NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 560.65 | 0.00 | - | 1 | 5 | 320.00 | 1.95 | 0.00 | - | 1 | 963 |
| - | - | - | - | - | 330.00 | 2.45 | 0.00 | - | 2 | 450 |
| - | - | - | - | - | 340.00 | 4.55 | 0.00 | - | 1 | 11 |
| 544.90 | 0.00 | - | 1 | 3 | 350.00 | 2.67 | 0.00 | - | 2 | 118 |
| 567.50 | 0.00 | - | 1 | 31 | 360.00 | 3.25 | 0.00 | - | 5 | 21 |
| 544.55 | 0.00 | - | 5 | 7 | 370.00 | 5.30 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 380.00 | 3.49 | 0.00 | - | 1 | 21 |
| 524.62 | 0.00 | - | 1 | 1 | 390.00 | 4.45 | 0.00 | - | 2 | 415 |
| 577.50 | 0.00 | - | 1 | 118 | 400.00 | 4.25 | 0.00 | - | 55 | 325 |
| 448.82 | 0.00 | - | 1 | 2 | 410.00 | 4.65 | 0.00 | - | 1 | 25 |
| 480.00 | 0.00 | - | 1 | 2 | 420.00 | 5.38 | 0.00 | - | 1 | 30 |
| 549.28 | 0.00 | - | 1 | 19 | 430.00 | 5.80 | +0.10 | +1.75% | 5 | 25 |
| 494.17 | 0.00 | - | 1 | 8 | 440.00 | 6.30 | +0.45 | +7.69% | 2 | 24 |
| 524.00 | 0.00 | - | 1 | 2 | 450.00 | 6.65 | 0.00 | - | 13 | 85 |
| 462.70 | 0.00 | - | 2 | 5 | 460.00 | 7.30 | 0.00 | - | 1 | 27 |
| 455.27 | 0.00 | - | 4 | 24 | 470.00 | 8.55 | -1.70 | -16.59% | 1 | 66 |
| 446.37 | 0.00 | - | 1 | 17 | 480.00 | 8.60 | 0.00 | - | 12 | 46 |
| 508.84 | 0.00 | - | 1 | 7 | 490.00 | 11.29 | 0.00 | - | 1 | 32 |
| 479.46 | 0.00 | - | 1 | 51 | 500.00 | 10.41 | +0.16 | +1.56% | 6 | 402 |
| 464.30 | 0.00 | - | 1 | 7 | 520.00 | 11.84 | 0.00 | - | 1 | 371 |
| 394.00 | 0.00 | - | 2 | 26 | 540.00 | 14.88 | 0.00 | - | 6 | 530 |
| 396.30 | 0.00 | - | 4 | 8 | 560.00 | 17.21 | +0.81 | +4.94% | 1 | 288 |
| 357.51 | 0.00 | - | 1 | 59 | 580.00 | 18.80 | 0.00 | - | 2 | 184 |
| 390.48 | -6.73 | -1.69% | 10 | 130 | 600.00 | 23.46 | +1.16 | +5.20% | 3 | 864 |
| 341.60 | 0.00 | - | 10 | 106 | 620.00 | 27.10 | +0.80 | +3.04% | 1 | 289 |
| 297.00 | 0.00 | - | 1 | 88 | 640.00 | - | - | - | - | - |
| 351.10 | 0.00 | - | 1 | 97 | 660.00 | 36.00 | +1.60 | +4.65% | 1 | 751 |
| 296.10 | 0.00 | - | 1 | 72 | 680.00 | 41.10 | +2.45 | +6.34% | 1 | 436 |
| 278.86 | 0.00 | - | 1 | 241 | 700.00 | 44.00 | 0.00 | - | 21 | 2,192 |
| 306.60 | +20.62 | +7.21% | 1 | 66 | 710.00 | 47.65 | +0.45 | +0.95% | 1 | 125 |
| - | - | - | - | - | 720.00 | 51.32 | +2.13 | +4.33% | 1 | 184 |
| 267.55 | 0.00 | - | 4 | 105 | 730.00 | 54.75 | +2.13 | +4.05% | 1 | 418 |
| 285.25 | +14.41 | +5.32% | 1 | 96 | 740.00 | 56.73 | -1.84 | -3.14% | 1 | 397 |
| 292.65 | 0.00 | - | 2 | 158 | 750.00 | 58.65 | 0.00 | - | 1 | 660 |
| 272.15 | -11.09 | -3.92% | 2 | 185 | 760.00 | 61.25 | 0.00 | - | 2 | 374 |
| 276.50 | 0.00 | - | 1 | 119 | 770.00 | 64.45 | 0.00 | - | 1 | 352 |
| 265.10 | -4.09 | -1.52% | 1 | 104 | 780.00 | 70.55 | +2.60 | +3.83% | 2 | 225 |
| 266.60 | 0.00 | - | 2 | 149 | 790.00 | 84.10 | 0.00 | - | 23 | 150 |
| 248.40 | -13.48 | -5.15% | 5 | 478 | 800.00 | 78.00 | +1.20 | +1.56% | 5 | 1,205 |
| 251.42 | 0.00 | - | 13 | 289 | 810.00 | 85.53 | 0.00 | - | 1 | 100 |
| 250.25 | 0.00 | - | 3 | 299 | 820.00 | 84.45 | 0.00 | - | 213 | 492 |
| 233.90 | 0.00 | - | 1 | 333 | 830.00 | 100.30 | 0.00 | - | 14 | 393 |
| 225.75 | -7.65 | -3.28% | 14 | 572 | 840.00 | 93.83 | 0.00 | - | 107 | 80 |
| 234.16 | 0.00 | - | 5 | 729 | 850.00 | 100.95 | +4.60 | +4.77% | 1 | 150 |
| 220.90 | -3.60 | -1.60% | 1 | 290 | 860.00 | 101.40 | 0.00 | - | 2 | 133 |
| 215.00 | 0.00 | - | 4 | 451 | 880.00 | 111.00 | 0.00 | - | 15 | 257 |
| 194.90 | -12.75 | -6.14% | 15 | 945 | 900.00 | 118.57 | 0.00 | - | 2 | 220 |
| 191.20 | -3.22 | -1.66% | 9 | 226 | 920.00 | 134.30 | +5.15 | +3.99% | 70 | 58 |
| 177.75 | -12.40 | -6.52% | 2 | 290 | 940.00 | 138.22 | 0.00 | - | 1 | 143 |
| 169.35 | -7.55 | -4.27% | 1 | 189 | 960.00 | - | - | - | - | - |
| 175.80 | 0.00 | - | 1 | 186 | 980.00 | 163.25 | +0.25 | +0.15% | 13 | 58 |
| 152.95 | -9.38 | -5.78% | 36 | 994 | 1,000.00 | 175.50 | 0.00 | - | 32 | 510 |
| 154.50 | 0.00 | - | 1 | 133 | 1,020.00 | 182.65 | 0.00 | - | 4 | 37 |
| 138.79 | -7.18 | -4.92% | 18 | 187 | 1,040.00 | 201.17 | +6.32 | +3.24% | 3 | 49 |
| 138.53 | -5.02 | -3.50% | 1 | 180 | 1,060.00 | 208.75 | 0.00 | - | 12 | 66 |
| 138.60 | 0.00 | - | 4 | 177 | 1,080.00 | 224.65 | 0.00 | - | 28 | 25 |
| 121.00 | -5.00 | -3.97% | 10 | 817 | 1,100.00 | 234.65 | 0.00 | - | 2 | 31 |
| 125.60 | 0.00 | - | 5 | 191 | 1,120.00 | 247.25 | 0.00 | - | 2 | 20 |
| 119.75 | 0.00 | - | 4 | 220 | 1,140.00 | 262.60 | 0.00 | - | 2 | 390 |
| 113.85 | 0.00 | - | 4 | 100 | 1,160.00 | 279.55 | 0.00 | - | 2 | 4 |
| 97.24 | -7.18 | -6.88% | 5 | 316 | 1,180.00 | 367.10 | 0.00 | - | 2 | 2 |
| 92.38 | -8.02 | -7.99% | 5 | 456 | 1,200.00 | 380.49 | 0.00 | - | 1 | 2 |
| 98.45 | 0.00 | - | 4 | 58 | 1,220.00 | 362.73 | 0.00 | - | 30 | 50 |
| 81.38 | 0.00 | - | 5 | 41 | 1,240.00 | 367.35 | 0.00 | - | 1 | 1 |
| 81.00 | -3.55 | -4.20% | 5 | 193 | 1,260.00 | 352.10 | 0.00 | - | 2 | 47 |
| 75.80 | -3.98 | -4.99% | 2 | 30 | 1,280.00 | 412.55 | 0.00 | - | - | 0 |
| 70.80 | -6.70 | -8.65% | 1 | 442 | 1,300.00 | 398.00 | -69.78 | -14.92% | 2 | 22 |
| 70.30 | -1.45 | -2.02% | 1 | 43 | 1,320.00 | - | - | - | - | - |
| 67.45 | 0.00 | - | 1 | 125 | 1,340.00 | - | - | - | - | - |
| 66.60 | 0.00 | - | 136 | 152 | 1,360.00 | 481.50 | 0.00 | - | 2 | 1 |
| 53.62 | 0.00 | - | 1 | 12 | 1,370.00 | 484.40 | 0.00 | - | - | 7 |
| 67.00 | 0.00 | - | 2 | 23 | 1,380.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | 1 | 11 | 1,390.00 | 506.65 | 0.00 | - | - | 0 |
| 58.25 | -2.18 | -3.61% | 6 | 169 | 1,400.00 | 555.18 | 0.00 | - | 1 | 4 |
| 48.05 | 0.00 | - | 2 | 18 | 1,410.00 | 539.12 | 0.00 | - | - | 1 |
| 50.00 | 0.00 | - | 1 | 31 | 1,420.00 | 526.95 | 0.00 | - | 2 | 22 |
| 45.90 | 0.00 | - | 1 | 4 | 1,430.00 | 588.77 | 0.00 | - | 2 | 27 |
| 57.10 | 0.00 | - | 2 | 6 | 1,440.00 | 517.90 | -56.87 | -9.89% | 2 | 29 |
| 42.75 | 0.00 | - | 1 | 37 | 1,450.00 | 593.70 | 0.00 | - | 2 | 3 |
| 51.15 | 0.00 | - | 3 | 26 | 1,460.00 | 594.20 | 0.00 | - | 45 | 27 |
| 49.93 | 0.00 | - | 124 | 76 | 1,470.00 | 586.73 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,480.00 | 612.46 | 0.00 | - | 2 | 6 |
| 25.74 | 0.00 | - | 2 | 27 | 1,490.00 | 602.20 | 0.00 | - | 5 | 4 |
| 46.55 | 0.00 | - | 6 | 499 | 1,500.00 | 608.25 | 0.00 | - | 2 | 0 |
| 37.50 | 0.00 | - | 1 | 43 | 1,510.00 | 691.11 | 0.00 | - | 2 | 0 |
| 41.65 | -3.55 | -7.85% | 3 | 55 | 1,520.00 | 616.55 | 0.00 | - | - | 5 |
| 45.05 | 0.00 | - | 559 | 457 | 1,530.00 | 627.60 | 0.00 | - | 2 | 0 |
| 26.90 | 0.00 | - | 1 | 19 | 1,540.00 | 638.10 | 0.00 | - | - | 7 |
| 41.23 | 0.00 | - | 10 | 62 | 1,550.00 | 647.60 | 0.00 | - | 2 | 1 |
| 39.15 | +4.25 | +12.18% | 2 | 505 | 1,560.00 | 657.00 | 0.00 | - | 2 | 1 |
| 40.00 | 0.00 | - | 1 | 4 | 1,570.00 | 666.55 | 0.00 | - | 2 | 1 |
| 31.85 | 0.00 | - | 1 | 21 | 1,580.00 | 658.80 | 0.00 | - | 1 | 20 |
| 34.20 | 0.00 | - | 1 | 30 | 1,590.00 | 729.80 | 0.00 | - | 2 | 6 |
| 38.90 | 0.00 | - | 2 | 50 | 1,600.00 | 686.42 | 0.00 | - | 2 | 0 |
| 33.40 | 0.00 | - | 6 | 21 | 1,610.00 | 790.98 | 0.00 | - | 2 | 0 |
| 29.30 | 0.00 | - | 3 | 29 | 1,620.00 | 712.40 | 0.00 | - | - | 1 |
| 33.90 | 0.00 | - | 5 | 65 | 1,630.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 3 | 138 | 1,640.00 | - | - | - | - | - |
| 34.68 | 0.00 | - | 1 | 336 | 1,650.00 | 751.60 | 0.00 | - | 1 | 1 |
| 33.22 | 0.00 | - | 8 | 43 | 1,660.00 | 782.95 | 0.00 | - | 192 | 0 |
| 19.24 | 0.00 | - | 3 | 52 | 1,670.00 | - | - | - | - | - |
| - | - | - | - | - | 1,680.00 | 808.22 | 0.00 | - | 2 | 0 |
| 25.35 | 0.00 | - | 1 | 29 | 1,690.00 | 812.60 | 0.00 | - | - | 0 |
| 28.75 | 0.00 | - | 2 | 176 | 1,700.00 | 831.22 | 0.00 | - | 2 | 0 |
| 24.86 | 0.00 | - | 5 | 13 | 1,710.00 | 846.80 | 0.00 | - | 4 | 0 |
| 24.15 | 0.00 | - | 18 | 31 | 1,720.00 | 808.35 | 0.00 | - | - | 0 |
| 28.60 | 0.00 | - | 12 | 46 | 1,730.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 93 | 114 | 1,740.00 | 837.65 | 0.00 | - | 1 | 0 |
| 24.60 | -0.97 | -3.79% | 1 | 1,461 | 1,750.00 | - | - | - | - | - |
| 25.68 | 0.00 | - | 43 | 70 | 1,760.00 | 847.50 | 0.00 | - | - | 0 |
| 20.45 | 0.00 | - | 7 | 43 | 1,770.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 5 | 84 | 1,780.00 | 862.17 | 0.00 | - | 2 | 0 |
| 22.00 | -3.35 | -13.21% | 1 | 604 | 1,790.00 | - | - | - | - | - |
| 22.65 | -1.45 | -6.02% | 1 | 155 | 1,800.00 | 931.18 | 0.00 | - | - | 0 |
| 20.86 | -2.34 | -10.06% | 110 | 106 | 1,810.00 | 856.35 | 0.00 | - | 2 | 0 |
| 24.50 | 0.00 | - | 1 | 66 | 1,820.00 | - | - | - | - | - |
| 22.25 | 0.00 | - | 97 | 106 | 1,830.00 | 908.95 | 0.00 | - | - | 0 |
| 21.60 | 0.00 | - | 19 | 26 | 1,840.00 | - | - | - | - | - |
| 21.35 | 0.00 | - | 64 | 111 | 1,850.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 2 | 11 | 1,860.00 | - | - | - | - | - |
| 20.15 | 0.00 | - | 13 | 33 | 1,870.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 311 | 380 | 1,880.00 | 1,007.98 | 0.00 | - | - | 0 |
| 18.70 | -0.80 | -4.10% | 25 | 790 | 1,890.00 | - | - | - | - | - |
| 17.75 | -1.12 | -5.94% | 102 | 257 | 1,900.00 | 1,028.20 | 0.00 | - | - | 0 |
| 19.10 | 0.00 | - | 4 | 113 | 1,910.00 | - | - | - | - | - |
| 18.85 | 0.00 | - | 15 | 196 | 1,920.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 14 | 279 | 1,930.00 | - | - | - | - | - |
| 16.13 | -1.41 | -8.04% | 4 | 909 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.