NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.75 | 0.00 | - | 2 | 8 | 260.00 | 0.01 | 0.00 | - | 5 | 103 |
| 594.23 | 0.00 | - | 1 | 1 | 280.00 | 0.02 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 2 |
| 535.52 | 0.00 | - | 1 | 11 | 300.00 | 0.04 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 37 | 64 |
| 502.40 | 0.00 | - | 1 | 4 | 320.00 | 0.01 | 0.00 | - | 3 | 6 |
| 499.97 | 0.00 | - | 21 | 2 | 330.00 | 0.01 | 0.00 | - | 11 | 120 |
| 482.34 | 0.00 | - | 1 | 2 | 340.00 | 0.02 | 0.00 | - | 1 | 167 |
| 468.70 | 0.00 | - | 55 | 0 | 350.00 | 0.01 | 0.00 | - | 28 | 83 |
| 492.25 | 0.00 | - | 1 | 5 | 360.00 | 0.01 | 0.00 | - | 4 | 82 |
| 456.35 | 0.00 | - | 1 | 1 | 370.00 | 0.01 | 0.00 | - | 3 | 611 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 1,118 |
| 484.64 | 0.00 | - | 2 | 0 | 390.00 | 0.01 | 0.00 | - | 2 | 596 |
| 423.71 | 0.00 | - | 1 | 28 | 400.00 | 0.01 | 0.00 | - | 5 | 969 |
| 411.09 | 0.00 | - | 1 | 2 | 410.00 | 0.01 | 0.00 | - | 6 | 590 |
| 407.00 | 0.00 | - | 2 | 7 | 420.00 | 0.01 | 0.00 | - | 4 | 292 |
| 352.33 | 0.00 | - | 4 | 2 | 430.00 | 0.01 | 0.00 | - | 4 | 450 |
| 397.10 | 0.00 | - | 1 | 3 | 440.00 | 0.01 | 0.00 | - | 1 | 552 |
| 360.57 | 0.00 | - | 1 | 9 | 450.00 | 0.01 | 0.00 | - | 6 | 2,203 |
| 424.07 | 0.00 | - | 5 | 0 | 460.00 | 0.01 | 0.00 | - | 5 | 291 |
| 315.00 | 0.00 | - | 1 | 2 | 470.00 | 0.01 | 0.00 | - | 6 | 978 |
| 315.40 | 0.00 | - | 1 | 4 | 480.00 | 0.01 | 0.00 | - | 9 | 1,138 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 59 | 581 |
| 330.29 | 0.00 | - | 5 | 72 | 500.00 | 0.01 | 0.00 | - | 77 | 1,706 |
| 311.22 | 0.00 | - | 1 | 8 | 510.00 | 0.01 | 0.00 | - | 24 | 798 |
| 309.89 | 0.00 | - | 7 | 7 | 520.00 | 0.01 | 0.00 | - | 43 | 1,297 |
| 298.21 | 0.00 | - | 1 | 5 | 530.00 | 0.01 | 0.00 | - | 43 | 637 |
| 272.60 | 0.00 | - | 1 | 9 | 540.00 | 0.01 | 0.00 | - | 157 | 776 |
| 257.16 | 0.00 | - | 1 | 46 | 550.00 | 0.01 | 0.00 | - | 411 | 4,694 |
| 250.00 | 0.00 | - | 4 | 17 | 560.00 | 0.01 | 0.00 | - | 230 | 603 |
| 259.80 | 0.00 | - | 18 | 25 | 570.00 | 0.02 | 0.00 | - | 101 | 1,314 |
| 249.16 | 0.00 | - | 27 | 34 | 580.00 | 0.02 | 0.00 | - | 255 | 1,011 |
| 239.23 | 0.00 | - | 1 | 5 | 590.00 | 0.02 | 0.00 | - | 185 | 1,201 |
| 225.54 | 0.00 | - | 5 | 211 | 600.00 | 0.03 | 0.00 | - | 715 | 3,038 |
| 205.77 | 0.00 | - | 10 | 17 | 610.00 | 0.04 | 0.00 | - | 309 | 840 |
| 209.95 | 0.00 | - | 3 | 98 | 620.00 | 0.03 | 0.00 | - | 926 | 1,647 |
| 194.00 | 0.00 | - | 1 | 15 | 630.00 | 0.04 | 0.00 | - | 1,232 | 1,219 |
| 185.89 | 0.00 | - | 7 | 35 | 640.00 | 0.04 | 0.00 | - | 765 | 1,118 |
| 175.19 | 0.00 | - | 6 | 31 | 650.00 | 0.05 | 0.00 | - | 2,969 | 8,565 |
| 155.82 | 0.00 | - | 1 | 52 | 660.00 | 0.07 | 0.00 | - | 515 | 1,681 |
| 145.01 | 0.00 | - | 6 | 96 | 670.00 | 0.07 | 0.00 | - | 1,654 | 3,157 |
| 136.44 | 0.00 | - | 27 | 48 | 680.00 | 0.10 | 0.00 | - | 3,228 | 4,789 |
| 140.98 | 0.00 | - | 143 | 204 | 690.00 | 0.22 | 0.00 | - | 2,369 | 3,958 |
| 125.90 | 0.00 | - | 141 | 494 | 700.00 | 0.29 | 0.00 | - | 9,899 | 10,803 |
| 116.50 | 0.00 | - | 58 | 292 | 710.00 | 0.12 | 0.00 | - | 1,493 | 3,051 |
| 108.00 | 0.00 | - | 21 | 309 | 720.00 | 0.15 | 0.00 | - | 5,432 | 5,723 |
| 102.00 | 0.00 | - | 75 | 425 | 725.00 | 0.15 | 0.00 | - | 5,645 | 8,322 |
| 96.05 | 0.00 | - | 71 | 561 | 730.00 | 0.15 | 0.00 | - | 6,115 | 3,513 |
| 89.49 | 0.00 | - | 69 | 255 | 735.00 | 0.16 | 0.00 | - | 4,100 | 2,935 |
| 86.70 | 0.00 | - | 76 | 367 | 740.00 | 0.18 | 0.00 | - | 6,866 | 5,610 |
| 82.85 | 0.00 | - | 71 | 666 | 745.00 | 0.22 | 0.00 | - | 3,959 | 2,824 |
| 76.14 | 0.00 | - | 382 | 2,440 | 750.00 | 0.24 | 0.00 | - | 28,086 | 12,225 |
| 74.00 | 0.00 | - | 185 | 869 | 755.00 | 0.25 | 0.00 | - | 5,868 | 3,244 |
| 66.40 | 0.00 | - | 436 | 906 | 760.00 | 0.33 | 0.00 | - | 15,521 | 6,835 |
| 60.40 | 0.00 | - | 381 | 888 | 765.00 | 0.41 | 0.00 | - | 7,882 | 4,147 |
| 61.49 | 0.00 | - | 1,286 | 1,448 | 770.00 | 0.46 | 0.00 | - | 19,533 | 6,438 |
| 52.15 | 0.00 | - | 530 | 1,081 | 775.00 | 0.60 | 0.00 | - | 14,208 | 5,331 |
| 46.73 | 0.00 | - | 1,816 | 2,062 | 780.00 | 0.80 | 0.00 | - | 22,833 | 8,062 |
| 42.10 | 0.00 | - | 2,753 | 1,868 | 785.00 | 1.05 | 0.00 | - | 13,054 | 3,905 |
| 37.40 | 0.00 | - | 6,340 | 2,586 | 790.00 | 1.31 | 0.00 | - | 28,921 | 6,239 |
| 32.90 | 0.00 | - | 6,221 | 1,711 | 795.00 | 1.87 | 0.00 | - | 14,904 | 4,930 |
| 29.00 | 0.00 | - | 20,672 | 5,318 | 800.00 | 2.52 | 0.00 | - | 52,186 | 9,561 |
| 24.40 | 0.00 | - | 12,706 | 2,853 | 805.00 | 3.35 | 0.00 | - | 17,010 | 4,221 |
| 20.30 | 0.00 | - | 21,453 | 5,038 | 810.00 | 4.30 | 0.00 | - | 30,536 | 3,325 |
| 17.00 | 0.00 | - | 28,028 | 3,651 | 815.00 | 5.77 | 0.00 | - | 32,640 | 3,453 |
| 14.08 | 0.00 | - | 49,746 | 6,416 | 820.00 | 7.30 | 0.00 | - | 34,787 | 4,578 |
| 11.20 | 0.00 | - | 32,328 | 4,954 | 825.00 | 9.73 | 0.00 | - | 19,966 | 2,928 |
| 8.50 | 0.00 | - | 48,045 | 6,816 | 830.00 | 12.00 | 0.00 | - | 16,071 | 3,325 |
| 6.90 | 0.00 | - | 24,942 | 4,601 | 835.00 | 15.11 | 0.00 | - | 4,572 | 2,431 |
| 5.10 | 0.00 | - | 30,001 | 14,524 | 840.00 | 18.95 | 0.00 | - | 4,192 | 2,482 |
| 3.82 | 0.00 | - | 13,452 | 5,143 | 845.00 | 22.53 | 0.00 | - | 1,798 | 2,945 |
| 2.75 | 0.00 | - | 64,143 | 11,435 | 850.00 | 26.40 | 0.00 | - | 3,302 | 3,235 |
| 2.08 | 0.00 | - | 15,243 | 4,775 | 855.00 | 31.65 | 0.00 | - | 655 | 658 |
| 1.71 | 0.00 | - | 3,878 | 2,202 | 857.50 | 33.45 | 0.00 | - | 82 | 848 |
| 1.44 | 0.00 | - | 19,086 | 7,603 | 860.00 | 35.25 | 0.00 | - | 818 | 1,724 |
| 1.20 | 0.00 | - | 2,907 | 1,360 | 862.50 | 37.38 | 0.00 | - | 131 | 301 |
| 1.04 | 0.00 | - | 10,711 | 4,193 | 865.00 | 39.60 | 0.00 | - | 278 | 1,023 |
| 0.89 | 0.00 | - | 2,354 | 2,166 | 867.50 | 43.20 | 0.00 | - | 116 | 422 |
| 0.71 | 0.00 | - | 10,074 | 6,602 | 870.00 | 44.95 | 0.00 | - | 254 | 1,104 |
| 0.62 | 0.00 | - | 2,030 | 1,465 | 872.50 | 46.46 | 0.00 | - | 46 | 306 |
| 0.50 | 0.00 | - | 10,847 | 5,710 | 875.00 | 49.10 | 0.00 | - | 135 | 1,109 |
| 0.42 | 0.00 | - | 1,995 | 1,582 | 877.50 | 52.40 | 0.00 | - | 29 | 234 |
| 0.34 | 0.00 | - | 10,526 | 10,428 | 880.00 | 55.10 | 0.00 | - | 129 | 771 |
| 0.31 | 0.00 | - | 1,369 | 1,008 | 882.50 | 73.85 | 0.00 | - | 1 | 26 |
| 0.22 | 0.00 | - | 3,487 | 3,644 | 885.00 | 56.05 | 0.00 | - | 20 | 35 |
| 0.19 | 0.00 | - | 1,119 | 1,216 | 887.50 | 59.01 | 0.00 | - | 14 | 49 |
| 0.18 | 0.00 | - | 4,006 | 9,228 | 890.00 | 62.36 | 0.00 | - | 80 | 103 |
| 0.13 | 0.00 | - | 576 | 2,242 | 892.50 | 66.45 | 0.00 | - | 7 | 19 |
| 0.13 | 0.00 | - | 2,557 | 10,963 | 895.00 | 68.42 | 0.00 | - | 52 | 69 |
| 0.12 | 0.00 | - | 486 | 924 | 897.50 | 72.11 | 0.00 | - | 19 | 10 |
| 0.09 | 0.00 | - | 16,561 | 19,906 | 900.00 | 74.35 | 0.00 | - | 63 | 134 |
| 0.09 | 0.00 | - | 689 | 1,048 | 902.50 | 82.75 | 0.00 | - | 3 | 1 |
| 0.06 | 0.00 | - | 1,395 | 4,346 | 905.00 | 81.78 | 0.00 | - | 84 | 6 |
| 0.07 | 0.00 | - | 943 | 1,502 | 907.50 | 87.70 | 0.00 | - | 3 | 2 |
| 0.06 | 0.00 | - | 1,647 | 7,320 | 910.00 | 82.60 | 0.00 | - | 98 | 105 |
| 0.08 | 0.00 | - | 275 | 1,004 | 912.50 | 94.09 | 0.00 | - | 10 | 12 |
| 0.02 | 0.00 | - | 1,668 | 3,187 | 915.00 | 85.00 | 0.00 | - | 21 | 4 |
| 0.04 | 0.00 | - | 1,551 | 3,059 | 920.00 | 108.02 | 0.00 | - | 2 | 12 |
| 0.03 | 0.00 | - | 1,463 | 4,177 | 925.00 | 125.15 | 0.00 | - | 132 | 0 |
| 0.03 | 0.00 | - | 1,176 | 3,736 | 930.00 | 127.90 | 0.00 | - | 20 | 1 |
| 0.02 | 0.00 | - | 1,338 | 2,304 | 935.00 | 116.65 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 890 | 3,268 | 940.00 | 113.49 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 465 | 2,092 | 945.00 | 137.62 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 2,708 | 10,466 | 950.00 | 151.50 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 481 | 1,490 | 955.00 | 158.30 | 0.00 | - | 4 | 1 |
| 0.02 | 0.00 | - | 511 | 1,965 | 960.00 | 155.55 | 0.00 | - | 50 | 6 |
| 0.01 | 0.00 | - | 143 | 1,354 | 965.00 | 144.85 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 83 | 1,679 | 970.00 | 145.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 2,630 | 975.00 | 218.70 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 114 | 1,827 | 980.00 | 178.70 | 0.00 | - | 4 | 1 |
| 0.02 | 0.00 | - | 120 | 597 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 2,673 | 990.00 | 206.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 121 | 1,150 | 995.00 | 152.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 265 | 6,896 | 1,000.00 | 200.00 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 64 | 1,262 | 1,010.00 | 223.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,610 | 1,020.00 | 200.20 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 65 | 706 | 1,030.00 | 240.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 110 | 1,170 | 1,040.00 | 163.80 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 35 | 2,400 | 1,050.00 | 226.74 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 137 | 1,006 | 1,060.00 | 256.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 447 | 1,335 | 1,070.00 | 207.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 1,192 | 1,080.00 | 208.07 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 22 | 796 | 1,090.00 | 211.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 86 | 4,898 | 1,100.00 | 254.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 923 | 1,110.00 | 216.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 2,252 | 1,120.00 | 225.55 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 5 | 617 | 1,130.00 | 214.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 226 | 1,446 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 3,699 | 1,150.00 | 268.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 364 | 1,160.00 | 266.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 546 | 1,170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,728 | 1,180.00 | 278.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 632 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,738 | 1,200.00 | 330.39 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 33 | 401 | 1,210.00 | 346.91 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 372 | 1,220.00 | 337.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,010 | 1,230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 226 | 1,240.00 | 341.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 374 | 1,250.00 | 378.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 283 | 1,260.00 | 340.53 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 97 | 200 | 1,270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 147 | 1,280.00 | 380.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 491 | 1,290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 502 | 1,266 | 1,300.00 | 543.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 120 | 1,310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 146 | 1,320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 125 | 1,330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 332 | 1,340.00 | 474.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 479 | 1,350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 114 | 1,360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 42 | 60 | 1,370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 105 | 1,380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 137 | 128 | 1,390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,154 | 1,400.00 | 493.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 215 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 475 | 1,500.00 | 574.42 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 627 | 1,550.00 | 590.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 150 | 21,581 | 1,600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 8,265 | 1,650.00 | 771.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 15,822 | 1,700.00 | 816.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5,999 | 6,078 | 1,750.00 | 858.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 7,799 | 1,790.00 | 906.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6,074 | 6,195 | 1,800.00 | 908.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 19 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 1,985 | 1,820.00 | 936.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 56 | 1,830.00 | 945.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 35 | 1,840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 17 | 1,850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 438 | 1,860.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 17 | 1,870.00 | 986.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 37 | 1,880.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 24 | 1,890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 281 | 1,900.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 23 | 1,910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 253 | 293 | 1,920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 61 | 1,930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 56 | 1,527 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.