.46% | 79 | 181 |
| 54.50 | -1.45 | -2.59% | 134 | 33 | 897.50 | 46.52 | -1.17 | -2.37% | 127 | - |
| 53.29 | -1.03 | -1.90% | 229 | 2,489 | 900.00 | 47.55 | -0.19 | -0.40% | 241 | 4,405 |
| 52.00 | -1.05 | -1.98% | 17 | - | 902.50 | 48.60 | -0.54 | -1.10% | 2 | - |
| 50.78 | -0.77 | -1.49% | 15 | 0 | 905.00 | 50.60 | +0.60 | +1.20% | 9 | 100 |
| 50.02 | -0.33 | -0.66% | 14 | 16 | 907.50 | 51.40 | -0.25 | -0.48% | 19 | 21 |
| 48.75 | -0.05 | -0.10% | 135 | 511 | 910.00 | 52.74 | -0.36 | -0.68% | 25 | 252 |
| 48.30 | -0.30 | -0.62% | 9 | - | 912.50 | 55.50 | 0.00 | - | 1 | - |
| 46.10 | -1.25 | -2.64% | 43 | 495 | 915.00 | 57.10 | 0.00 | - | 69 | 45 |
| 47.30 | +1.32 | +2.87% | 4 | 6 | 917.50 | - | - | - | - | - |
| 44.05 | -0.95 | -2.11% | 73 | 1,045 | 920.00 | 58.46 | -0.86 | -1.45% | 10 | 0 |
| 44.85 | +2.53 | +5.98% | 34 | 1,211 | 925.00 | 60.80 | -2.20 | -3.49% | 6 | 0 |
| 39.95 | -0.85 | -2.08% | 36 | 447 | 930.00 | 62.50 | -2.79 | -4.27% | 13 | 43 |
| 38.28 | -0.44 | -1.14% | 57 | 160 | 935.00 | 68.95 | 0.00 | - | 1 | 0 |
| 36.40 | -0.08 | -0.22% | 42 | 0 | 940.00 | 67.30 | -7.05 | -9.48% | 13 | 120 |
| 36.00 | +1.58 | +4.59% | 22 | 150 | 945.00 | 82.00 | 0.00 | - | 2 | 0 |
| 32.80 | -0.72 | -2.15% | 115 | 997 | 950.00 | 76.85 | -1.92 | -2.44% | 29 | 0 |
| 31.00 | -0.78 | -2.45% | 11 | 422 | 955.00 | 89.45 | 0.00 | - | 2 | 0 |
| 30.90 | +0.55 | +1.81% | 36 | 264 | 960.00 | 89.63 | +6.33 | +7.60% | 10 | 109 |
| 30.01 | +1.34 | +4.67% | 11 | 0 | 965.00 | 88.05 | 0.00 | - | 1 | 179 |
| 26.70 | -0.30 | -1.11% | 19 | 615 | 970.00 | 91.70 | 0.00 | - | 58 | 316 |
| 24.95 | -0.74 | -2.93% | 22 | 621 | 975.00 | 95.40 | 0.00 | - | 96 | 507 |
| 25.10 | +0.90 | +3.72% | 17 | 616 | 980.00 | 99.10 | 0.00 | - | 130 | 36 |
| 21.16 | -1.69 | -7.40% | 1 | 176 | 985.00 | 102.75 | 0.00 | - | 118 | 38 |
| 21.00 | -0.53 | -2.46% | 24 | 0 | 990.00 | 109.45 | +3.95 | +3.74% | 2 | 0 |
| 19.90 | -0.80 | -3.86% | 14 | 0 | 995.00 | 110.15 | 0.00 | - | 50 | 0 |
| 19.05 | -0.35 | -1.80% | 147 | 3,477 | 1,000.00 | 117.00 | +3.40 | +2.99% | 3 | 51 |
| 18.02 | -0.33 | -1.80% | 7 | 166 | 1,005.00 | 118.75 | 0.00 | - | 124 | 54 |
| 17.02 | -0.41 | -2.35% | 12 | 209 | 1,010.00 | 122.45 | 0.00 | - | 56 | 20 |
| 16.20 | -0.22 | -1.34% | 4 | 227 | 1,015.00 | 125.95 | 0.00 | - | 37 | 15 |
| 15.00 | -0.75 | -4.76% | 118 | 693 | 1,020.00 | 130.70 | 0.00 | - | 108 | 23 |
| 15.16 | +0.66 | +4.55% | 3 | 151 | 1,025.00 | 135.75 | 0.00 | - | 40 | 18 |
| 14.10 | +0.60 | +4.44% | 5 | 766 | 1,030.00 | 143.97 | +5.72 | +4.14% | 4 | 34 |
| 13.40 | +0.70 | +5.51% | 5 | 70 | 1,035.00 | 142.50 | 0.00 | - | 40 | 12 |
| 11.95 | -0.32 | -2.61% | 46 | 337 | 1,040.00 | 149.48 | +3.13 | +2.14% | 2 | 47 |
| 11.80 | +0.05 | +0.43% | 5 | 45 | 1,045.00 | 151.15 | 0.00 | - | 24 | 15 |
| 10.63 | -0.37 | -3.36% | 58 | 1,289 | 1,050.00 | 153.92 | -1.23 | -0.79% | 1 | 9 |
| 10.60 | +0.50 | +4.95% | 7 | 71 | 1,055.00 | 154.40 | 0.00 | - | 34 | 8 |
| 10.15 | +0.85 | +9.14% | 130 | 99 | 1,060.00 | 164.40 | 0.00 | - | 42 | 15 |
| 9.00 | -0.23 | -2.49% | 4 | 85 | 1,065.00 | 173.00 | +5.20 | +3.10% | 4 | 8 |
| 9.05 | +0.27 | +3.08% | 3 | 58 | 1,070.00 | 192.35 | 0.00 | - | 7 | 3 |
| 8.30 | +0.10 | +1.22% | 1 | 178 | 1,075.00 | 213.31 | 0.00 | - | - | 1 |
| 7.65 | +0.13 | +1.73% | 5 | 364 | 1,080.00 | 182.45 | 0.00 | - | 2 | 1 |
| 7.80 | +0.22 | +2.90% | 2 | 138 | 1,085.00 | - | - | - | - | - |
| 7.30 | +0.60 | +8.96% | 24 | 67 | 1,090.00 | 183.55 | 0.00 | - | - | 4 |
| 5.75 | -0.65 | -10.16% | 20 | 31 | 1,095.00 | - | - | - | - | - |
| 5.90 | -0.21 | -3.44% | 1,200 | 2,137 | 1,100.00 | 204.35 | +4.10 | +2.05% | 6 | 2 |
| 6.00 | +0.35 | +6.19% | 5 | 93 | 1,105.00 | - | - | - | - | - |
| 5.38 | +0.10 | +1.89% | 14 | 84 | 1,110.00 | 286.19 | 0.00 | - | - | 1 |
| 4.55 | -0.55 | -10.78% | 5 | 55 | 1,115.00 | - | - | - | - | - |
| 5.05 | +0.33 | +6.99% | 13 | 70 | 1,120.00 | 222.40 | +2.47 | +1.12% | 2 | 2 |
| 4.40 | -0.17 | -3.72% | 5 | 36 | 1,125.00 | 224.65 | 0.00 | - | 6 | 3 |
| 4.00 | -0.32 | -7.41% | 46 | 61 | 1,130.00 | 228.62 | 0.00 | - | 244 | 133 |
| 3.60 | -0.85 | -19.10% | 6 | 14 | 1,135.00 | 234.95 | 0.00 | - | 616 | 304 |
| 4.00 | +0.25 | +6.67% | 16 | 17 | 1,140.00 | 238.62 | 0.00 | - | 2 | 1 |
| 3.35 | -1.35 | -28.72% | 1 | 25 | 1,145.00 | 243.27 | 0.00 | - | 2 | 1 |
| 3.30 | -0.21 | -5.98% | 169 | 2,685 | 1,150.00 | 248.30 | 0.00 | - | 2 | 1 |
| 3.45 | +0.13 | +3.92% | 4 | 77 | 1,155.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 3 | 39 | 1,160.00 | 274.55 | 0.00 | - | 2 | 2 |
| 2.98 | 0.00 | - | 3 | 45 | 1,165.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 7 | 49 | 1,170.00 | - | - | - | - | - |
| 2.20 | -0.32 | -12.70% | 2 | 22 | 1,180.00 | 292.95 | 0.00 | - | 2 | 1 |
| 1.90 | -0.41 | -17.75% | 1 | 52 | 1,190.00 | - | - | - | - | - |
| 1.98 | -0.07 | -3.41% | 122 | 530 | 1,200.00 | 304.85 | +6.50 | +2.18% | 82 | 81 |
| 1.80 | 0.00 | - | 17 | 41 | 1,210.00 | - | - | - | - | - |
| 1.50 | -0.19 | -11.24% | 1 | 103 | 1,220.00 | - | - | - | - | - |
| 1.48 | -0.03 | -1.99% | 3 | 25 | 1,230.00 | 326.58 | 0.00 | - | 60 | 0 |
| 1.24 | -0.26 | -17.33% | 2 | 41 | 1,240.00 | 337.16 | 0.00 | - | 42 | 0 |
| 1.24 | -0.04 | -3.12% | 20 | 377 | 1,250.00 | 377.40 | 0.00 | - | - | 0 |
| 1.21 | -0.04 | -3.20% | 2 | 28 | 1,260.00 | 356.80 | 0.00 | - | 20 | 0 |
| 0.94 | -0.23 | -19.66% | 1 | 21 | 1,270.00 | 367.12 | 0.00 | - | 102 | 0 |
| 0.80 | -0.19 | -19.19% | 3 | 69 | 1,280.00 | 377.51 | 0.00 | - | 216 | 0 |
| 0.77 | -0.23 | -23.00% | 1 | 18 | 1,290.00 | 387.30 | 0.00 | - | 92 | 0 |
| 0.98 | +0.14 | +16.67% | 20 | 866 | 1,300.00 | 398.35 | 0.00 | - | 198 | 0 |
| 0.63 | -0.17 | -21.25% | 8 | 45 | 1,310.00 | 407.27 | 0.00 | - | 144 | 0 |
| 0.70 | -0.05 | -6.67% | 10 | 28 | 1,320.00 | 416.96 | 0.00 | - | 4 | 0 |
| 0.64 | 0.00 | - | 5 | 19 | 1,330.00 | - | - | - | - | - |
| 0.79 | +0.20 | +33.90% | 1 | 33 | 1,340.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 31 | 195 | 1,350.00 | 477.25 | 0.00 | - | - | 0 |
| 0.55 | -0.25 | -31.25% | 1 | 11 | 1,360.00 | 515.67 | 0.00 | - | - | 0 |
| 0.52 | +0.07 | +15.56% | 1 | 21 | 1,370.00 | 495.46 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 10 | 64 | 1,380.00 | - | - | - | - | - |
| 0.29 | -0.06 | -17.14% | 3 | 67 | 1,390.00 | - | - | - | - | - |
| 0.24 | -0.16 | -40.00% | 2 | 87 | 1,400.00 | 557.54 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 2 | 62 | 1,450.00 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 113 | 296 | 1,500.00 | - | - | - | - | - |
| 0.12 | -0.06 | -33.33% | 2 | 77 | 1,550.00 | - | - | - | - | - |
| 0.07 | -0.06 | -46.15% | 7 | 710 | 1,600.00 | 727.90 | 0.00 | - | 2 | 0 |
| 0.06 | -0.11 | -64.71% | 6 | 331 | 1,650.00 | - | - | - | - | - |
| 0.02 | -0.10 | -83.33% | 2 | 218 | 1,700.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 4 | 1,191 | 1,750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.