NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
1 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 68.05 | 0.00 | - | 1 | 45 | 50.00 | 0.03 | +0.01 | +50.00% | 63 | 162 |
| 68.32 | 0.00 | - | 3 | 85 | 55.00 | 0.05 | +0.01 | +25.00% | 1 | 27 |
| 59.80 | 0.00 | - | 1 | 3 | 60.00 | 0.03 | -0.02 | -40.00% | 31 | 94 |
| 61.55 | 0.00 | - | - | 1 | 65.00 | 0.06 | 0.00 | - | 10 | 82 |
| 50.65 | 0.00 | - | 2 | 2 | 66.00 | 0.06 | 0.00 | - | 11 | 19 |
| 50.87 | 0.00 | - | 2 | 0 | 67.00 | 0.09 | 0.00 | - | 10 | 15 |
| 56.34 | +3.32 | +6.26% | 8 | 1 | 68.00 | 0.08 | 0.00 | - | 4,010 | 4,042 |
| 55.77 | 0.00 | - | 1 | 1 | 69.00 | 0.10 | 0.00 | - | 47 | 67 |
| 52.61 | 0.00 | - | 55 | 9 | 70.00 | 0.08 | 0.00 | - | 20 | 182 |
| 45.41 | 0.00 | - | - | 1 | 71.00 | 0.11 | 0.00 | - | 11 | 26 |
| - | - | - | - | - | 72.00 | 0.10 | 0.00 | - | 1 | 5 |
| 47.35 | 0.00 | - | 1 | 2 | 73.00 | 0.10 | +0.01 | +11.11% | 1 | 15 |
| - | - | - | - | - | 74.00 | 0.11 | +0.01 | +10.00% | 1,500 | 5 |
| 48.00 | 0.00 | - | 1 | 1 | 75.00 | 0.11 | +0.02 | +22.22% | 4,551 | 2,074 |
| - | - | - | - | - | 76.00 | 0.13 | 0.00 | - | 67 | 60 |
| 44.50 | 0.00 | - | 1 | 11 | 77.00 | 0.13 | +0.02 | +18.18% | 10 | 28 |
| - | - | - | - | - | 78.00 | 0.14 | 0.00 | - | 6 | 23 |
| 42.50 | 0.00 | - | - | 1 | 79.00 | 0.18 | 0.00 | - | 3 | 3 |
| 43.64 | 0.00 | - | 1 | 9 | 80.00 | 0.14 | -0.01 | -6.67% | 7 | 767 |
| - | - | - | - | - | 81.00 | 0.17 | 0.00 | - | 301 | 327 |
| 37.56 | 0.00 | - | 1 | 2 | 82.00 | 0.17 | +0.01 | +6.25% | 10 | 546 |
| 39.05 | 0.00 | - | 1 | 20 | 83.00 | 0.18 | +0.02 | +12.50% | 9 | 42 |
| - | - | - | - | - | 84.00 | 0.18 | 0.00 | - | 1 | 269 |
| 38.85 | 0.00 | - | 1 | 29 | 85.00 | 0.19 | 0.00 | - | 1 | 721 |
| 31.73 | 0.00 | - | 1 | 20 | 86.00 | 0.19 | -0.02 | -9.52% | 32 | 469 |
| 38.18 | +0.40 | +1.06% | 11 | 3 | 87.00 | 0.22 | -0.03 | -12.00% | 2 | 754 |
| - | - | - | - | - | 88.00 | 0.22 | -0.03 | -12.00% | 18 | 303 |
| 35.90 | +1.52 | +4.42% | 2 | 2 | 89.00 | 0.25 | -0.03 | -10.71% | 10 | 246 |
| 30.98 | 0.00 | - | 100 | 114 | 90.00 | 0.25 | -0.05 | -16.67% | 68 | 845 |
| - | - | - | - | - | 91.00 | 0.26 | -0.14 | -35.00% | 54 | 397 |
| 33.26 | +5.66 | +20.51% | 31 | 1 | 92.00 | 0.30 | -0.05 | -14.29% | 23 | 557 |
| 27.91 | 0.00 | - | 1 | 1 | 93.00 | 0.30 | -0.10 | -25.00% | 17 | 5,297 |
| 30.95 | +1.15 | +3.86% | 14 | 14 | 94.00 | 0.34 | -0.08 | -19.05% | 7 | 1,093 |
| 29.35 | +1.85 | +6.73% | 12 | 49 | 95.00 | 0.35 | -0.11 | -23.91% | 231 | 2,050 |
| 27.22 | 0.00 | - | 4 | 42 | 96.00 | 0.40 | -0.14 | -25.93% | 4 | 382 |
| 26.95 | +0.20 | +0.75% | 101 | 138 | 97.00 | 0.43 | -0.13 | -23.21% | 64 | 410 |
| 25.25 | 0.00 | - | 3 | 20 | 98.00 | 0.45 | -0.23 | -33.82% | 88 | 838 |
| 26.30 | +1.65 | +6.69% | 1 | 65 | 99.00 | 0.50 | -0.20 | -28.57% | 59 | 711 |
| 25.60 | +1.52 | +6.31% | 107 | 731 | 100.00 | 0.53 | -0.22 | -29.33% | 774 | 2,391 |
| 24.49 | +1.19 | +5.11% | 9 | 37 | 101.00 | 0.58 | -0.31 | -34.83% | 112 | 1,033 |
| 23.59 | +1.09 | +4.84% | 9 | 76 | 102.00 | 0.66 | -0.30 | -31.25% | 74 | 1,087 |
| 23.04 | +5.29 | +29.80% | 52 | 447 | 103.00 | 0.74 | -0.30 | -28.85% | 76 | 802 |
| 19.40 | 0.00 | - | 12 | 529 | 104.00 | 0.81 | -0.30 | -27.03% | 62 | 721 |
| 20.73 | +1.23 | +6.31% | 11 | 393 | 105.00 | 0.86 | -0.44 | -33.85% | 566 | 2,533 |
| 19.81 | +1.46 | +7.96% | 5 | 526 | 106.00 | 0.97 | -0.50 | -34.01% | 131 | 830 |
| 19.20 | +1.50 | +8.47% | 4 | 318 | 107.00 | 1.07 | -0.51 | -32.28% | 469 | 1,049 |
| 17.05 | 0.00 | - | 8 | 17 | 108.00 | 1.19 | -0.53 | -30.81% | 198 | 827 |
| 17.65 | +1.88 | +11.92% | 3 | 60 | 109.00 | 1.34 | -0.58 | -30.21% | 79 | 1,083 |
| 16.80 | +1.67 | +11.04% | 500 | 820 | 110.00 | 1.48 | -0.59 | -28.50% | 791 | 3,564 |
| 15.40 | +1.40 | +10.00% | 17 | 248 | 111.00 | 1.66 | -0.69 | -29.36% | 163 | 1,147 |
| 14.83 | +1.01 | +7.31% | 22 | 182 | 112.00 | 1.89 | -0.71 | -27.31% | 139 | 1,235 |
| 14.16 | +0.81 | +6.07% | 52 | 163 | 113.00 | 2.00 | -0.82 | -29.08% | 204 | 690 |
| 13.23 | +0.86 | +6.95% | 39 | 583 | 114.00 | 2.25 | -0.97 | -30.12% | 156 | 809 |
| 12.90 | +1.05 | +8.86% | 539 | 1,252 | 115.00 | 2.50 | -0.91 | -26.69% | 1,170 | 4,091 |
| 12.05 | +0.95 | +8.56% | 95 | 711 | 116.00 | 2.77 | -0.97 | -25.94% | 214 | 819 |
| 11.30 | +1.20 | +11.88% | 135 | 741 | 117.00 | 2.99 | -1.11 | -27.07% | 252 | 2,112 |
| 10.55 | +0.65 | +6.57% | 441 | 1,576 | 118.00 | 3.31 | -1.27 | -27.73% | 323 | 1,038 |
| 10.00 | +1.02 | +11.36% | 415 | 2,704 | 119.00 | 3.70 | -1.20 | -24.49% | 620 | 620 |
| 9.42 | +0.77 | +8.90% | 1,118 | 10,556 | 120.00 | 4.05 | -1.15 | -22.12% | 3,476 | 5,443 |
| 8.72 | +0.62 | +7.65% | 377 | 1,372 | 121.00 | 4.51 | -1.24 | -21.57% | 259 | 404 |
| 8.14 | +0.64 | +8.53% | 761 | 3,410 | 122.00 | 4.75 | -1.35 | -22.13% | 274 | 435 |
| 7.57 | +0.52 | +7.38% | 1,510 | 1,808 | 123.00 | 5.15 | -1.35 | -20.77% | 405 | 334 |
| 6.95 | +0.50 | +7.75% | 2,512 | 4,086 | 124.00 | 5.60 | -1.50 | -21.13% | 1,197 | 707 |
| 6.45 | +0.40 | +6.61% | 2,609 | 4,719 | 125.00 | 6.10 | -1.90 | -23.75% | 4,453 | 926 |
| 6.00 | +0.45 | +8.11% | 412 | 1,202 | 126.00 | 6.60 | -1.50 | -18.52% | 378 | 354 |
| 5.55 | +0.55 | +11.00% | 713 | 1,126 | 127.00 | 7.40 | -1.52 | -17.04% | 32 | 220 |
| 5.00 | +0.40 | +8.70% | 1,383 | 1,464 | 128.00 | 7.80 | -2.05 | -20.81% | 33 | 244 |
| 4.60 | +0.40 | +9.52% | 604 | 1,483 | 129.00 | 8.40 | -1.81 | -17.73% | 23 | 84 |
| 4.18 | +0.23 | +5.82% | 7,519 | 10,878 | 130.00 | 8.85 | -1.95 | -18.06% | 77 | 521 |
| 3.85 | +0.25 | +6.94% | 319 | 757 | 131.00 | 9.51 | -2.04 | -17.66% | 2 | 26 |
| 3.47 | +0.30 | +9.46% | 661 | 1,137 | 132.00 | 10.22 | -5.13 | -33.42% | 5 | 131 |
| 3.10 | +0.10 | +3.33% | 173 | 663 | 133.00 | 10.95 | -1.70 | -13.44% | 2 | 15 |
| 2.80 | +0.23 | +8.95% | 435 | 3,115 | 134.00 | 11.49 | -1.96 | -14.57% | 6 | 759 |
| 2.50 | +0.02 | +0.81% | 1,383 | 12,279 | 135.00 | 12.15 | -1.90 | -13.52% | 502 | 314 |
| 2.25 | +0.03 | +1.35% | 299 | 902 | 136.00 | 15.70 | 0.00 | - | 1 | 250 |
| 2.02 | +0.04 | +2.02% | 207 | 1,130 | 137.00 | 13.53 | -2.47 | -15.44% | 25 | 284 |
| 1.80 | +0.02 | +1.12% | 142 | 721 | 138.00 | 14.75 | -6.87 | -31.78% | 57 | 251 |
| 1.61 | +0.01 | +0.62% | 93 | 2,661 | 139.00 | 15.85 | -1.70 | -9.69% | 30 | 251 |
| 1.41 | -0.07 | -4.73% | 1,331 | 9,583 | 140.00 | 16.00 | -2.20 | -12.09% | 85 | 142 |
| 1.25 | +0.01 | +0.81% | 142 | 688 | 141.00 | 19.10 | 0.00 | - | 1 | 2 |
| 1.09 | -0.09 | -7.63% | 188 | 827 | 142.00 | 19.46 | +0.06 | +0.31% | 1 | 13 |
| 0.99 | -0.06 | -5.71% | 267 | 780 | 143.00 | 26.60 | 0.00 | - | - | 1 |
| 0.89 | -0.03 | -3.26% | 15 | 223 | 144.00 | 21.55 | -2.80 | -11.50% | 9 | 10 |
| 0.79 | -0.05 | -5.95% | 625 | 1,896 | 145.00 | 21.50 | 0.00 | - | 1 | 32 |
| 0.68 | -0.08 | -10.53% | 16 | 429 | 146.00 | 24.00 | 0.00 | - | 4 | 13 |
| 0.60 | -0.10 | -14.29% | 14 | 606 | 147.00 | 23.19 | -1.21 | -4.96% | 5 | 9 |
| 0.54 | -0.06 | -10.00% | 31 | 436 | 148.00 | 24.14 | -6.76 | -21.88% | 5 | 3 |
| 0.46 | -0.14 | -23.33% | 7 | 214 | 149.00 | 24.73 | -8.07 | -24.60% | 10 | 1 |
| 0.43 | -0.06 | -12.24% | 599 | 2,422 | 150.00 | 26.88 | 0.00 | - | 1 | 14 |
| 0.24 | -0.07 | -22.58% | 41 | 2,437 | 155.00 | - | - | - | - | - |
| 0.15 | -0.04 | -21.05% | 131 | 737 | 160.00 | 39.70 | 0.00 | - | 2 | 0 |
| 0.09 | -0.03 | -25.00% | 518 | 519 | 165.00 | 44.40 | 0.00 | - | 2 | 0 |
| 0.07 | -0.03 | -30.00% | 3 | 443 | 170.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 37 | 236 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 508 | 168 | 180.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 7 | 235 | 185.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 2 | 106 | 190.00 | 69.12 | 0.00 | - | 4 | 0 |
| 0.03 | +0.01 | +50.00% | 500 | 48 | 195.00 | 74.10 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 191 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 69 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.