NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.36+32.36 (+5.62%)
At close: 4:00PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 502.95 | 0.00 | - | 1 | 0 | 70.00 | 0.02 | 0.00 | - | 1 | 0 |
| 432.70 | 0.00 | - | 1 | 0 | 75.00 | 0.10 | 0.00 | - | 2 | 174 |
| 449.05 | 0.00 | - | 2 | 0 | 80.00 | 0.01 | 0.00 | - | 1 | 112 |
| 465.36 | 0.00 | - | 2 | 140 | 85.00 | 0.23 | 0.00 | - | 53 | 131 |
| 460.57 | 0.00 | - | 1 | 150 | 90.00 | 0.04 | 0.00 | - | 1 | 158 |
| 483.50 | 0.00 | - | 20 | 3 | 95.00 | 0.05 | 0.00 | - | 27 | 137 |
| 511.50 | 0.00 | - | 1 | 0 | 100.00 | 0.71 | 0.00 | - | 30 | 243 |
| 257.93 | 0.00 | - | 2 | 26 | 105.00 | 0.01 | 0.00 | - | 4 | 168 |
| 435.39 | 0.00 | - | 1 | 25 | 110.00 | 0.06 | 0.00 | - | 5 | 49 |
| 101.31 | 0.00 | - | 1 | 4 | 115.00 | 0.33 | 0.00 | - | 2 | 113 |
| 428.11 | 0.00 | - | 1 | 34 | 120.00 | 0.10 | 0.00 | - | 10 | 811 |
| 427.98 | 0.00 | - | 1 | 0 | 125.00 | 0.22 | 0.00 | - | 4 | 283 |
| 385.43 | 0.00 | - | 1 | 30 | 130.00 | 0.15 | 0.00 | - | 19 | 1,491 |
| 402.10 | 0.00 | - | 2 | 25 | 135.00 | 0.09 | 0.00 | - | 10 | 0 |
| 356.44 | 0.00 | - | 1 | 45 | 140.00 | 0.10 | 0.00 | - | 2 | 0 |
| 444.27 | 0.00 | - | 1 | 30 | 145.00 | 0.11 | 0.00 | - | 1 | 0 |
| 366.24 | 0.00 | - | 100 | 0 | 150.00 | 0.10 | 0.00 | - | 6 | 0 |
| 366.35 | 0.00 | - | 1 | 60 | 155.00 | 0.53 | 0.00 | - | 10 | 480 |
| 398.00 | 0.00 | - | 90 | 0 | 160.00 | 0.11 | 0.00 | - | 7 | 257 |
| 327.00 | 0.00 | - | 1 | 81 | 165.00 | 0.10 | 0.00 | - | 3 | 197 |
| 340.65 | 0.00 | - | 1 | 0 | 170.00 | 0.12 | 0.00 | - | 1 | 0 |
| 360.55 | 0.00 | - | 1 | 35 | 175.00 | 0.10 | 0.00 | - | 1 | 0 |
| 337.35 | 0.00 | - | 10 | 0 | 180.00 | 0.20 | 0.00 | - | 4 | 0 |
| 331.60 | 0.00 | - | 7 | 0 | 185.00 | 0.26 | 0.00 | - | 2 | 219 |
| 335.75 | 0.00 | - | 2 | 0 | 190.00 | 0.21 | 0.00 | - | 1 | 0 |
| 375.10 | 0.00 | - | 2 | 0 | 195.00 | 0.19 | 0.00 | - | 10 | 0 |
| 346.53 | 0.00 | - | 10 | 0 | 200.00 | 0.08 | 0.00 | - | 101 | 0 |
| 348.45 | 0.00 | - | 1 | 88 | 205.00 | 0.65 | 0.00 | - | 10 | 92 |
| 311.00 | 0.00 | - | 1 | 0 | 210.00 | 0.20 | 0.00 | - | 5 | 0 |
| 255.37 | 0.00 | - | 1 | 123 | 215.00 | 0.20 | 0.00 | - | 15 | 0 |
| 380.00 | 0.00 | - | 1 | 0 | 220.00 | 0.17 | 0.00 | - | 1 | 0 |
| 374.78 | 0.00 | - | 2 | 0 | 225.00 | 0.30 | 0.00 | - | 1 | 120 |
| 369.98 | 0.00 | - | 2 | 0 | 230.00 | 0.78 | 0.00 | - | 1 | 676 |
| 293.80 | 0.00 | - | 2 | 0 | 235.00 | 0.50 | 0.00 | - | 3 | 0 |
| 370.25 | 0.00 | - | 8 | 0 | 240.00 | 0.23 | 0.00 | - | 18 | 0 |
| 294.75 | 0.00 | - | 1 | 101 | 245.00 | 0.13 | 0.00 | - | 1 | 0 |
| 349.00 | 0.00 | - | 2 | 0 | 250.00 | 0.25 | 0.00 | - | 5 | 0 |
| 317.18 | 0.00 | - | 5 | 0 | 255.00 | 0.57 | 0.00 | - | 3 | 0 |
| 350.00 | 0.00 | - | 1 | 0 | 260.00 | 0.27 | 0.00 | - | 5 | 0 |
| 261.45 | 0.00 | - | 1 | 0 | 265.00 | 0.34 | 0.00 | - | 22 | 0 |
| 241.47 | 0.00 | - | 2 | 0 | 270.00 | 0.32 | 0.00 | - | 1 | 0 |
| 224.00 | 0.00 | - | 1 | 103 | 275.00 | 0.31 | 0.00 | - | 5 | 0 |
| 280.79 | 0.00 | - | 2 | 0 | 280.00 | 0.32 | 0.00 | - | 6 | 0 |
| 252.60 | 0.00 | - | 1 | 0 | 285.00 | 0.33 | 0.00 | - | 3 | 0 |
| 240.98 | 0.00 | - | 1 | 0 | 290.00 | 0.79 | 0.00 | - | 1 | 0 |
| 223.00 | 0.00 | - | 1 | 154 | 295.00 | 0.46 | 0.00 | - | 30 | 0 |
| 301.65 | 0.00 | - | 14 | 0 | 300.00 | 0.35 | 0.00 | - | 23 | 0 |
| 305.05 | 0.00 | - | 1 | 0 | 305.00 | - | - | - | - | - |
| 229.75 | 0.00 | - | 1 | 0 | 310.00 | 0.62 | 0.00 | - | 90 | 0 |
| 215.25 | 0.00 | - | 1 | 0 | 315.00 | 1.65 | 0.00 | - | 2 | 0 |
| 290.70 | 0.00 | - | 20 | 0 | 320.00 | 0.38 | 0.00 | - | 65 | 0 |
| 249.50 | 0.00 | - | 1 | 0 | 325.00 | 0.42 | 0.00 | - | 12 | 0 |
| 243.00 | 0.00 | - | 2 | 0 | 330.00 | 0.97 | 0.00 | - | 2 | 0 |
| 237.87 | 0.00 | - | 20 | 0 | 335.00 | - | - | - | - | - |
| 219.00 | 0.00 | - | 1 | 0 | 340.00 | 0.73 | 0.00 | - | 2 | 0 |
| 253.75 | 0.00 | - | 1 | 0 | 345.00 | 0.85 | 0.00 | - | 33 | 0 |
| 262.84 | 0.00 | - | 13 | 0 | 350.00 | 0.59 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 355.00 | 3.20 | 0.00 | - | - | 0 |
| 206.57 | 0.00 | - | 6 | 0 | 360.00 | 0.90 | 0.00 | - | 1 | 0 |
| 245.20 | 0.00 | - | 1 | 0 | 365.00 | 1.22 | 0.00 | - | 3 | 0 |
| 234.55 | 0.00 | - | 4 | 0 | 370.00 | 0.68 | 0.00 | - | 208 | 0 |
| 238.28 | 0.00 | - | 2 | 0 | 375.00 | 2.85 | 0.00 | - | 1 | 0 |
| 229.50 | 0.00 | - | 1 | 0 | 380.00 | 0.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 1.30 | 0.00 | - | 1 | 0 |
| 170.63 | 0.00 | - | 1 | 0 | 390.00 | 1.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 395.00 | 1.42 | 0.00 | - | 3 | 0 |
| 201.00 | 0.00 | - | 13 | 0 | 400.00 | 0.95 | 0.00 | - | 103 | 0 |
| - | - | - | - | - | 405.00 | 2.44 | 0.00 | - | 1 | 0 |
| 191.25 | 0.00 | - | 3 | 0 | 410.00 | 1.11 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 415.00 | 1.22 | 0.00 | - | 4 | 0 |
| 154.09 | 0.00 | - | 7 | 0 | 420.00 | 1.31 | 0.00 | - | 23 | 0 |
| 176.30 | 0.00 | - | - | - | 425.00 | 1.45 | 0.00 | - | 5 | 0 |
| 182.78 | 0.00 | - | 3 | 0 | 430.00 | 1.60 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 435.00 | 1.66 | 0.00 | - | 6 | 0 |
| 170.20 | 0.00 | - | 20 | 0 | 440.00 | 2.20 | 0.00 | - | 23 | 0 |
| 67.92 | 0.00 | - | 1 | 0 | 445.00 | 2.13 | 0.00 | - | 5 | 0 |
| 165.00 | 0.00 | - | 24 | 0 | 450.00 | 2.23 | 0.00 | - | 428 | 0 |
| 111.27 | 0.00 | - | - | 0 | 455.00 | 2.68 | 0.00 | - | 10 | 0 |
| 137.25 | 0.00 | - | 5 | 0 | 460.00 | 2.67 | 0.00 | - | 38 | 0 |
| 110.50 | 0.00 | - | 2 | 0 | 465.00 | 3.52 | 0.00 | - | 54 | 0 |
| 144.00 | 0.00 | - | 13 | 0 | 470.00 | 3.26 | 0.00 | - | 92 | 0 |
| 124.95 | 0.00 | - | 8 | 0 | 475.00 | 3.70 | 0.00 | - | 120 | 0 |
| 135.30 | 0.00 | - | 13 | 0 | 480.00 | 4.07 | 0.00 | - | 146 | 0 |
| 129.32 | 0.00 | - | 2 | 0 | 485.00 | 4.28 | 0.00 | - | 40 | 0 |
| 126.70 | 0.00 | - | 12 | 0 | 490.00 | 4.69 | 0.00 | - | 860 | 0 |
| 122.30 | 0.00 | - | 14 | 0 | 495.00 | 5.50 | 0.00 | - | 140 | 0 |
| 118.30 | 0.00 | - | 168 | 0 | 500.00 | 5.79 | 0.00 | - | 356 | 0 |
| 111.87 | 0.00 | - | 37 | 0 | 505.00 | 6.81 | 0.00 | - | 11 | 0 |
| 106.88 | 0.00 | - | 57 | 0 | 510.00 | 7.41 | 0.00 | - | 48 | 0 |
| 104.70 | 0.00 | - | 41 | 0 | 515.00 | 7.95 | 0.00 | - | 141 | 0 |
| 98.17 | 0.00 | - | 83 | 0 | 520.00 | 9.05 | 0.00 | - | 843 | 0 |
| 95.07 | 0.00 | - | 112 | 0 | 525.00 | 9.50 | 0.00 | - | 98 | 0 |
| 92.20 | 0.00 | - | 125 | 0 | 530.00 | 11.15 | 0.00 | - | 90 | 0 |
| 87.50 | 0.00 | - | 28 | 0 | 535.00 | 12.00 | 0.00 | - | 80 | 0 |
| 86.30 | 0.00 | - | 98 | 0 | 540.00 | 12.95 | 0.00 | - | 132 | 0 |
| 79.15 | 0.00 | - | 89 | 0 | 545.00 | 16.30 | 0.00 | - | 387 | 0 |
| 74.93 | 0.00 | - | 392 | 0 | 550.00 | 16.15 | 0.00 | - | 930 | 0 |
| 72.10 | 0.00 | - | 208 | 0 | 555.00 | 17.60 | 0.00 | - | 70 | 0 |
| 68.50 | 0.00 | - | 400 | 0 | 560.00 | 18.19 | 0.00 | - | 117 | 0 |
| 65.00 | 0.00 | - | 93 | 0 | 565.00 | 19.90 | 0.00 | - | 83 | 0 |
| 61.65 | 0.00 | - | 198 | 0 | 570.00 | 22.95 | 0.00 | - | 149 | 0 |
| 58.74 | 0.00 | - | 224 | 0 | 575.00 | 24.28 | 0.00 | - | 508 | 0 |
| 55.43 | 0.00 | - | 398 | 0 | 580.00 | 26.90 | 0.00 | - | 136 | 0 |
| 54.70 | 0.00 | - | 126 | 0 | 585.00 | 27.14 | 0.00 | - | 22 | 0 |
| 51.77 | 0.00 | - | 249 | 0 | 590.00 | 29.73 | 0.00 | - | 69 | 0 |
| 46.70 | 0.00 | - | 329 | 0 | 595.00 | 33.45 | 0.00 | - | 77 | 0 |
| 44.23 | 0.00 | - | 1,677 | 0 | 600.00 | 35.45 | 0.00 | - | 372 | 0 |
| 42.00 | 0.00 | - | 99 | 0 | 605.00 | 37.30 | 0.00 | - | 130 | 0 |
| 39.79 | 0.00 | - | 296 | 0 | 610.00 | 39.77 | 0.00 | - | 85 | 0 |
| 38.00 | 0.00 | - | 468 | 0 | 615.00 | 43.00 | 0.00 | - | 90 | 0 |
| 35.35 | 0.00 | - | 449 | 0 | 620.00 | 42.96 | 0.00 | - | 84 | 0 |
| 33.25 | 0.00 | - | 157 | 0 | 625.00 | 47.05 | 0.00 | - | 12 | 0 |
| 31.18 | 0.00 | - | 246 | 0 | 630.00 | 49.04 | 0.00 | - | 40 | 0 |
| 30.66 | 0.00 | - | 65 | 0 | 635.00 | 61.45 | 0.00 | - | 1 | 0 |
| 26.90 | 0.00 | - | 424 | 0 | 640.00 | 62.54 | 0.00 | - | 1 | 0 |
| 27.02 | 0.00 | - | 10 | 0 | 645.00 | 65.30 | 0.00 | - | 3 | 0 |
| 24.20 | 0.00 | - | 361 | 0 | 650.00 | 64.00 | 0.00 | - | 10 | 0 |
| 22.50 | 0.00 | - | 29 | 0 | 655.00 | 104.40 | 0.00 | - | 4 | 0 |
| 21.52 | 0.00 | - | 130 | 0 | 660.00 | 98.17 | 0.00 | - | 1 | 0 |
| 20.93 | 0.00 | - | 34 | 0 | 665.00 | 80.08 | 0.00 | - | 1 | 0 |
| 18.30 | 0.00 | - | 60 | 0 | 670.00 | 85.15 | 0.00 | - | 6 | 0 |
| 17.75 | 0.00 | - | 92 | 0 | 675.00 | 121.75 | 0.00 | - | - | 0 |
| 15.88 | 0.00 | - | 106 | 0 | 680.00 | 116.35 | 0.00 | - | 1 | 0 |
| 15.31 | 0.00 | - | 16 | 0 | 685.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 20 | 0 | 690.00 | 124.45 | 0.00 | - | 2 | 0 |
| 13.67 | 0.00 | - | 12 | 0 | 695.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 603 | 0 | 700.00 | 102.62 | 0.00 | - | 10 | 0 |
| 11.24 | 0.00 | - | 15 | 0 | 705.00 | - | - | - | - | - |
| 10.95 | 0.00 | - | 20 | 0 | 710.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 39 | 0 | 715.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 207 | 0 | 720.00 | 207.00 | 0.00 | - | 5 | 78 |
| 9.44 | 0.00 | - | 11 | 0 | 725.00 | - | - | - | - | - |
| 8.31 | 0.00 | - | 101 | 0 | 730.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | - | - | 735.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 26 | 0 | 740.00 | 190.00 | 0.00 | - | 4 | 0 |
| 7.02 | 0.00 | - | 6 | 0 | 745.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 55 | 0 | 750.00 | - | - | - | - | - |
| 6.17 | 0.00 | - | 3 | 0 | 755.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 37 | 0 | 760.00 | 260.40 | 0.00 | - | 2 | 29 |
| 2.16 | 0.00 | - | 8 | 0 | 765.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | - | - | 770.00 | 164.60 | 0.00 | - | 3 | 0 |
| 4.65 | 0.00 | - | 35 | 0 | 775.00 | 247.00 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 14 | 0 | 780.00 | 197.30 | 0.00 | - | 6 | 91 |
| 4.00 | 0.00 | - | - | - | 785.00 | 230.70 | 0.00 | - | - | 0 |
| 1.61 | 0.00 | - | 1 | 0 | 790.00 | 235.30 | 0.00 | - | - | 0 |
| 1.63 | 0.00 | - | - | 0 | 795.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 126 | 0 | 800.00 | 195.60 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | - | - | 805.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | - | - | 810.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 0 | 815.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 4 | 0 | 820.00 | 307.50 | 0.00 | - | 2 | 0 |
| 2.14 | 0.00 | - | - | - | 825.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 18 | 0 | 840.00 | 310.75 | 0.00 | - | 17 | 40 |
| 2.33 | 0.00 | - | - | - | 845.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | - | - | 850.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 53 | 0 | 860.00 | 331.25 | 0.00 | - | 1 | 0 |
| 1.63 | 0.00 | - | 9 | 0 | 880.00 | 388.35 | 0.00 | - | 4 | 7 |
| 1.50 | 0.00 | - | 155 | 0 | 900.00 | 408.43 | 0.00 | - | 1 | 4 |
© 2021 Verizon Media. All rights reserved.
