NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 895.88 | 0.00 | - | 2 | 2,351 | 5.00 | 0.08 | 0.00 | - | 2 | 1,154 |
| 816.00 | 0.00 | - | 1 | 3 | 10.00 | 0.25 | 0.00 | - | 1 | 16 |
| 880.91 | 0.00 | - | 1 | 2 | 15.00 | 0.15 | 0.00 | - | 1 | 5 |
| 862.90 | 0.00 | - | 4 | 1 | 20.00 | 0.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 25.00 | 0.15 | 0.00 | - | 100 | 104 |
| 836.47 | 0.00 | - | 4 | 5 | 30.00 | 0.31 | 0.00 | - | 1 | 10 |
| 788.75 | 0.00 | - | 16 | 16 | 35.00 | 0.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 40.00 | 0.25 | 0.00 | - | 44 | 65 |
| - | - | - | - | - | 45.00 | 0.38 | 0.00 | - | 1 | 6 |
| 732.00 | 0.00 | - | 1 | 1 | 50.00 | 0.30 | 0.00 | - | 5 | 32 |
| 892.76 | 0.00 | - | 1 | 21 | 60.00 | 0.44 | 0.00 | - | 52 | 12 |
| 776.23 | 0.00 | - | 10 | 27 | 70.00 | 0.60 | 0.00 | - | 40 | 45 |
| 852.70 | 0.00 | - | 2 | 25 | 80.00 | 0.60 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 90.00 | 0.94 | 0.00 | - | 1 | 22 |
| 760.00 | 0.00 | - | 2 | 32 | 100.00 | 1.00 | 0.00 | - | 1 | 1,054 |
| 778.90 | 0.00 | - | 4 | 13 | 110.00 | 1.27 | 0.00 | - | 2 | 184 |
| 771.80 | 0.00 | - | 20 | 21 | 120.00 | 1.52 | 0.00 | - | 1 | 12 |
| 754.52 | 0.00 | - | 1 | 14 | 130.00 | 1.87 | 0.00 | - | 10 | 26 |
| 731.15 | 0.00 | - | 2 | 2 | 140.00 | 2.00 | 0.00 | - | 1 | 27 |
| 553.32 | 0.00 | - | 8 | 11 | 150.00 | 2.52 | 0.00 | - | 4 | 68 |
| 660.00 | 0.00 | - | 1 | 26 | 160.00 | 3.33 | 0.00 | - | 3 | 22 |
| 747.25 | 0.00 | - | 4 | 12 | 170.00 | 3.75 | 0.00 | - | 12 | 420 |
| 739.05 | 0.00 | - | 4 | 35 | 180.00 | 4.00 | 0.00 | - | 1 | 168 |
| 666.34 | 0.00 | - | 4 | 66 | 190.00 | 4.45 | 0.00 | - | 10 | 42 |
| 723.80 | 0.00 | - | 10 | 63 | 200.00 | 4.85 | 0.00 | - | 1 | 188 |
| 738.30 | 0.00 | - | 3 | 45 | 210.00 | 5.50 | 0.00 | - | 1 | 55 |
| 703.59 | 0.00 | - | 1 | 27 | 220.00 | 6.00 | 0.00 | - | 1 | 88 |
| 679.47 | 0.00 | - | 1 | 21 | 230.00 | 6.72 | 0.00 | - | 1 | 84 |
| 692.19 | 0.00 | - | 1 | 33 | 240.00 | 7.30 | -0.29 | -3.82% | 1 | 67 |
| 628.39 | 0.00 | - | 1 | 54 | 250.00 | 8.50 | 0.00 | - | 5 | 155 |
| 619.91 | 0.00 | - | 1 | 25 | 260.00 | 9.40 | 0.00 | - | 1 | 110 |
| 539.93 | 0.00 | - | 5 | 99 | 270.00 | 9.75 | -0.45 | -4.41% | 2 | 181 |
| 680.00 | 0.00 | - | 1 | 22 | 280.00 | 11.45 | 0.00 | - | 2 | 309 |
| 540.10 | 0.00 | - | 1 | 51 | 290.00 | 11.65 | 0.00 | - | 3 | 80 |
| 640.00 | 0.00 | - | 1 | 176 | 300.00 | 13.60 | 0.00 | - | 11 | 372 |
| 623.70 | 0.00 | - | 1 | 88 | 310.00 | 15.10 | 0.00 | - | 1 | 71 |
| 605.00 | 0.00 | - | 3 | 288 | 320.00 | 15.78 | 0.00 | - | 1 | 118 |
| 604.72 | 0.00 | - | 1 | 32 | 330.00 | 17.20 | -0.10 | -0.58% | 20 | 137 |
| 550.24 | 0.00 | - | 2 | 31 | 340.00 | 19.05 | 0.00 | - | 1 | 214 |
| 622.00 | -12.00 | -1.89% | 2 | 324 | 350.00 | 19.90 | 0.00 | - | 1 | 348 |
| 594.66 | 0.00 | - | 1 | 27 | 360.00 | 22.50 | 0.00 | - | 1 | 38 |
| 597.00 | 0.00 | - | 1 | 24 | 370.00 | 30.06 | 0.00 | - | 9 | 62 |
| 566.77 | 0.00 | - | 1 | 20 | 380.00 | 25.45 | 0.00 | - | 1 | 91 |
| 474.00 | 0.00 | - | 4 | 162 | 390.00 | 32.00 | 0.00 | - | 1 | 54 |
| 582.00 | 0.00 | - | 1 | 328 | 400.00 | 29.40 | 0.00 | - | 5 | 554 |
| 518.30 | 0.00 | - | 20 | 87 | 410.00 | 29.72 | 0.00 | - | 10 | 68 |
| 572.16 | 0.00 | - | 1 | 80 | 420.00 | 31.70 | 0.00 | - | 1 | 55 |
| 575.28 | 0.00 | - | 1 | 85 | 430.00 | 34.02 | 0.00 | - | 1 | 72 |
| 542.90 | 0.00 | - | 1 | 85 | 440.00 | 36.13 | 0.00 | - | 1 | 121 |
| 560.10 | 0.00 | - | 1 | 71 | 450.00 | 40.10 | 0.00 | - | 11 | 1,626 |
| 513.63 | 0.00 | - | 1 | 100 | 460.00 | 41.30 | 0.00 | - | 1 | 101 |
| 413.05 | 0.00 | - | 8 | 37 | 470.00 | 43.85 | 0.00 | - | 1 | 140 |
| 512.39 | 0.00 | - | 2 | 78 | 480.00 | 45.80 | -1.20 | -2.55% | 1 | 116 |
| 505.89 | 0.00 | - | 1 | 279 | 490.00 | 49.67 | 0.00 | - | 1 | 73 |
| 510.00 | 0.00 | - | 3 | 418 | 500.00 | 51.00 | -1.50 | -2.86% | 1 | 922 |
| 517.32 | 0.00 | - | 6 | 124 | 510.00 | 55.30 | 0.00 | - | 5 | 166 |
| 511.95 | 0.00 | - | 3 | 134 | 520.00 | 57.70 | 0.00 | - | 1 | 69 |
| 477.70 | 0.00 | - | 3 | 112 | 530.00 | 63.15 | 0.00 | - | 1 | 55 |
| 502.33 | 0.00 | - | 4 | 71 | 540.00 | 61.75 | 0.00 | - | 1 | 219 |
| 488.38 | 0.00 | - | 1 | 393 | 550.00 | 66.48 | 0.00 | - | 1 | 286 |
| 476.30 | 0.00 | - | 1 | 94 | 560.00 | 68.45 | 0.00 | - | 2 | 154 |
| 460.45 | 0.00 | - | 3 | 72 | 570.00 | 73.60 | 0.00 | - | 102 | 361 |
| 470.31 | 0.00 | - | 1 | 101 | 580.00 | 74.95 | 0.00 | - | 1 | 668 |
| 457.00 | -1.05 | -0.23% | 1 | 1,170 | 590.00 | 80.50 | 0.00 | - | 1 | 41 |
| 451.25 | +11.42 | +2.60% | 2 | 494 | 600.00 | 82.00 | -1.50 | -1.80% | 3 | 1,510 |
| 453.92 | +3.96 | +0.88% | 1 | 71 | 610.00 | 90.15 | 0.00 | - | 1 | 75 |
| 444.19 | 0.00 | - | 1 | 194 | 620.00 | 89.40 | -1.40 | -1.54% | 1 | 226 |
| 451.26 | 0.00 | - | 10 | 257 | 630.00 | 91.19 | 0.00 | - | 20 | 115 |
| 445.73 | 0.00 | - | 10 | 120 | 640.00 | 94.42 | 0.00 | - | 20 | 46 |
| 423.00 | +8.75 | +2.11% | 4 | 386 | 650.00 | 100.22 | -2.93 | -2.84% | 2 | 1,944 |
| 392.41 | 0.00 | - | 1 | 89 | 660.00 | 102.70 | -3.30 | -3.11% | 1 | 96 |
| 390.15 | 0.00 | - | 2 | 129 | 670.00 | 110.00 | 0.00 | - | 1 | 103 |
| 398.28 | 0.00 | - | 1 | 142 | 680.00 | 114.00 | 0.00 | - | 1 | 113 |
| 423.00 | 0.00 | - | 1 | 823 | 690.00 | 118.00 | 0.00 | - | 1 | 115 |
| 403.56 | +15.56 | +4.01% | 3 | 615 | 700.00 | 120.65 | -2.35 | -1.91% | 1 | 339 |
| 387.43 | 0.00 | - | 6 | 211 | 710.00 | 124.00 | 0.00 | - | 2 | 66 |
| 379.48 | 0.00 | - | 3 | 141 | 720.00 | 127.00 | -2.00 | -1.55% | 1 | 1,711 |
| 377.79 | 0.00 | - | 4 | 82 | 730.00 | 134.00 | 0.00 | - | 2 | 62 |
| 395.30 | 0.00 | - | 1,000 | 552 | 740.00 | 140.50 | 0.00 | - | 1 | 113 |
| 379.51 | +4.51 | +1.20% | 2 | 646 | 750.00 | 145.00 | 0.00 | - | 1 | 375 |
| 372.64 | -12.92 | -3.35% | 1 | 60 | 760.00 | 148.00 | 0.00 | - | 80 | 179 |
| 371.13 | 0.00 | - | 2 | 218 | 770.00 | 156.20 | 0.00 | - | 1 | 90 |
| 355.22 | 0.00 | - | 5 | 115 | 780.00 | 160.55 | 0.00 | - | 4 | 133 |
| 349.00 | 0.00 | - | 1 | 158 | 790.00 | 157.90 | 0.00 | - | 31 | 89 |
| 356.80 | +12.97 | +3.77% | 1 | 1,796 | 800.00 | 168.30 | +0.30 | +0.18% | 33 | 386 |
| 342.22 | 0.00 | - | 5 | 293 | 810.00 | 173.11 | +3.61 | +2.13% | 31 | 204 |
| 350.77 | 0.00 | - | 2 | 236 | 820.00 | 175.42 | 0.00 | - | 3 | 93 |
| 330.00 | 0.00 | - | 1 | 246 | 830.00 | 178.85 | 0.00 | - | 20 | 136 |
| 346.12 | +14.37 | +4.33% | 8 | 274 | 840.00 | 182.60 | 0.00 | - | 1 | 30 |
| 342.20 | +14.20 | +4.33% | 12 | 506 | 850.00 | 188.70 | -4.30 | -2.23% | 1 | 135 |
| 332.88 | +10.31 | +3.20% | 12 | 282 | 860.00 | 198.40 | 0.00 | - | 10 | 50 |
| 323.84 | +4.64 | +1.45% | 3 | 272 | 870.00 | 203.32 | 0.00 | - | 1 | 46 |
| 311.00 | 0.00 | - | 1 | 747 | 880.00 | 206.67 | +4.46 | +2.21% | 1 | 66 |
| 323.39 | +12.99 | +4.18% | 1 | 136 | 890.00 | 215.52 | 0.00 | - | 1 | 107 |
| 313.70 | +9.20 | +3.02% | 5 | 2,273 | 900.00 | 218.87 | -1.13 | -0.51% | 12 | 194 |
| 318.09 | +16.09 | +5.33% | 1 | 315 | 910.00 | 219.54 | 0.00 | - | 2 | 112 |
| 305.00 | 0.00 | - | 4 | 273 | 920.00 | 223.25 | 0.00 | - | 33 | 78 |
| 305.02 | -7.78 | -2.49% | 18 | 240 | 930.00 | 246.17 | 0.00 | - | 1 | 78 |
| 306.77 | 0.00 | - | 1 | 178 | 940.00 | 234.56 | 0.00 | - | 1 | 38 |
| 292.50 | 0.00 | - | 14 | 302 | 950.00 | 246.30 | -3.20 | -1.28% | 4 | 107 |
| 284.20 | 0.00 | - | 1 | 79 | 960.00 | 273.84 | 0.00 | - | 1 | 42 |
| 289.05 | 0.00 | - | 1 | 536 | 970.00 | 268.95 | 0.00 | - | 26 | 28 |
| 287.27 | +9.76 | +3.52% | 15 | 56 | 980.00 | 273.00 | 0.00 | - | 2 | 21 |
| 275.90 | 0.00 | - | 1 | 116 | 990.00 | 261.59 | 0.00 | - | 1 | 156 |
| 276.55 | +6.55 | +2.43% | 7 | 1,552 | 1,000.00 | 277.95 | +2.80 | +1.02% | 7 | 284 |
| 283.00 | 0.00 | - | 41 | 95 | 1,010.00 | 283.70 | 0.00 | - | 1 | 2 |
| 264.95 | 0.00 | - | 17 | 144 | 1,020.00 | 279.53 | 0.00 | - | 2 | 9 |
| 260.19 | 0.00 | - | 2 | 49 | 1,030.00 | 343.00 | 0.00 | - | 1 | 12 |
| 266.86 | 0.00 | - | 2 | 55 | 1,040.00 | 293.72 | 0.00 | - | 2 | 30 |
| 267.51 | +4.25 | +1.61% | 2 | 1,402 | 1,050.00 | 320.65 | 0.00 | - | 3 | 30 |
| 260.34 | 0.00 | - | 8 | 21 | 1,060.00 | 301.70 | 0.00 | - | 3 | 3 |
| 257.42 | 0.00 | - | 16 | 37 | 1,070.00 | - | - | - | - | - |
| 254.58 | 0.00 | - | 12 | 127 | 1,080.00 | 319.86 | 0.00 | - | 1 | 6 |
| 253.55 | 0.00 | - | 12 | 18 | 1,090.00 | 349.99 | 0.00 | - | 2 | 5 |
| 247.32 | +5.77 | +2.39% | 2 | 1,103 | 1,100.00 | 340.85 | 0.00 | - | 1 | 305 |
| 235.50 | 0.00 | - | 2 | 56 | 1,110.00 | 381.00 | 0.00 | - | 27 | 27 |
| 253.25 | 0.00 | - | 4 | 191 | 1,120.00 | 393.00 | 0.00 | - | 50 | 196 |
| 240.24 | 0.00 | - | 6 | 235 | 1,130.00 | 350.30 | 0.00 | - | 7 | 176 |
| 247.55 | 0.00 | - | 32 | 37 | 1,140.00 | 366.00 | 0.00 | - | 44 | 21 |
| 225.54 | 0.00 | - | 5 | 85 | 1,150.00 | 370.38 | -6.47 | -1.72% | 1 | 26 |
| 243.44 | 0.00 | - | 3 | 21 | 1,160.00 | - | - | - | - | - |
| 220.65 | 0.00 | - | 2 | 98 | 1,170.00 | 416.36 | 0.00 | - | 2 | 2 |
| 236.80 | 0.00 | - | 30 | 67 | 1,180.00 | 438.00 | 0.00 | - | 50 | 235 |
| 219.10 | 0.00 | - | 1 | 48 | 1,190.00 | 429.94 | 0.00 | - | 2 | 1 |
| 225.00 | +12.00 | +5.63% | 1 | 1,045 | 1,200.00 | 444.42 | 0.00 | - | 3 | 130 |
| 187.01 | 0.00 | - | 1 | 59 | 1,210.00 | 456.00 | 0.00 | - | 2 | 9 |
| 156.31 | 0.00 | - | 15 | 298 | 1,220.00 | 429.00 | 0.00 | - | 100 | 104 |
| 203.45 | 0.00 | - | 2 | 1,715 | 1,230.00 | 455.87 | 0.00 | - | 6 | 12 |
| 221.32 | 0.00 | - | 11 | 45 | 1,240.00 | 469.18 | 0.00 | - | 8 | 10 |
| 210.63 | 0.00 | - | 2 | 461 | 1,250.00 | 452.77 | 0.00 | - | 3 | 37 |
| 214.70 | 0.00 | - | 1 | 77 | 1,260.00 | 455.22 | -3.64 | -0.79% | 9 | 72 |
| 208.72 | 0.00 | - | 3 | 20 | 1,270.00 | 468.17 | 0.00 | - | 64 | 71 |
| 204.00 | +10.00 | +5.15% | 1 | 34 | 1,280.00 | - | - | - | - | - |
| 194.38 | 0.00 | - | 2 | 74 | 1,290.00 | 477.72 | -5.07 | -1.05% | 9 | 5 |
| 195.80 | +5.60 | +2.94% | 16 | 2,570 | 1,300.00 | 489.59 | 0.00 | - | 9 | 78 |
| 189.00 | 0.00 | - | 5 | 119 | 1,320.00 | 509.00 | 0.00 | - | 19 | 25 |
| 180.65 | 0.00 | - | 3 | 66 | 1,340.00 | 539.90 | 0.00 | - | 1 | 3 |
| 180.75 | 0.00 | - | 1 | 48 | 1,360.00 | 532.81 | 0.00 | - | 1 | 42 |
| 184.50 | 0.00 | - | 1 | 253 | 1,380.00 | 540.00 | 0.00 | - | 23 | 200 |
| 175.00 | +5.00 | +2.94% | 21 | 430 | 1,400.00 | 551.00 | 0.00 | - | 40 | 45 |
| 128.23 | 0.00 | - | 2 | 98 | 1,420.00 | 585.00 | 0.00 | - | 21 | 23 |
| 158.00 | 0.00 | - | 70 | 116 | 1,440.00 | 585.57 | 0.00 | - | 2 | 1 |
| 154.64 | 0.00 | - | 2 | 157 | 1,460.00 | 598.01 | 0.00 | - | 40 | 104 |
| 160.00 | +4.50 | +2.89% | 2 | 618 | 1,480.00 | 614.98 | 0.00 | - | 40 | 195 |
| 161.52 | +9.47 | +6.23% | 30 | 739 | 1,500.00 | 630.67 | 0.00 | - | 2 | 60 |
| 136.00 | 0.00 | - | 1 | 20 | 1,520.00 | 667.35 | 0.00 | - | 1 | 6 |
| 127.81 | 0.00 | - | 2 | 99 | 1,540.00 | 677.55 | 0.00 | - | 2 | 1 |
| 152.65 | 0.00 | - | 2 | 291 | 1,560.00 | 708.07 | 0.00 | - | - | 7 |
| 150.30 | 0.00 | - | 4 | 23 | 1,580.00 | 730.38 | 0.00 | - | 28 | 12 |
| 138.30 | 0.00 | - | 2 | 113 | 1,600.00 | 788.15 | 0.00 | - | 60 | 78 |
| 95.45 | 0.00 | - | 5 | 131 | 1,620.00 | 759.75 | 0.00 | - | 2 | 1 |
| 136.00 | +6.00 | +4.62% | 1 | 3,928 | 1,640.00 | 803.79 | 0.00 | - | 2 | 23 |
| 98.00 | 0.00 | - | 2 | 22 | 1,650.00 | 773.64 | 0.00 | - | - | 2 |
| 135.00 | 0.00 | - | 1 | 63 | 1,660.00 | - | - | - | - | - |
| 89.73 | 0.00 | - | 2 | 43 | 1,670.00 | - | - | - | - | - |
| 125.25 | 0.00 | - | 3 | 90 | 1,680.00 | - | - | - | - | - |
| 123.95 | 0.00 | - | 3 | 13 | 1,690.00 | - | - | - | - | - |
| 123.00 | 0.00 | - | 2 | 84 | 1,700.00 | 803.62 | 0.00 | - | 2 | 29 |
| 107.50 | 0.00 | - | - | 1 | 1,710.00 | 829.78 | 0.00 | - | - | 59 |
| 93.99 | 0.00 | - | 1 | 6 | 1,720.00 | - | - | - | - | - |
| 91.50 | 0.00 | - | 1 | 8 | 1,730.00 | - | - | - | - | - |
| 82.76 | 0.00 | - | 2 | 11 | 1,740.00 | 846.43 | 0.00 | - | 5 | 80 |
| 121.61 | 0.00 | - | 59 | 79 | 1,750.00 | 866.23 | 0.00 | - | 59 | 60 |
| 120.75 | 0.00 | - | 33 | 1,600 | 1,760.00 | - | - | - | - | - |
| 123.28 | 0.00 | - | 2 | 30 | 1,770.00 | 917.64 | 0.00 | - | - | 0 |
| 115.88 | 0.00 | - | 2 | 92 | 1,780.00 | 882.88 | 0.00 | - | 5 | 80 |
| 118.40 | 0.00 | - | 7 | 302 | 1,790.00 | 899.70 | 0.00 | - | 2 | 1 |
| 115.00 | +4.00 | +3.60% | 1 | 147 | 1,800.00 | 912.00 | 0.00 | - | 1 | 0 |
| 116.85 | 0.00 | - | 2 | 18 | 1,810.00 | - | - | - | - | - |
| 118.31 | 0.00 | - | 5 | 83 | 1,820.00 | - | - | - | - | - |
| 95.67 | 0.00 | - | 2 | 19 | 1,830.00 | - | - | - | - | - |
| 108.63 | 0.00 | - | 2 | 98 | 1,840.00 | 979.00 | 0.00 | - | 10 | 0 |
| 92.48 | 0.00 | - | 2 | 33 | 1,850.00 | 968.73 | 0.00 | - | 1 | 0 |
| 101.70 | 0.00 | - | 4 | 30 | 1,860.00 | 974.00 | 0.00 | - | 1 | 3 |
| 105.98 | 0.00 | - | 4 | 65 | 1,870.00 | - | - | - | - | - |
| 109.33 | 0.00 | - | 2 | 48 | 1,880.00 | 1,019.00 | 0.00 | - | 3 | 3 |
| 97.00 | 0.00 | - | 2 | 37 | 1,890.00 | 1,029.70 | 0.00 | - | 2 | 2 |
| 105.00 | +4.00 | +3.96% | 1 | 335 | 1,900.00 | 1,064.00 | 0.00 | - | 10 | 0 |
| 88.87 | 0.00 | - | 1 | 19 | 1,910.00 | 1,053.00 | 0.00 | - | 2 | 0 |
| 98.50 | 0.00 | - | 3 | 73 | 1,920.00 | 1,043.90 | 0.00 | - | 3 | 3 |
| 101.00 | 0.00 | - | 1 | 123 | 1,930.00 | 1,060.61 | 0.00 | - | 2 | 0 |
| 102.00 | +5.45 | +5.64% | 3 | 1,330 | 1,940.00 | 1,060.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.