NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | +0.90 | +1.25% | 28 | 55 | 50.00 | 0.01 | 0.00 | - | 61 | 1,103 |
| 63.43 | 0.00 | - | 2 | 19 | 55.00 | 0.01 | 0.00 | - | 2 | 1,795 |
| 61.12 | 0.00 | - | 1 | 13 | 60.00 | 0.01 | 0.00 | - | 6,333 | 5,292 |
| 58.15 | 0.00 | - | 3 | 18 | 65.00 | 0.02 | 0.00 | - | 647 | 24,962 |
| 53.05 | +0.43 | +0.82% | 50 | 184 | 70.00 | 0.02 | -0.01 | -25.00% | 764 | 26,630 |
| 48.18 | +0.34 | +0.71% | 38 | 478 | 75.00 | 0.03 | 0.00 | - | 3,974 | 12,561 |
| 43.10 | -0.05 | -0.12% | 77 | 2,027 | 80.00 | 0.04 | 0.00 | - | 723 | 11,310 |
| 39.15 | +1.20 | +3.16% | 32 | 189 | 85.00 | 0.05 | 0.00 | - | 28,882 | 8,917 |
| 34.20 | +1.80 | +5.56% | 76 | 850 | 90.00 | 0.06 | +0.01 | +16.67% | 6,505 | 6,443 |
| 27.60 | -0.35 | -1.25% | 78 | 378 | 95.00 | 0.08 | 0.00 | - | 4,335 | 5,535 |
| 26.81 | +0.06 | +0.22% | 26 | 162 | 96.00 | 0.09 | 0.00 | - | 1,350 | 1,331 |
| 26.80 | +1.05 | +4.08% | 3 | 182 | 97.00 | 0.08 | -0.01 | -11.11% | 221 | 2,120 |
| 25.05 | +0.30 | +1.21% | 9 | 114 | 98.00 | 0.09 | 0.00 | - | 57 | 1,472 |
| 23.80 | +0.05 | +0.21% | 2 | 236 | 99.00 | 0.09 | -0.01 | -10.00% | 89 | 7,587 |
| 24.14 | +1.21 | +5.28% | 138 | 1,046 | 100.00 | 0.10 | 0.00 | - | 1,741 | 14,502 |
| 22.80 | +0.59 | +2.66% | 11 | 344 | 101.00 | 0.11 | -0.01 | -9.09% | 62 | 1,218 |
| 22.15 | +1.10 | +5.23% | 19 | 715 | 102.00 | 0.11 | -0.02 | -15.38% | 322 | 10,071 |
| 20.95 | +0.96 | +4.80% | 20 | 586 | 103.00 | 0.11 | -0.04 | -25.00% | 88 | 3,715 |
| 20.15 | +1.45 | +7.75% | 67 | 1,408 | 104.00 | 0.12 | -0.04 | -25.00% | 116 | 6,425 |
| 19.21 | +1.31 | +7.32% | 143 | 2,241 | 105.00 | 0.14 | -0.04 | -22.22% | 2,188 | 16,934 |
| 17.55 | +1.00 | +6.04% | 11 | 1,160 | 106.00 | 0.15 | -0.06 | -28.57% | 361 | 5,238 |
| 16.70 | +0.73 | +4.57% | 56 | 2,327 | 107.00 | 0.16 | -0.08 | -33.33% | 3,175 | 6,262 |
| 16.25 | +1.13 | +7.47% | 149 | 3,345 | 108.00 | 0.18 | -0.09 | -33.33% | 1,130 | 4,569 |
| 15.35 | +1.33 | +9.49% | 42 | 3,842 | 109.00 | 0.20 | -0.11 | -35.48% | 1,587 | 3,543 |
| 14.05 | +0.60 | +4.46% | 1,028 | 7,342 | 110.00 | 0.25 | -0.11 | -30.56% | 5,411 | 17,263 |
| 13.35 | +1.03 | +8.36% | 131 | 2,830 | 111.00 | 0.27 | -0.18 | -38.30% | 770 | 5,074 |
| 12.23 | +0.68 | +5.90% | 263 | 3,304 | 112.00 | 0.33 | -0.18 | -34.62% | 1,862 | 21,528 |
| 11.30 | +0.79 | +7.52% | 479 | 3,589 | 113.00 | 0.40 | -0.22 | -35.48% | 1,574 | 16,551 |
| 10.15 | +0.30 | +3.05% | 330 | 2,697 | 114.00 | 0.49 | -0.24 | -32.88% | 1,626 | 13,280 |
| 9.35 | +0.35 | +3.89% | 1,138 | 6,437 | 115.00 | 0.57 | -0.30 | -33.71% | 12,918 | 17,623 |
| 8.45 | +0.35 | +4.32% | 557 | 3,772 | 116.00 | 0.75 | -0.34 | -31.19% | 3,072 | 9,786 |
| 7.60 | +0.35 | +4.83% | 759 | 4,559 | 117.00 | 0.91 | -0.36 | -28.35% | 3,947 | 7,948 |
| 7.03 | +0.38 | +5.71% | 1,632 | 4,985 | 118.00 | 1.05 | -0.48 | -30.57% | 4,223 | 5,425 |
| 6.00 | +0.15 | +2.56% | 652 | 4,786 | 119.00 | 1.25 | -0.57 | -30.98% | 4,142 | 3,345 |
| 5.49 | +0.34 | +6.64% | 9,554 | 64,022 | 120.00 | 1.60 | -0.58 | -26.61% | 13,729 | 15,423 |
| 4.80 | +0.18 | +3.90% | 3,145 | 8,865 | 121.00 | 1.88 | -0.70 | -27.13% | 4,335 | 5,729 |
| 4.15 | +0.18 | +4.53% | 11,899 | 14,131 | 122.00 | 2.30 | -0.69 | -23.08% | 12,756 | 7,014 |
| 3.60 | +0.17 | +4.97% | 19,594 | 14,613 | 123.00 | 2.62 | -0.83 | -24.20% | 13,473 | 5,046 |
| 3.05 | +0.13 | +4.38% | 26,019 | 52,151 | 124.00 | 3.00 | -0.90 | -23.08% | 11,211 | 4,086 |
| 2.57 | +0.07 | +2.80% | 57,406 | 52,245 | 125.00 | 3.62 | -0.83 | -18.65% | 5,608 | 3,674 |
| 2.14 | -0.02 | -0.93% | 16,029 | 13,430 | 126.00 | 4.05 | -1.05 | -20.59% | 469 | 1,124 |
| 1.70 | -0.05 | -2.86% | 10,633 | 10,752 | 127.00 | 4.79 | -0.96 | -16.61% | 824 | 744 |
| 1.38 | -0.05 | -3.52% | 5,872 | 10,487 | 128.00 | 5.60 | -0.90 | -13.85% | 1,003 | 1,346 |
| 1.09 | -0.10 | -8.62% | 7,805 | 10,349 | 129.00 | 6.10 | -1.05 | -14.69% | 111 | 498 |
| 0.86 | -0.09 | -9.57% | 44,404 | 63,082 | 130.00 | 6.80 | -1.18 | -14.79% | 384 | 2,994 |
| 0.67 | -0.08 | -10.81% | 5,583 | 20,643 | 131.00 | 7.68 | -1.07 | -12.23% | 160 | 262 |
| 0.50 | -0.11 | -18.03% | 24,974 | 29,562 | 132.00 | 9.89 | -0.02 | -0.20% | 57 | 358 |
| 0.37 | -0.11 | -22.92% | 1,849 | 18,128 | 133.00 | 9.60 | -1.25 | -11.52% | 413 | 123 |
| 0.27 | -0.11 | -28.95% | 1,792 | 3,585 | 134.00 | 11.30 | -0.50 | -4.24% | 49 | 236 |
| 0.22 | -0.07 | -25.00% | 4,655 | 20,028 | 135.00 | 12.47 | -0.40 | -3.11% | 76 | 225 |
| 0.17 | -0.06 | -26.09% | 1,472 | 2,626 | 136.00 | 12.55 | -1.02 | -7.52% | 50 | 58 |
| 0.12 | -0.05 | -29.41% | 1,061 | 3,104 | 137.00 | 13.00 | -1.54 | -10.59% | 39 | 27 |
| 0.10 | -0.03 | -23.08% | 315 | 8,359 | 138.00 | 15.54 | 0.00 | - | 6 | 6 |
| 0.08 | -0.03 | -27.27% | 1,924 | 3,401 | 139.00 | 16.40 | -2.86 | -14.85% | 15 | 7 |
| 0.06 | -0.03 | -37.50% | 1,868 | 21,436 | 140.00 | 16.85 | -1.10 | -6.13% | 12 | 58 |
| 0.05 | -0.02 | -33.33% | 461 | 1,036 | 141.00 | - | - | - | - | - |
| 0.03 | -0.03 | -42.86% | 51 | 838 | 142.00 | 19.15 | -0.15 | -0.78% | 1 | 0 |
| 0.03 | -0.02 | -50.00% | 211 | 810 | 143.00 | 20.30 | -0.25 | -1.22% | 7 | 19 |
| 0.02 | -0.03 | -50.00% | 290 | 414 | 144.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 645 | 5,263 | 145.00 | 22.35 | +0.20 | +0.90% | 1 | 3 |
| 0.02 | -0.02 | -50.00% | 54 | 229 | 146.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 54 | 434 | 147.00 | 24.35 | 0.00 | - | 32 | 1 |
| 0.02 | 0.00 | - | 1 | 92 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 210 | 1,198 | 149.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 660 | 6,591 | 150.00 | 27.15 | 0.00 | - | 21 | 11 |
| 0.01 | -0.01 | -50.00% | 89 | 1,531 | 155.00 | 34.70 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 469 | 2,049 | 160.00 | 37.75 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 1,866 | 3,536 | 165.00 | 47.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 5,040 | 170.00 | 47.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 7 | 3,079 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 2,846 | 180.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 21 | 183 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 241 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 166 | 269 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 980 | 200.00 | 76.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 34 | 1,822 | 205.00 | 81.03 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.