NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.33 | +11.75 | +16.19% | 100 | 12 | 50.00 | 0.01 | -0.01 | -50.00% | 249 | 2,474 |
| 72.00 | 0.00 | - | 1 | 28 | 55.00 | 0.02 | 0.00 | - | 92 | 125 |
| 57.00 | 0.00 | - | 14 | 14 | 59.00 | 0.03 | 0.00 | - | 243 | 855 |
| 74.95 | +5.15 | +7.38% | 11 | 21 | 60.00 | 0.03 | +0.01 | +50.00% | 182 | 489 |
| 72.88 | 0.00 | - | 1 | 28 | 61.00 | 0.03 | +0.01 | +50.00% | 41 | 78 |
| 72.80 | 0.00 | - | 1 | 0 | 62.00 | 0.03 | +0.01 | +50.00% | 1,062 | 309 |
| 56.56 | 0.00 | - | - | 5 | 63.00 | 0.03 | 0.00 | - | 49 | 315 |
| - | - | - | - | - | 64.00 | 0.04 | +0.01 | +33.33% | 153 | 830 |
| 70.03 | +0.53 | +0.76% | 9 | 27 | 65.00 | 0.03 | 0.00 | - | 37 | 5,464 |
| - | - | - | - | - | 66.00 | 0.04 | +0.01 | +33.33% | 616 | 120 |
| 68.00 | +2.41 | +3.67% | 1 | 10 | 67.00 | 0.04 | 0.00 | - | 422 | 7,279 |
| 67.20 | +12.95 | +23.87% | 1 | 3 | 68.00 | 0.04 | +0.01 | +33.33% | 235 | 3,777 |
| 66.15 | +2.20 | +3.44% | 1 | 2 | 69.00 | 0.04 | +0.01 | +33.33% | 11 | 3,234 |
| 64.91 | +3.11 | +5.03% | 29 | 267 | 70.00 | 0.04 | 0.00 | - | 2,778 | 4,285 |
| 45.55 | 0.00 | - | - | 8 | 71.00 | 0.05 | +0.01 | +25.00% | 1,648 | 9,672 |
| - | - | - | - | - | 72.00 | 0.05 | +0.01 | +25.00% | 8,718 | 3,821 |
| - | - | - | - | - | 73.00 | 0.05 | +0.01 | +25.00% | 743 | 3,795 |
| 45.96 | 0.00 | - | - | 1 | 74.00 | 0.05 | +0.01 | +25.00% | 4,664 | 3,610 |
| 60.45 | +2.56 | +4.42% | 20 | 213 | 75.00 | 0.05 | 0.00 | - | 20,883 | 39,196 |
| 56.00 | 0.00 | - | 2 | 4 | 76.00 | 0.06 | +0.01 | +20.00% | 3,301 | 6,544 |
| 54.70 | 0.00 | - | 20 | 22 | 77.00 | 0.07 | +0.02 | +40.00% | 21 | 3,507 |
| 57.25 | +11.25 | +24.46% | 101 | 3 | 78.00 | 0.06 | 0.00 | - | 1 | 3,593 |
| 56.02 | +7.77 | +16.10% | 41 | 2 | 79.00 | 0.06 | 0.00 | - | 1 | 212 |
| 55.10 | +1.03 | +1.90% | 52 | 136 | 80.00 | 0.06 | 0.00 | - | 172 | 1,392 |
| 52.00 | 0.00 | - | 1 | 7 | 81.00 | 0.07 | +0.03 | +75.00% | 38 | 421 |
| 46.45 | 0.00 | - | 13 | 13 | 82.00 | 0.07 | +0.01 | +16.67% | 24 | 232 |
| 49.25 | 0.00 | - | 110 | 127 | 83.00 | 0.06 | 0.00 | - | 29 | 532 |
| 49.85 | 0.00 | - | 12 | 59 | 84.00 | 0.08 | +0.01 | +14.29% | 264 | 2,145 |
| 49.70 | 0.00 | - | 10 | 56 | 85.00 | 0.07 | 0.00 | - | 131 | 3,188 |
| 49.10 | +0.90 | +1.87% | 13 | 110 | 86.00 | 0.08 | 0.00 | - | 11 | 475 |
| 47.95 | +0.60 | +1.27% | 15 | 106 | 87.00 | 0.08 | 0.00 | - | 616 | 1,272 |
| 47.00 | +0.50 | +1.08% | 23 | 164 | 88.00 | 0.09 | 0.00 | - | 761 | 2,652 |
| 46.00 | +0.40 | +0.88% | 38 | 115 | 89.00 | 0.09 | 0.00 | - | 11,350 | 850 |
| 45.05 | +0.41 | +0.92% | 73 | 197 | 90.00 | 0.08 | -0.02 | -20.00% | 3,214 | 5,663 |
| 44.05 | +0.21 | +0.48% | 17 | 250 | 91.00 | 0.09 | -0.04 | -30.77% | 55 | 321 |
| 43.10 | +0.35 | +0.82% | 105 | 806 | 92.00 | 0.10 | -0.01 | -9.09% | 6,026 | 2,523 |
| 42.00 | +0.35 | +0.84% | 104 | 138 | 93.00 | 0.11 | 0.00 | - | 2,328 | 1,762 |
| 41.03 | +1.08 | +2.70% | 28 | 101 | 94.00 | 0.10 | -0.01 | -9.09% | 16,517 | 1,863 |
| 40.00 | +1.05 | +2.70% | 41 | 133 | 95.00 | 0.10 | -0.03 | -23.08% | 575 | 3,094 |
| 39.07 | -0.03 | -0.08% | 70 | 245 | 96.00 | 0.12 | -0.01 | -7.69% | 14 | 3,341 |
| 38.05 | +0.60 | +1.60% | 49 | 129 | 97.00 | 0.11 | -0.03 | -21.43% | 632 | 2,645 |
| 37.10 | +0.90 | +2.49% | 71 | 194 | 98.00 | 0.12 | -0.02 | -14.29% | 138 | 976 |
| 36.10 | +0.75 | +2.12% | 37 | 151 | 99.00 | 0.12 | -0.04 | -25.00% | 11 | 1,712 |
| 35.18 | +0.14 | +0.40% | 123 | 1,584 | 100.00 | 0.12 | -0.04 | -25.00% | 2,488 | 6,687 |
| 34.15 | +0.92 | +2.77% | 8 | 304 | 101.00 | 0.13 | -0.04 | -23.53% | 474 | 1,338 |
| 33.17 | +0.22 | +0.67% | 50 | 345 | 102.00 | 0.15 | -0.04 | -21.05% | 198 | 1,614 |
| 32.20 | 0.00 | - | 136 | 1,045 | 103.00 | 0.17 | -0.04 | -19.05% | 342 | 1,454 |
| 31.20 | +1.65 | +5.58% | 86 | 244 | 104.00 | 0.15 | -0.07 | -31.82% | 703 | 1,076 |
| 30.26 | +0.63 | +2.13% | 34 | 1,858 | 105.00 | 0.16 | -0.08 | -33.33% | 1,501 | 9,763 |
| 29.18 | +0.41 | +1.43% | 103 | 550 | 106.00 | 0.17 | -0.08 | -32.00% | 127 | 1,085 |
| 28.17 | -0.03 | -0.11% | 59 | 504 | 107.00 | 0.19 | -0.07 | -26.92% | 1,315 | 2,082 |
| 27.26 | +0.36 | +1.34% | 51 | 367 | 108.00 | 0.19 | -0.08 | -29.63% | 695 | 2,617 |
| 26.28 | +0.38 | +1.47% | 40 | 1,410 | 109.00 | 0.20 | -0.09 | -31.03% | 818 | 1,548 |
| 25.32 | +0.34 | +1.36% | 261 | 3,035 | 110.00 | 0.20 | -0.12 | -37.50% | 1,057 | 7,766 |
| 24.50 | +0.55 | +2.30% | 84 | 658 | 111.00 | 0.23 | -0.12 | -34.29% | 85 | 2,683 |
| 23.22 | +0.10 | +0.43% | 59 | 369 | 112.00 | 0.25 | -0.13 | -34.21% | 665 | 2,501 |
| 22.25 | +0.52 | +2.39% | 116 | 353 | 113.00 | 0.26 | -0.17 | -39.53% | 598 | 1,851 |
| 21.30 | +0.15 | +0.71% | 58 | 695 | 114.00 | 0.30 | -0.17 | -36.17% | 313 | 3,693 |
| 20.32 | +0.10 | +0.49% | 335 | 2,255 | 115.00 | 0.32 | -0.17 | -34.69% | 2,252 | 8,489 |
| 19.35 | +0.10 | +0.52% | 115 | 3,204 | 116.00 | 0.35 | -0.20 | -36.36% | 5,518 | 2,302 |
| 18.35 | +0.35 | +1.94% | 80 | 2,790 | 117.00 | 0.39 | -0.20 | -33.90% | 5,337 | 5,233 |
| 17.42 | -0.08 | -0.46% | 249 | 5,347 | 118.00 | 0.44 | -0.21 | -32.31% | 759 | 3,865 |
| 16.44 | -0.36 | -2.14% | 172 | 2,659 | 119.00 | 0.49 | -0.24 | -32.88% | 626 | 11,525 |
| 15.60 | -0.15 | -0.95% | 458 | 8,692 | 120.00 | 0.55 | -0.27 | -32.93% | 2,765 | 13,122 |
| 14.60 | -0.24 | -1.62% | 270 | 2,447 | 121.00 | 0.64 | -0.28 | -30.43% | 556 | 1,536 |
| 13.75 | 0.00 | - | 566 | 2,986 | 122.00 | 0.72 | -0.30 | -29.41% | 590 | 1,562 |
| 12.90 | -0.30 | -2.27% | 539 | 3,234 | 123.00 | 0.81 | -0.37 | -31.36% | 591 | 1,192 |
| 11.96 | -0.39 | -3.16% | 494 | 3,333 | 124.00 | 0.93 | -0.38 | -29.01% | 2,585 | 1,495 |
| 11.10 | -0.48 | -4.15% | 3,193 | 9,574 | 125.00 | 1.08 | -0.40 | -27.03% | 3,988 | 5,029 |
| 10.25 | -0.50 | -4.65% | 794 | 3,330 | 126.00 | 1.23 | -0.44 | -26.35% | 1,446 | 955 |
| 9.45 | -0.46 | -4.64% | 568 | 9,379 | 127.00 | 1.44 | -0.44 | -23.40% | 1,047 | 2,817 |
| 8.65 | -0.55 | -5.98% | 769 | 7,685 | 128.00 | 1.65 | -0.46 | -21.80% | 880 | 2,679 |
| 7.90 | -0.50 | -5.95% | 1,220 | 3,885 | 129.00 | 1.89 | -0.51 | -21.25% | 923 | 4,274 |
| 7.21 | -0.55 | -7.09% | 3,216 | 17,696 | 130.00 | 2.16 | -0.52 | -19.40% | 2,766 | 8,239 |
| 6.55 | -0.50 | -7.09% | 1,574 | 9,674 | 131.00 | 2.46 | -0.54 | -18.00% | 777 | 1,029 |
| 5.83 | -0.62 | -9.61% | 2,050 | 12,044 | 132.00 | 2.80 | -0.60 | -17.65% | 1,592 | 2,771 |
| 5.21 | -0.64 | -10.94% | 1,952 | 9,885 | 133.00 | 3.20 | -0.55 | -14.67% | 941 | 2,099 |
| 4.65 | -0.66 | -12.43% | 2,922 | 11,007 | 134.00 | 3.63 | -0.57 | -13.57% | 1,938 | 5,787 |
| 4.09 | -0.66 | -13.89% | 11,662 | 16,367 | 135.00 | 4.10 | -0.54 | -11.64% | 1,878 | 1,583 |
| 3.62 | -0.63 | -14.82% | 4,430 | 2,903 | 136.00 | 4.60 | -0.60 | -11.54% | 553 | 227 |
| 3.15 | -0.60 | -16.00% | 1,800 | 3,390 | 137.00 | 5.13 | -0.61 | -10.63% | 133 | 295 |
| 2.80 | -0.52 | -15.66% | 2,662 | 3,796 | 138.00 | 5.70 | -0.65 | -10.24% | 151 | 163 |
| 2.38 | -0.58 | -19.59% | 1,697 | 2,591 | 139.00 | 6.37 | -0.88 | -12.14% | 23 | 92 |
| 2.02 | -0.60 | -22.90% | 16,485 | 13,820 | 140.00 | 7.05 | -0.53 | -6.99% | 501 | 984 |
| 1.74 | -0.55 | -24.02% | 2,115 | 3,660 | 141.00 | 7.75 | -0.45 | -5.49% | 62 | 124 |
| 0.84 | -0.47 | -35.88% | 5,953 | 23,457 | 145.00 | 10.90 | -0.35 | -3.11% | 256 | 187 |
| 0.33 | -0.28 | -45.90% | 3,297 | 10,197 | 150.00 | 15.40 | -1.75 | -10.20% | 30 | 83 |
| 0.13 | -0.14 | -51.85% | 753 | 4,631 | 155.00 | - | - | - | - | - |
| 0.06 | -0.08 | -57.14% | 890 | 7,907 | 160.00 | 25.30 | -0.10 | -0.39% | 11 | 16 |
| 0.04 | -0.03 | -42.86% | 304 | 1,403 | 165.00 | 30.15 | -0.45 | -1.47% | 62 | 7 |
| 0.02 | -0.02 | -50.00% | 293 | 1,358 | 170.00 | 47.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 32 | 1,209 | 175.00 | 42.46 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 570 | 2,793 | 180.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 29 | 637 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 464 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 257 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 433 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 334 | 205.00 | 86.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.