NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.70 | -0.30 | -0.60% | 6 | 54 | 75.00 | 0.07 | -0.06 | -46.15% | 106 | 930 |
| 43.82 | 0.00 | - | 5 | 17 | 80.00 | 0.12 | -0.01 | -7.69% | 11 | 175 |
| 39.00 | 0.00 | - | 41 | 14 | 85.00 | 0.16 | -0.03 | -15.79% | 72 | 161 |
| 37.38 | +2.10 | +5.95% | 3 | 20 | 90.00 | 0.24 | -0.04 | -14.29% | 74 | 529 |
| 34.25 | +0.22 | +0.65% | 5 | 21 | 91.00 | 0.26 | -0.04 | -13.33% | 8 | 62 |
| - | - | - | - | - | 92.00 | 0.25 | -0.12 | -32.43% | 3 | 104 |
| 33.50 | +1.50 | +4.69% | 1 | 9 | 93.00 | 0.32 | -0.06 | -15.79% | 21 | 33 |
| 31.09 | +0.39 | +1.27% | 2 | 16 | 94.00 | 0.28 | -0.16 | -36.36% | 16 | 72 |
| 30.60 | +0.10 | +0.33% | 3 | 56 | 95.00 | 0.36 | -0.13 | -26.53% | 66 | 604 |
| 29.55 | 0.00 | - | 1 | 39 | 96.00 | 0.40 | -0.14 | -25.93% | 299 | 10,613 |
| 29.35 | 0.00 | - | 46 | 47 | 97.00 | 0.38 | -0.17 | -30.91% | 1 | 181 |
| - | - | - | - | - | 98.00 | 0.54 | -0.09 | -14.29% | 24 | 256 |
| 26.82 | 0.00 | - | 10 | 25 | 99.00 | 0.56 | -0.12 | -17.65% | 31 | 184 |
| 25.00 | -0.65 | -2.53% | 128 | 12,976 | 100.00 | 0.64 | -0.17 | -20.99% | 938 | 14,365 |
| 23.50 | -2.95 | -11.15% | 10 | 41 | 101.00 | 0.71 | -0.08 | -10.13% | 67 | 207 |
| 25.55 | +1.95 | +8.26% | 1 | 39 | 102.00 | 0.82 | -0.20 | -19.61% | 751 | 406 |
| - | - | - | - | - | 103.00 | 0.87 | -0.29 | -25.00% | 75 | 459 |
| 22.51 | +0.97 | +4.50% | 1 | 18 | 104.00 | 1.06 | -0.18 | -14.52% | 194 | 211 |
| 20.88 | -0.92 | -4.22% | 21 | 377 | 105.00 | 1.21 | -0.17 | -12.32% | 383 | 1,321 |
| 19.40 | 0.00 | - | 10 | 70 | 106.00 | 1.25 | -0.29 | -18.83% | 68 | 276 |
| 20.86 | +1.05 | +5.30% | 2 | 25 | 107.00 | 1.53 | -0.27 | -15.00% | 72 | 440 |
| 18.40 | -3.60 | -16.36% | 13 | 27 | 108.00 | 1.71 | -0.26 | -13.20% | 149 | 1,227 |
| 17.55 | 0.00 | - | 776 | 772 | 109.00 | 1.94 | -0.12 | -5.83% | 27 | 726 |
| 16.80 | -0.09 | -0.53% | 64 | 223 | 110.00 | 2.10 | -0.20 | -8.70% | 680 | 2,542 |
| 16.10 | +0.05 | +0.31% | 98 | 84 | 111.00 | 2.35 | -0.32 | -11.99% | 353 | 334 |
| 14.95 | -0.40 | -2.61% | 27 | 127 | 112.00 | 2.42 | -0.51 | -17.41% | 110 | 2,243 |
| 14.25 | -0.50 | -3.39% | 5 | 171 | 113.00 | 2.96 | -0.13 | -4.21% | 101 | 1,648 |
| 13.30 | -0.10 | -0.75% | 44 | 119 | 114.00 | 3.25 | -0.13 | -3.85% | 84 | 2,617 |
| 13.20 | -1.10 | -7.69% | 80 | 309 | 115.00 | 3.55 | -0.15 | -4.05% | 957 | 4,170 |
| 12.07 | -0.93 | -7.15% | 43 | 199 | 116.00 | 3.70 | -0.45 | -10.84% | 808 | 2,143 |
| 12.00 | +0.50 | +4.35% | 33 | 207 | 117.00 | 3.85 | -0.55 | -12.50% | 205 | 1,787 |
| 11.25 | -0.16 | -1.40% | 62 | 432 | 118.00 | 4.30 | -0.53 | -10.97% | 437 | 1,289 |
| 10.40 | -0.80 | -7.14% | 28 | 376 | 119.00 | 4.54 | -0.66 | -12.69% | 310 | 1,289 |
| 10.10 | +0.10 | +1.00% | 451 | 2,719 | 120.00 | 5.35 | -0.25 | -4.46% | 476 | 6,729 |
| 9.02 | -0.43 | -4.55% | 166 | 389 | 121.00 | 5.60 | -0.65 | -10.40% | 183 | 593 |
| 8.65 | -0.37 | -4.10% | 331 | 1,005 | 122.00 | 6.45 | -0.10 | -1.53% | 307 | 682 |
| 8.00 | -0.45 | -5.33% | 702 | 850 | 123.00 | 6.50 | -0.55 | -7.80% | 313 | 2,241 |
| 7.50 | -0.50 | -6.25% | 1,286 | 1,310 | 124.00 | 7.30 | -0.45 | -5.81% | 178 | 1,112 |
| 7.05 | -0.45 | -6.00% | 2,056 | 4,021 | 125.00 | 7.53 | -0.62 | -7.61% | 739 | 2,376 |
| 6.70 | -0.07 | -1.03% | 700 | 1,269 | 126.00 | 8.07 | -0.35 | -4.16% | 63 | 842 |
| 6.15 | -0.47 | -7.10% | 410 | 1,194 | 127.00 | 8.50 | -0.07 | -0.82% | 95 | 869 |
| 5.90 | -0.34 | -5.45% | 858 | 1,548 | 128.00 | 9.60 | -0.50 | -4.95% | 140 | 439 |
| 5.40 | -0.35 | -6.09% | 362 | 1,049 | 129.00 | 10.30 | -0.07 | -0.68% | 406 | 487 |
| 5.05 | -0.55 | -9.82% | 2,057 | 4,726 | 130.00 | 10.80 | -0.40 | -3.57% | 78 | 2,242 |
| 5.08 | +0.08 | +1.60% | 472 | 1,324 | 131.00 | 9.95 | -1.60 | -13.85% | 33 | 319 |
| 4.50 | -0.35 | -7.22% | 171 | 1,560 | 132.00 | 11.80 | -0.75 | -5.98% | 3 | 865 |
| 4.10 | -0.45 | -9.89% | 165 | 834 | 133.00 | 12.50 | -1.09 | -8.02% | 15 | 251 |
| 4.00 | -0.20 | -4.76% | 136 | 1,741 | 134.00 | 13.45 | -0.30 | -2.18% | 2 | 696 |
| 3.80 | -0.21 | -5.24% | 780 | 4,489 | 135.00 | 14.16 | +0.55 | +4.04% | 38 | 817 |
| 3.30 | -0.40 | -10.81% | 368 | 1,179 | 136.00 | 15.30 | 0.00 | - | 22 | 588 |
| 3.10 | -0.30 | -8.82% | 72 | 980 | 137.00 | 15.45 | -0.05 | -0.32% | 1 | 622 |
| 2.82 | -0.40 | -12.42% | 69 | 1,632 | 138.00 | 14.00 | -1.34 | -8.74% | 1,000 | 750 |
| 2.77 | -0.28 | -9.18% | 100 | 1,853 | 139.00 | 15.91 | -0.84 | -5.01% | 101 | 152 |
| 2.42 | -0.43 | -15.09% | 1,439 | 6,537 | 140.00 | 17.55 | 0.00 | - | 3,130 | 3,765 |
| 2.32 | -0.17 | -6.83% | 111 | 495 | 141.00 | 18.80 | -4.05 | -17.72% | 7 | 47 |
| 2.15 | -0.30 | -12.24% | 92 | 2,499 | 142.00 | 17.73 | -5.57 | -23.91% | 1 | 44 |
| 2.13 | -0.09 | -4.05% | 113 | 332 | 143.00 | 20.10 | -0.47 | -2.28% | 2 | 28 |
| 1.80 | -0.30 | -14.29% | 317 | 486 | 144.00 | 21.10 | +1.56 | +7.98% | 6 | 29 |
| 1.80 | -0.19 | -9.55% | 479 | 1,389 | 145.00 | 21.90 | -1.00 | -4.37% | 11 | 6 |
| 1.53 | -0.27 | -15.00% | 59 | 321 | 146.00 | 22.00 | 0.00 | - | 1 | 2 |
| 1.50 | -0.18 | -10.71% | 376 | 610 | 147.00 | - | - | - | - | - |
| 1.37 | -0.24 | -14.91% | 123 | 281 | 148.00 | - | - | - | - | - |
| 1.30 | -0.20 | -13.33% | 26 | 546 | 149.00 | 15.05 | 0.00 | - | - | 1 |
| 1.20 | -0.23 | -16.08% | 739 | 3,659 | 150.00 | 24.25 | -2.71 | -10.05% | 4 | 45 |
| 0.99 | -0.25 | -20.16% | 138 | 384 | 152.00 | 33.43 | 0.00 | - | 5 | 5 |
| 0.84 | -0.20 | -19.23% | 127 | 1,132 | 155.00 | - | - | - | - | - |
| 0.55 | -0.20 | -26.67% | 220 | 3,576 | 160.00 | 33.65 | 0.00 | - | 1 | 116 |
| 0.41 | -0.17 | -29.31% | 403 | 1,272 | 165.00 | 29.95 | 0.00 | - | - | 1 |
| 0.30 | -0.10 | -25.00% | 203 | 1,939 | 170.00 | - | - | - | - | - |
| 0.25 | -0.07 | -21.87% | 230 | 528 | 175.00 | 44.00 | 0.00 | - | - | 0 |
| 0.18 | -0.07 | -28.00% | 279 | 1,378 | 180.00 | - | - | - | - | - |
| 0.15 | -0.04 | -21.05% | 73 | 954 | 185.00 | - | - | - | - | - |
| 0.14 | -0.04 | -22.22% | 34 | 459 | 190.00 | 58.75 | 0.00 | - | - | 0 |
| 0.10 | -0.04 | -28.57% | 525 | 323 | 195.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 750 | 7,434 | 200.00 | 73.80 | -1.06 | -1.42% | 4 | 0 |
| 0.11 | 0.00 | - | 8 | 226 | 205.00 | - | - | - | - | - |
| 0.08 | -0.05 | -38.46% | 24 | 98 | 210.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 18 | 71 | 215.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 53 | 245 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.