NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 583.59 | -17.41 | -2.90% | 2 | 3 | 390.00 | 8.85 | 0.00 | - | 35 | 31 |
| 562.00 | +23.13 | +4.29% | 1 | 3 | 400.00 | 10.10 | +0.75 | +8.02% | 4 | 6 |
| - | - | - | - | - | 420.00 | 15.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 14.80 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 460.00 | 19.20 | 0.00 | - | 1 | 1 |
| 472.87 | 0.00 | - | 1 | 1 | 470.00 | 16.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 480.00 | 18.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 490.00 | 23.60 | 0.00 | - | 1 | 4 |
| 494.19 | +29.73 | +6.40% | 1 | 8 | 500.00 | 21.97 | +1.07 | +5.12% | 2 | 8 |
| - | - | - | - | - | 520.00 | 27.32 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 540.00 | 27.25 | 0.00 | - | 10 | 170 |
| 320.50 | 0.00 | - | 2 | 2 | 560.00 | 33.50 | +3.05 | +10.02% | 2 | 67 |
| 440.66 | 0.00 | - | 1 | 4 | 580.00 | 34.20 | 0.00 | - | 3 | 11 |
| 382.00 | 0.00 | - | 3 | 2 | 600.00 | 40.45 | 0.00 | - | 1 | 25 |
| 383.48 | 0.00 | - | 4 | 4 | 620.00 | 44.38 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 640.00 | 49.70 | +0.07 | +0.14% | 14 | 125 |
| 278.55 | 0.00 | - | - | 2 | 660.00 | 55.53 | 0.00 | - | 3 | 35 |
| 281.00 | 0.00 | - | - | 1 | 680.00 | 63.85 | +2.29 | +3.72% | 14 | 11 |
| 359.13 | 0.00 | - | 2 | 6 | 700.00 | 71.17 | +3.67 | +5.44% | 11 | 340 |
| 337.50 | -17.45 | -4.92% | 3 | 3 | 720.00 | - | - | - | - | - |
| 296.69 | 0.00 | - | 2 | 4 | 740.00 | 108.74 | 0.00 | - | 1 | 19 |
| 285.00 | 0.00 | - | 4 | 575 | 760.00 | 106.00 | 0.00 | - | 2 | 8 |
| 280.93 | 0.00 | - | 2 | 145 | 780.00 | 101.00 | 0.00 | - | 3 | 39 |
| 292.31 | -12.84 | -4.21% | 2 | 143 | 800.00 | 104.23 | 0.00 | - | 100 | 217 |
| 275.55 | -23.45 | -7.84% | 7 | 59 | 820.00 | 111.50 | 0.00 | - | 11 | 44 |
| 273.10 | -10.90 | -3.84% | 2 | 6 | 840.00 | 125.00 | +5.55 | +4.65% | 2 | 6 |
| 272.31 | 0.00 | - | 1 | 29 | 860.00 | 128.60 | 0.00 | - | 14 | 5 |
| 268.15 | 0.00 | - | 14 | 24 | 880.00 | 144.05 | -12.95 | -8.25% | 4 | 13 |
| 257.00 | 0.00 | - | 4 | 15 | 900.00 | 151.02 | -32.98 | -17.92% | 2 | 9 |
| 237.98 | -6.65 | -2.72% | 1 | 17 | 920.00 | 163.70 | -17.30 | -9.56% | 60 | 35 |
| 227.35 | -8.65 | -3.67% | 11 | 32 | 940.00 | 168.40 | 0.00 | - | 162 | 165 |
| 231.55 | 0.00 | - | 51 | 56 | 960.00 | 180.70 | 0.00 | - | 2 | 18 |
| 221.00 | 0.00 | - | 1 | 81 | 980.00 | 193.55 | 0.00 | - | 3 | 18 |
| 196.38 | -20.73 | -9.55% | 2 | 120 | 1,000.00 | 205.10 | 0.00 | - | 5 | 32 |
| 190.50 | -15.55 | -7.55% | 1 | 61 | 1,020.00 | - | - | - | - | - |
| 189.00 | +17.33 | +10.09% | 1 | 97 | 1,040.00 | 228.10 | 0.00 | - | 2 | 16 |
| 184.00 | -8.20 | -4.27% | 1 | 2 | 1,060.00 | 287.65 | 0.00 | - | - | 2 |
| 172.27 | +11.62 | +7.23% | 1 | 22 | 1,080.00 | - | - | - | - | - |
| 169.50 | -11.85 | -6.53% | 2 | 370 | 1,100.00 | - | - | - | - | - |
| 153.13 | 0.00 | - | 2 | 3 | 1,120.00 | - | - | - | - | - |
| 132.48 | 0.00 | - | 1 | 8 | 1,140.00 | - | - | - | - | - |
| 135.65 | 0.00 | - | 3 | 7 | 1,160.00 | - | - | - | - | - |
| 110.54 | 0.00 | - | 1 | 6 | 1,180.00 | - | - | - | - | - |
| 149.95 | 0.00 | - | 7 | 63 | 1,200.00 | 394.42 | 0.00 | - | - | 1 |
| 123.54 | 0.00 | - | 2 | 5 | 1,220.00 | 371.93 | 0.00 | - | 20 | 10 |
| 121.50 | 0.00 | - | 2 | 2 | 1,240.00 | 428.82 | 0.00 | - | - | 31 |
| 114.27 | 0.00 | - | 2 | 22 | 1,260.00 | 402.77 | 0.00 | - | 20 | 5 |
| 128.56 | 0.00 | - | 1 | 4 | 1,280.00 | 459.51 | 0.00 | - | - | 32 |
| 121.00 | 0.00 | - | 10 | 36 | 1,300.00 | 411.50 | 0.00 | - | 1 | 6 |
| 80.20 | 0.00 | - | - | 0 | 1,320.00 | - | - | - | - | - |
| 95.85 | 0.00 | - | 8 | 9 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.