NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 100 | 34 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1 |
| 600.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 10 |
| 513.23 | 0.00 | - | - | 1 | 330.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.08 | 0.00 | - | 1 | 2 |
| 560.65 | 0.00 | - | - | 1 | 350.00 | 0.09 | 0.00 | - | 3 | 5 |
| 543.70 | 0.00 | - | 1 | 1 | 360.00 | 0.21 | 0.00 | - | - | 1 |
| 530.79 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 538.45 | -15.80 | -2.85% | 1 | 6 | 390.00 | 0.08 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 400.00 | 0.07 | +0.02 | +40.00% | 4 | 12 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 420.00 | 0.07 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 430.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 0.09 | +0.02 | +28.57% | 4 | 9 |
| 436.06 | 0.00 | - | - | 1 | 450.00 | 0.07 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 460.00 | 0.12 | -0.07 | -36.84% | 5 | 6 |
| 417.76 | 0.00 | - | 1 | 1 | 470.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 0.13 | 0.00 | - | 1 | 27 |
| 456.48 | 0.00 | - | 1 | 1 | 490.00 | 0.19 | -0.71 | -78.89% | 14 | 2 |
| - | - | - | - | - | 500.00 | 0.22 | +0.04 | +22.22% | 550 | 15 |
| - | - | - | - | - | 510.00 | 0.47 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 520.00 | 0.30 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 500 | 517 |
| - | - | - | - | - | 540.00 | 0.24 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 20 | 20 | 550.00 | 0.22 | 0.00 | - | 2 | 53 |
| 319.09 | 0.00 | - | - | 2 | 560.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 0.24 | 0.00 | - | 3 | 18 |
| 326.06 | 0.00 | - | 1 | 1 | 580.00 | 0.36 | +0.09 | +33.33% | 1 | 9 |
| 344.12 | +26.78 | +8.44% | 2 | 1 | 585.00 | 0.60 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 590.00 | 0.28 | 0.00 | - | 2 | 6 |
| 280.14 | 0.00 | - | - | 8 | 595.00 | 0.28 | 0.00 | - | 8 | 17 |
| 307.32 | 0.00 | - | 3 | 117 | 600.00 | 0.50 | +0.18 | +56.25% | 63 | 270 |
| 344.29 | 0.00 | - | 3 | 1 | 605.00 | 0.50 | +0.15 | +42.86% | 2 | 5 |
| 314.86 | +23.26 | +7.98% | 1 | 1 | 610.00 | 0.38 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 615.00 | 0.53 | -1.02 | -65.81% | 3 | 19 |
| 330.46 | 0.00 | - | 12 | 10 | 620.00 | 0.45 | +0.05 | +12.50% | 1 | 39 |
| 327.36 | 0.00 | - | 7 | 12 | 625.00 | 0.48 | +0.03 | +6.67% | 1 | 63 |
| - | - | - | - | - | 630.00 | 0.52 | +0.11 | +26.83% | 2 | 47 |
| 275.36 | 0.00 | - | 4 | 1 | 635.00 | 0.48 | 0.00 | - | 1 | 23 |
| 282.98 | 0.00 | - | 1 | 0 | 640.00 | 0.70 | +0.23 | +48.94% | 2 | 629 |
| 259.59 | 0.00 | - | 4 | 4 | 645.00 | 0.74 | +0.18 | +32.14% | 2 | 1,179 |
| 286.25 | +42.45 | +17.41% | 2 | 2 | 650.00 | 0.57 | +0.02 | +3.64% | 1 | 142 |
| 281.88 | +49.33 | +21.21% | 3 | 1 | 655.00 | 0.70 | +0.11 | +18.64% | 3 | 752 |
| 222.95 | 0.00 | - | 4 | 4 | 660.00 | 1.00 | +0.33 | +49.25% | 11 | 283 |
| - | - | - | - | - | 665.00 | 1.04 | +0.36 | +52.94% | 14 | 44 |
| 272.30 | -12.60 | -4.42% | 1 | 6 | 670.00 | 0.79 | +0.09 | +12.86% | 10 | 113 |
| 233.09 | 0.00 | - | 1 | 1 | 675.00 | 1.17 | +0.37 | +46.25% | 13 | 64 |
| 276.85 | 0.00 | - | 7 | 6 | 680.00 | 1.17 | +0.29 | +32.95% | 13 | 105 |
| 272.15 | 0.00 | - | 6 | 5 | 685.00 | 1.32 | +0.34 | +34.69% | 5 | 82 |
| 229.75 | 0.00 | - | 1 | 7 | 690.00 | 1.53 | +0.51 | +50.00% | 3 | 128 |
| 167.95 | 0.00 | - | - | 1 | 695.00 | 1.68 | +0.58 | +52.73% | 8 | 118 |
| 204.34 | 0.00 | - | 1 | 9 | 700.00 | 1.63 | +0.44 | +36.97% | 140 | 631 |
| - | - | - | - | - | 705.00 | 1.83 | +0.52 | +39.69% | 21 | 62 |
| - | - | - | - | - | 710.00 | 2.19 | +0.82 | +59.85% | 17 | 89 |
| 225.60 | +20.74 | +10.12% | 2 | 3 | 715.00 | 2.07 | +0.54 | +35.29% | 28 | 119 |
| 211.50 | +16.35 | +8.38% | 11 | 24 | 720.00 | 2.21 | +0.58 | +35.58% | 17 | 203 |
| 222.23 | 0.00 | - | 1 | 15 | 725.00 | 2.54 | +0.82 | +47.67% | 29 | 214 |
| 221.50 | 0.00 | - | 3 | 13 | 730.00 | 2.76 | +0.76 | +38.00% | 26 | 258 |
| 210.25 | -2.44 | -1.15% | 2 | 1 | 735.00 | 2.98 | +0.84 | +39.25% | 17 | 135 |
| 185.18 | -27.45 | -12.91% | 3 | 86 | 740.00 | 3.25 | +0.83 | +34.30% | 11 | 180 |
| 200.05 | -3.59 | -1.76% | 2 | 4 | 745.00 | 3.80 | +1.27 | +50.20% | 12 | 129 |
| 198.40 | -4.52 | -2.23% | 24 | 3,179 | 750.00 | 3.90 | +0.85 | +27.87% | 89 | 456 |
| 193.60 | -0.50 | -0.26% | 2 | 5 | 755.00 | 4.20 | +0.95 | +29.23% | 49 | 128 |
| 171.95 | -26.30 | -13.27% | 56 | 3,001 | 760.00 | 5.25 | +2.00 | +61.54% | 12 | 144 |
| 182.65 | -5.65 | -3.00% | 6 | 8 | 765.00 | 5.30 | +1.50 | +39.47% | 15 | 142 |
| 159.85 | -27.59 | -14.72% | 4 | 7 | 770.00 | 6.38 | +2.31 | +56.76% | 28 | 141 |
| 158.83 | -20.25 | -11.31% | 26 | 6 | 775.00 | 6.36 | +2.00 | +45.87% | 3 | 158 |
| 151.35 | +16.23 | +12.01% | 6 | 5 | 780.00 | 7.10 | +2.12 | +42.57% | 36 | 194 |
| 146.35 | -24.92 | -14.55% | 12 | 20 | 785.00 | 7.66 | +1.91 | +33.22% | 7 | 112 |
| 157.65 | -14.15 | -8.24% | 22 | 54 | 790.00 | 8.42 | +2.26 | +36.69% | 59 | 199 |
| 151.90 | -13.10 | -7.94% | 10 | 3 | 795.00 | 9.17 | +3.07 | +50.33% | 29 | 165 |
| 134.00 | -21.37 | -13.75% | 25 | 2,035 | 800.00 | 9.60 | +2.43 | +33.89% | 441 | 447 |
| 148.95 | -10.90 | -6.82% | 2 | 19 | 805.00 | 10.52 | +3.37 | +47.13% | 18 | 86 |
| 129.05 | -19.38 | -13.06% | 10 | 5 | 810.00 | 11.80 | +3.10 | +35.63% | 38 | 187 |
| 135.35 | +8.98 | +7.11% | 2 | 17 | 815.00 | 12.80 | +3.53 | +38.08% | 47 | 78 |
| 120.15 | -26.95 | -18.32% | 6 | 90 | 820.00 | 13.10 | +3.19 | +32.19% | 39 | 193 |
| 122.93 | -9.62 | -7.26% | 26 | 72 | 825.00 | 14.95 | +3.59 | +31.60% | 42 | 178 |
| 120.05 | -16.79 | -12.27% | 6 | 53 | 830.00 | 16.12 | +4.60 | +39.93% | 30 | 274 |
| 109.35 | -20.80 | -15.98% | 9 | 88 | 835.00 | 17.38 | +4.93 | +39.60% | 22 | 107 |
| 105.80 | -20.25 | -16.07% | 24 | 81 | 840.00 | 18.26 | +4.06 | +28.59% | 16 | 256 |
| 104.15 | -16.70 | -13.82% | 4 | 37 | 845.00 | 19.95 | +4.27 | +27.23% | 25 | 128 |
| 97.95 | -15.05 | -13.32% | 100 | 232 | 850.00 | 21.60 | +5.02 | +30.28% | 63 | 310 |
| 95.00 | -16.25 | -14.61% | 120 | 153 | 855.00 | 25.35 | +7.13 | +39.13% | 9 | 231 |
| 94.10 | -17.00 | -15.30% | 143 | 209 | 860.00 | 25.03 | +6.08 | +32.08% | 81 | 202 |
| 97.25 | -4.25 | -4.19% | 2 | 113 | 865.00 | 26.17 | +6.17 | +30.85% | 44 | 241 |
| 86.94 | -16.81 | -16.20% | 11 | 231 | 870.00 | 27.62 | +5.45 | +24.58% | 46 | 200 |
| 83.80 | -11.45 | -12.02% | 82 | 127 | 875.00 | 30.08 | +6.23 | +26.12% | 44 | 87 |
| 81.00 | -11.20 | -12.15% | 151 | 161 | 880.00 | 32.50 | +7.31 | +29.02% | 67 | 113 |
| 76.55 | -15.50 | -16.84% | 3 | 295 | 885.00 | 36.45 | +9.05 | +33.03% | 24 | 236 |
| 72.90 | -14.10 | -16.21% | 216 | 660 | 890.00 | 36.53 | +7.09 | +24.08% | 55 | 325 |
| 70.40 | -17.60 | -20.00% | 253 | 300 | 895.00 | 38.50 | +7.50 | +24.19% | 48 | 170 |
| 67.95 | -12.40 | -15.43% | 370 | 760 | 900.00 | 40.67 | +9.53 | +30.60% | 196 | 755 |
| 65.00 | -13.11 | -16.78% | 124 | 450 | 905.00 | 42.09 | +7.52 | +21.75% | 25 | 224 |
| 64.57 | -14.43 | -18.27% | 120 | 504 | 910.00 | 45.91 | +9.42 | +25.82% | 10 | 182 |
| 61.79 | -9.24 | -13.01% | 44 | 164 | 915.00 | 48.42 | +9.57 | +24.63% | 22 | 144 |
| 57.35 | -15.85 | -21.65% | 192 | 304 | 920.00 | 50.35 | +7.95 | +18.75% | 79 | 52 |
| 54.58 | -11.52 | -17.43% | 179 | 146 | 925.00 | 53.33 | +10.48 | +24.46% | 65 | 82 |
| 52.80 | -10.22 | -16.22% | 286 | 141 | 930.00 | 55.74 | +11.69 | +26.54% | 108 | 247 |
| 50.86 | -9.64 | -15.93% | 160 | 71 | 935.00 | 58.90 | +11.48 | +24.21% | 57 | 37 |
| 48.30 | -10.45 | -17.79% | 198 | 206 | 940.00 | 61.82 | +11.71 | +23.37% | 292 | 387 |
| 48.07 | -7.47 | -13.45% | 360 | 278 | 945.00 | 64.15 | +10.15 | +18.80% | 29 | 53 |
| 44.00 | -9.15 | -17.22% | 236 | 587 | 950.00 | 67.45 | +11.32 | +20.17% | 60 | 130 |
| 43.50 | -7.65 | -14.96% | 75 | 128 | 955.00 | 68.65 | +12.30 | +21.83% | 28 | 3 |
| 40.60 | -8.10 | -16.63% | 119 | 297 | 960.00 | 71.67 | +12.50 | +21.13% | 34 | 331 |
| 39.28 | -9.02 | -18.67% | 163 | 438 | 965.00 | 70.24 | +6.65 | +10.46% | 21 | 109 |
| 36.60 | -8.71 | -19.22% | 61 | 375 | 970.00 | 80.00 | +18.15 | +29.35% | 23 | 72 |
| 35.00 | -8.90 | -20.27% | 56 | 148 | 975.00 | 85.45 | 0.00 | - | 2 | 19 |
| 33.50 | -6.99 | -17.26% | 174 | 1,120 | 980.00 | 78.64 | +7.04 | +9.83% | 1 | 18 |
| 31.82 | -8.18 | -20.45% | 48 | 52 | 985.00 | 81.78 | +7.17 | +9.61% | 1 | 11 |
| 29.99 | -8.08 | -21.22% | 67 | 132 | 990.00 | 99.65 | 0.00 | - | 2 | 7 |
| 29.35 | -6.05 | -17.09% | 124 | 211 | 995.00 | 81.03 | 0.00 | - | 10 | 11 |
| 26.80 | -7.20 | -21.18% | 246 | 595 | 1,000.00 | 98.15 | +15.07 | +18.14% | 1 | 579 |
| 25.92 | -8.08 | -23.76% | 22 | 64 | 1,005.00 | 95.00 | +5.85 | +6.56% | 1 | 50 |
| 24.92 | -8.86 | -26.23% | 16 | 69 | 1,010.00 | 102.95 | +15.75 | +18.06% | 3 | 4 |
| 23.18 | -7.74 | -25.03% | 40 | 109 | 1,015.00 | 106.55 | 0.00 | - | 2 | 10 |
| 21.75 | -6.20 | -22.18% | 78 | 701 | 1,020.00 | 103.05 | 0.00 | - | 12 | 10 |
| 20.90 | -5.35 | -20.38% | 10 | 87 | 1,025.00 | 102.65 | 0.00 | - | 4 | 7 |
| 20.05 | -5.15 | -20.44% | 28 | 35 | 1,030.00 | 117.45 | +12.10 | +11.49% | 2 | 44 |
| 18.86 | -5.33 | -22.03% | 16 | 22 | 1,035.00 | 109.65 | 0.00 | - | 4 | 5 |
| 17.80 | -5.34 | -23.08% | 6 | 36 | 1,040.00 | 125.90 | +14.85 | +13.37% | 2 | 5 |
| 16.70 | -5.27 | -23.99% | 5 | 30 | 1,045.00 | 117.35 | 0.00 | - | 2 | 4 |
| 16.00 | -4.40 | -21.57% | 61 | 163 | 1,050.00 | 133.70 | +17.94 | +15.50% | 2 | 16 |
| 14.95 | -4.40 | -22.74% | 3 | 61 | 1,055.00 | 140.90 | -35.85 | -20.28% | 2 | 4 |
| 14.65 | -5.42 | -27.01% | 17 | 49 | 1,060.00 | 147.70 | +18.70 | +14.50% | 4 | 7 |
| 13.23 | -5.12 | -27.90% | 22 | 17 | 1,065.00 | 149.85 | +12.00 | +8.71% | 4 | 11 |
| 12.60 | -4.10 | -24.55% | 287 | 370 | 1,070.00 | 147.90 | +12.75 | +9.43% | 6 | 29 |
| 12.00 | -5.77 | -32.47% | 63 | 74 | 1,075.00 | 151.75 | +4.90 | +3.34% | 8 | 5 |
| 11.17 | -2.98 | -21.06% | 24 | 167 | 1,080.00 | 167.90 | +21.75 | +14.88% | 16 | 12 |
| 10.00 | -3.89 | -28.01% | 21 | 33 | 1,090.00 | 172.55 | +21.05 | +13.89% | 30 | 6 |
| 8.80 | -3.10 | -26.05% | 118 | 263 | 1,100.00 | 181.70 | +24.10 | +15.29% | 35 | 37 |
| 8.00 | -2.23 | -21.80% | 26 | 126 | 1,110.00 | 191.45 | +24.95 | +14.98% | 4 | 10 |
| 7.29 | -3.64 | -33.30% | 7 | 35 | 1,120.00 | - | - | - | - | - |
| 6.56 | -1.94 | -22.82% | 62 | 76 | 1,130.00 | - | - | - | - | - |
| 5.92 | -2.68 | -31.16% | 5 | 48 | 1,140.00 | - | - | - | - | - |
| 5.17 | -1.53 | -22.84% | 221 | 390 | 1,150.00 | 204.00 | -45.70 | -18.30% | 2 | 1 |
| 4.80 | -1.15 | -19.33% | 8 | 61 | 1,160.00 | 259.28 | 0.00 | - | 4 | 2 |
| 4.75 | -0.75 | -13.64% | 64 | 13 | 1,170.00 | 238.60 | +10.45 | +4.58% | 2 | 1 |
| 4.42 | -0.58 | -11.60% | 5 | 71 | 1,180.00 | - | - | - | - | - |
| 3.40 | -0.90 | -20.93% | 5 | 23 | 1,190.00 | - | - | - | - | - |
| 3.09 | -0.88 | -22.17% | 215 | 758 | 1,200.00 | 278.34 | +24.34 | +9.58% | 22 | 21 |
| 3.15 | -0.50 | -13.70% | 14 | 30 | 1,210.00 | - | - | - | - | - |
| 2.70 | -0.55 | -16.92% | 10 | 57 | 1,220.00 | - | - | - | - | - |
| 2.35 | -1.30 | -35.62% | 7 | 39 | 1,230.00 | - | - | - | - | - |
| 2.21 | -0.94 | -29.84% | 2 | 83 | 1,240.00 | - | - | - | - | - |
| 1.96 | -0.58 | -22.83% | 29 | 293 | 1,250.00 | - | - | - | - | - |
| 1.96 | -0.17 | -7.98% | 29 | 26 | 1,260.00 | - | - | - | - | - |
| 1.63 | -0.90 | -35.57% | 4 | 49 | 1,270.00 | 337.30 | +12.60 | +3.88% | 18 | 1 |
| 1.55 | -0.40 | -20.51% | 9 | 16 | 1,280.00 | 346.83 | -30.74 | -8.14% | 6 | 0 |
| 1.45 | -0.17 | -10.49% | 24 | 16 | 1,290.00 | 370.50 | -1.70 | -0.46% | 18 | 0 |
| 1.35 | -0.45 | -25.00% | 32 | 515 | 1,300.00 | 367.02 | +12.67 | +3.58% | 34 | 0 |
| 1.40 | -0.12 | -7.89% | 2 | 16 | 1,310.00 | - | - | - | - | - |
| 1.19 | -0.12 | -9.16% | 5 | 98 | 1,320.00 | - | - | - | - | - |
| 1.15 | -0.47 | -29.01% | 2 | 6 | 1,330.00 | - | - | - | - | - |
| 1.08 | -0.33 | -23.40% | 1 | 13 | 1,340.00 | - | - | - | - | - |
| 0.97 | -0.13 | -11.82% | 14 | 91 | 1,350.00 | - | - | - | - | - |
| 0.91 | -0.23 | -20.18% | 7 | 14 | 1,360.00 | 518.75 | 0.00 | - | - | 0 |
| 0.85 | -0.33 | -27.97% | 5 | 21 | 1,370.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 5 | 5 | 1,380.00 | - | - | - | - | - |
| 0.65 | -0.11 | -14.47% | 5 | 22 | 1,390.00 | 517.67 | 0.00 | - | - | 0 |
| 0.72 | -0.07 | -8.86% | 4 | 140 | 1,400.00 | - | - | - | - | - |
| 0.52 | -0.03 | -5.45% | 16 | 31 | 1,450.00 | 531.78 | 0.00 | - | - | 0 |
| 0.33 | -0.12 | -26.67% | 21 | 93 | 1,500.00 | - | - | - | - | - |
| 0.33 | -0.06 | -15.38% | 9 | 28 | 1,550.00 | - | - | - | - | - |
| 0.24 | -0.06 | -20.00% | 53 | 420 | 1,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.