NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.35-5.83 (-0.93%)
As of 10:15AM EDT. Market open.
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 245.00 | 0.03 | 0.00 | - | 57 | 56 |
| 265.60 | 0.00 | - | 1 | 1 | 250.00 | 0.03 | 0.00 | - | 74 | 77 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 1 | 11 |
| 240.35 | 0.00 | - | 5 | 7 | 260.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 1 | 87 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 30 | 140 |
| 347.40 | 0.00 | - | 60 | 4 | 275.00 | 0.18 | 0.00 | - | 1 | 122 |
| 241.65 | 0.00 | - | 1 | 20 | 280.00 | 0.03 | 0.00 | - | 35 | 47 |
| 216.75 | 0.00 | - | 1 | 5 | 285.00 | 0.03 | 0.00 | - | 17 | 33 |
| 331.05 | 0.00 | - | 149 | 61 | 290.00 | 0.05 | 0.00 | - | 1 | 69 |
| 241.60 | 0.00 | - | 5 | 8 | 295.00 | 0.01 | 0.00 | - | 6 | 197 |
| 228.26 | 0.00 | - | 4 | 29 | 300.00 | 0.01 | 0.00 | - | 5 | 425 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 1 | 119 |
| 203.05 | 0.00 | - | - | 0 | 310.00 | 0.01 | 0.00 | - | 10 | 258 |
| 185.50 | 0.00 | - | 1 | 3 | 315.00 | 0.03 | 0.00 | - | 8 | 194 |
| 179.78 | 0.00 | - | 20 | 15 | 320.00 | 0.02 | 0.00 | - | 18 | 249 |
| 205.45 | 0.00 | - | 2 | 3 | 325.00 | 0.02 | 0.00 | - | 2 | 459 |
| 174.00 | 0.00 | - | 5 | 3 | 330.00 | 0.03 | 0.00 | - | 8 | 112 |
| 164.87 | 0.00 | - | 20 | 22 | 335.00 | 0.22 | 0.00 | - | 1 | 201 |
| 187.55 | 0.00 | - | 2 | 18 | 340.00 | 0.02 | 0.00 | - | 10 | 78 |
| 124.39 | 0.00 | - | 1 | 1 | 345.00 | 0.05 | 0.00 | - | 98 | 156 |
| 275.16 | 0.00 | - | 2 | 43 | 350.00 | 0.01 | 0.00 | - | 12 | 352 |
| 160.00 | 0.00 | - | 1 | 2 | 355.00 | 0.01 | 0.00 | - | 2 | 113 |
| 260.70 | 0.00 | - | 35 | 2 | 360.00 | 0.01 | 0.00 | - | 31 | 295 |
| 168.91 | 0.00 | - | 1 | 4 | 365.00 | 0.06 | 0.00 | - | 138 | 274 |
| 200.73 | 0.00 | - | 1 | 6 | 370.00 | 0.01 | 0.00 | - | 2 | 361 |
| 107.70 | 0.00 | - | 2 | 4 | 375.00 | 0.02 | 0.00 | - | 10 | 445 |
| 168.53 | 0.00 | - | 52 | 11 | 380.00 | 0.02 | 0.00 | - | 19 | 161 |
| 219.40 | 0.00 | - | - | 6 | 385.00 | 0.08 | 0.00 | - | 2 | 181 |
| 143.62 | 0.00 | - | 1 | 13 | 390.00 | 0.02 | 0.00 | - | 2 | 242 |
| 102.00 | 0.00 | - | - | 0 | 395.00 | 0.02 | 0.00 | - | 23 | 445 |
| 200.79 | 0.00 | - | 6 | 75 | 400.00 | 0.01 | 0.00 | - | 67 | 2,327 |
| 107.60 | 0.00 | - | 3 | 19 | 405.00 | 0.01 | 0.00 | - | 4 | 974 |
| 163.70 | 0.00 | - | 1 | 16 | 410.00 | 0.03 | 0.00 | - | 5 | 509 |
| 117.45 | 0.00 | - | 4 | 4 | 415.00 | 0.09 | 0.00 | - | 1 | 488 |
| 204.76 | 0.00 | - | 2 | 20 | 420.00 | 0.03 | 0.00 | - | 1 | 1,056 |
| 148.03 | 0.00 | - | 2 | 56 | 425.00 | 0.03 | 0.00 | - | 5 | 504 |
| 195.22 | +0.43 | +0.22% | 4 | 39 | 430.00 | 0.01 | 0.00 | - | 1 | 621 |
| 182.60 | 0.00 | - | 100 | 109 | 435.00 | 0.03 | 0.00 | - | 15 | 561 |
| 142.07 | 0.00 | - | 1 | 80 | 440.00 | 0.03 | 0.00 | - | 4 | 1,188 |
| 107.65 | 0.00 | - | 2 | 26 | 445.00 | 0.03 | 0.00 | - | 1 | 571 |
| 174.79 | -1.23 | -0.70% | 10 | 109 | 450.00 | 0.03 | 0.00 | - | 13 | 2,265 |
| 169.82 | -1.23 | -0.72% | 10 | 101 | 455.00 | 0.02 | 0.00 | - | 5 | 970 |
| 159.61 | 0.00 | - | 11 | 132 | 460.00 | 0.05 | 0.00 | - | 65 | 3,171 |
| 161.55 | 0.00 | - | 1 | 88 | 465.00 | 0.04 | -0.02 | -33.33% | 2 | 854 |
| 153.03 | 0.00 | - | 6 | 96 | 470.00 | 0.04 | 0.00 | - | 31 | 2,382 |
| 148.17 | +2.27 | +1.56% | 1 | 110 | 475.00 | 0.04 | 0.00 | - | 15 | 873 |
| 61.35 | 0.00 | - | - | 9 | 477.50 | 0.12 | 0.00 | - | 1 | 96 |
| 143.07 | 0.00 | - | 7 | 234 | 480.00 | 0.04 | -0.01 | -20.00% | 40 | 2,038 |
| 51.45 | 0.00 | - | - | 1 | 482.50 | 0.08 | 0.00 | - | 2 | 73 |
| 141.43 | 0.00 | - | 3 | 192 | 485.00 | 0.04 | 0.00 | - | 30 | 961 |
| 39.28 | 0.00 | - | 1 | 34 | 487.50 | 0.06 | 0.00 | - | 2 | 91 |
| 135.50 | +0.60 | +0.44% | 2 | 137 | 490.00 | 0.06 | 0.00 | - | 10 | 1,564 |
| 126.26 | 0.00 | - | 1 | 77 | 492.50 | 0.06 | 0.00 | - | 76 | 149 |
| 127.90 | +10.17 | +8.64% | 1 | 336 | 495.00 | 0.04 | 0.00 | - | 116 | 1,561 |
| 69.05 | 0.00 | - | 4 | 83 | 497.50 | 0.05 | 0.00 | - | 19 | 225 |
| 122.20 | -4.85 | -3.82% | 11 | 4,196 | 500.00 | 0.06 | +0.01 | +20.00% | 18 | 4,505 |
| 115.95 | 0.00 | - | 1 | 67 | 502.50 | 0.08 | 0.00 | - | 12 | 558 |
| 118.50 | 0.00 | - | 7 | 339 | 505.00 | 0.07 | 0.00 | - | 39 | 649 |
| 101.80 | 0.00 | - | 3 | 78 | 507.50 | 0.05 | 0.00 | - | 1 | 136 |
| 109.00 | -9.00 | -7.63% | 1 | 2,035 | 510.00 | 0.08 | 0.00 | - | 202 | 1,829 |
| 96.55 | 0.00 | - | 1 | 74 | 512.50 | 0.06 | 0.00 | - | 200 | 447 |
| 111.70 | 0.00 | - | 42 | 682 | 515.00 | 0.07 | -0.05 | -41.67% | 46 | 1,659 |
| 96.35 | 0.00 | - | 3 | 136 | 517.50 | 0.15 | 0.00 | - | 2 | 367 |
| 105.37 | 0.00 | - | 37 | 1,836 | 520.00 | 0.10 | +0.01 | +11.11% | 2 | 1,765 |
| 101.00 | 0.00 | - | 100 | 170 | 522.50 | 0.12 | 0.00 | - | 216 | 493 |
| 100.30 | 0.00 | - | 24 | 1,257 | 525.00 | 0.12 | 0.00 | - | 200 | 1,865 |
| 89.70 | 0.00 | - | 1 | 133 | 527.50 | 0.09 | -0.04 | -30.77% | 1 | 324 |
| 97.35 | 0.00 | - | 34 | 1,712 | 530.00 | 0.07 | -0.12 | -63.16% | 7 | 2,225 |
| 89.23 | 0.00 | - | 5 | 136 | 532.50 | 0.14 | +0.01 | +7.69% | 5 | 663 |
| 91.07 | -0.72 | -0.78% | 1 | 1,021 | 535.00 | 0.18 | 0.00 | - | 264 | 1,941 |
| 86.20 | 0.00 | - | 1 | 41 | 537.50 | 0.17 | 0.00 | - | 90 | 146 |
| 81.00 | -7.10 | -8.06% | 10 | 1,294 | 540.00 | 0.14 | -0.03 | -17.65% | 16 | 1,926 |
| 76.20 | 0.00 | - | 2 | 45 | 542.50 | 0.20 | 0.00 | - | 57 | 180 |
| 81.79 | 0.00 | - | 48 | 1,775 | 545.00 | 0.17 | -0.02 | -10.53% | 3 | 1,769 |
| 75.55 | 0.00 | - | 5 | 228 | 547.50 | 0.14 | -0.03 | -17.65% | 20 | 438 |
| 70.00 | -7.55 | -9.74% | 11 | 2,347 | 550.00 | 0.19 | -0.06 | -24.00% | 56 | 2,685 |
| 70.81 | 0.00 | - | 4 | 89 | 552.50 | 0.21 | +0.01 | +5.00% | 22 | 286 |
| 64.95 | -7.86 | -10.80% | 1 | 1,144 | 555.00 | 0.24 | +0.02 | +9.09% | 2 | 1,001 |
| 68.50 | 0.00 | - | 33 | 254 | 557.50 | 0.21 | -0.03 | -12.50% | 21 | 1,184 |
| 67.00 | 0.00 | - | 138 | 2,689 | 560.00 | 0.24 | +0.02 | +9.09% | 54 | 2,010 |
| 59.80 | -3.70 | -5.83% | 14 | 197 | 562.50 | 0.20 | -0.08 | -28.57% | 1 | 1,039 |
| 57.09 | -4.36 | -7.10% | 51 | 711 | 565.00 | 0.23 | -0.03 | -11.54% | 29 | 1,184 |
| 54.65 | -2.90 | -5.04% | 2 | 254 | 567.50 | 0.24 | -0.02 | -7.69% | 5 | 547 |
| 50.80 | -6.48 | -11.31% | 23 | 1,331 | 570.00 | 0.27 | -0.06 | -18.18% | 164 | 2,469 |
| 46.80 | -5.70 | -10.86% | 26 | 1,910 | 575.00 | 0.25 | -0.09 | -26.47% | 130 | 1,718 |
| 41.16 | -5.29 | -11.39% | 45 | 4,723 | 580.00 | 0.40 | 0.00 | - | 26 | 2,674 |
| 35.83 | -6.12 | -14.59% | 65 | 3,745 | 585.00 | 0.47 | -0.02 | -4.08% | 115 | 906 |
| 31.95 | -5.63 | -14.98% | 24 | 2,737 | 590.00 | 0.50 | -0.14 | -21.87% | 703 | 2,626 |
| 26.00 | -6.00 | -18.75% | 25 | 917 | 595.00 | 0.75 | +0.01 | +1.35% | 89 | 1,384 |
| 23.09 | -4.91 | -17.54% | 397 | 5,495 | 600.00 | 0.96 | -0.07 | -6.80% | 662 | 2,465 |
| 18.49 | -4.51 | -19.61% | 56 | 2,068 | 605.00 | 1.36 | -0.06 | -4.23% | 290 | 909 |
| 14.50 | -4.80 | -24.87% | 90 | 2,203 | 610.00 | 2.40 | +0.25 | +11.63% | 417 | 1,313 |
| 10.20 | -5.20 | -33.77% | 338 | 2,437 | 615.00 | 3.70 | +0.60 | +19.35% | 583 | 962 |
| 8.55 | -3.05 | -26.29% | 1,491 | 3,282 | 620.00 | 5.85 | +1.25 | +27.17% | 675 | 1,097 |
| 6.60 | -2.20 | -25.00% | 2,748 | 5,725 | 625.00 | 9.10 | +2.35 | +34.81% | 281 | 822 |
| 4.66 | -1.94 | -29.39% | 4,366 | 3,625 | 630.00 | 12.05 | +2.30 | +23.59% | 101 | 384 |
| 3.25 | -1.55 | -32.29% | 2,377 | 1,906 | 635.00 | 12.95 | 0.00 | - | 5 | 40 |
| 2.41 | -0.89 | -26.97% | 877 | 3,748 | 640.00 | 16.70 | 0.00 | - | 69 | 39 |
| 1.57 | -1.18 | -42.91% | 240 | 2,050 | 645.00 | 23.49 | 0.00 | - | 14 | 46 |
| 1.19 | -0.81 | -40.50% | 1,307 | 4,496 | 650.00 | 30.00 | +5.20 | +20.97% | 18 | 189 |
| 0.78 | -0.70 | -47.30% | 151 | 1,582 | 655.00 | 30.40 | -3.75 | -10.98% | 3 | 29 |
| 0.83 | -0.37 | -30.83% | 187 | 1,891 | 660.00 | 40.00 | +0.30 | +0.76% | 3 | 23 |
| 0.52 | -0.40 | -43.48% | 55 | 349 | 665.00 | 39.10 | 0.00 | - | 7 | 6 |
| 0.38 | -0.38 | -50.00% | 82 | 1,124 | 670.00 | 45.85 | 0.00 | - | 25 | 31 |
| 0.30 | -0.26 | -46.43% | 51 | 501 | 675.00 | 48.79 | 0.00 | - | 6 | 7 |
| 0.26 | -0.22 | -45.83% | 114 | 1,052 | 680.00 | 158.40 | 0.00 | - | 1 | 8 |
| 0.21 | -0.22 | -51.16% | 37 | 681 | 685.00 | 63.80 | 0.00 | - | 1 | 13 |
| 0.20 | -0.15 | -42.86% | 11 | 894 | 690.00 | 124.00 | 0.00 | - | 1 | 9 |
| 0.20 | -0.10 | -33.33% | 4 | 458 | 695.00 | 76.80 | 0.00 | - | 4 | 15 |
| 0.16 | -0.07 | -30.43% | 228 | 5,387 | 700.00 | 80.55 | 0.00 | - | 1 | 2 |
| 0.18 | +0.17 | +1,700.00% | 6 | 419 | 705.00 | 131.75 | 0.00 | - | 2 | 5 |
| 0.13 | -0.06 | -31.58% | 5 | 432 | 710.00 | 147.85 | 0.00 | - | - | 1 |
| 0.14 | -0.03 | -17.65% | 6 | 184 | 715.00 | 87.60 | 0.00 | - | 8 | 3 |
| 0.15 | 0.00 | - | 24 | 541 | 720.00 | 235.15 | 0.00 | - | - | 0 |
| 0.10 | -0.03 | -23.08% | 27 | 456 | 725.00 | 131.80 | 0.00 | - | - | 4 |
| 0.11 | -0.02 | -15.38% | 1 | 218 | 730.00 | 108.45 | 0.00 | - | 1 | 1 |
| 0.23 | +0.13 | +130.00% | 4 | 187 | 735.00 | 178.90 | 0.00 | - | 2 | 0 |
| 0.12 | +0.01 | +9.09% | 2 | 627 | 740.00 | 223.29 | 0.00 | - | 2 | 0 |
| 0.05 | -0.05 | -50.00% | 1 | 454 | 745.00 | 188.90 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 793 | 1,260 | 750.00 | 129.50 | +4.00 | +3.19% | 3 | 2 |
| 0.20 | 0.00 | - | 5 | 205 | 755.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 22 | 213 | 760.00 | 140.05 | 0.00 | - | 4 | 2 |
| 0.15 | 0.00 | - | 18 | 242 | 765.00 | 165.10 | 0.00 | - | - | 4 |
| 0.03 | -0.02 | -40.00% | 2 | 360 | 770.00 | 152.55 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 9 | 243 | 775.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 30 | 865 | 780.00 | 159.45 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 44 | 182 | 785.00 | 241.05 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 2 | 279 | 790.00 | 251.70 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 304 | 795.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 1,590 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 595 | 805.00 | 274.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 609 | 810.00 | 275.10 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 6 | 182 | 815.00 | 271.70 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 8 | 190 | 820.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 207 | 825.00 | 257.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 36 | 830.00 | 263.40 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 16 | 46 | 835.00 | 267.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 235 | 840.00 | 295.55 | 0.00 | - | 1 | 0 |
| 0.01 | -0.07 | -87.50% | 1 | 50 | 845.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 139 | 850.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 65 | 855.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 73 | 860.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 122 | 865.00 | 293.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 57 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 61 | 875.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 153 | 880.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 141 | 885.00 | 382.30 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 36 | 123 | 890.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 114 | 895.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 179 | 900.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 68 | 529 | 905.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 218 | 1,543 | 910.00 | 290.30 | 0.00 | - | 2 | 2 |
© 2021 Verizon Media. All rights reserved.
