NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.89 | 0.00 | - | 1 | 38 | 70.00 | 0.04 | 0.00 | - | 57 | 553 |
| 196.30 | 0.00 | - | 1 | 58 | 75.00 | 0.15 | 0.00 | - | 9 | 175 |
| 453.95 | 0.00 | - | 2 | 39 | 80.00 | 0.18 | 0.00 | - | 26 | 116 |
| 451.65 | 0.00 | - | 2 | 105 | 85.00 | 0.23 | 0.00 | - | 53 | 131 |
| 435.00 | 0.00 | - | 1 | 68 | 90.00 | 0.04 | 0.00 | - | 1 | 165 |
| 426.65 | 0.00 | - | 1 | 15 | 95.00 | 0.25 | 0.00 | - | 41 | 109 |
| 417.60 | 0.00 | - | 9 | 54 | 100.00 | 0.13 | 0.00 | - | 1 | 302 |
| 257.93 | 0.00 | - | 2 | 26 | 105.00 | 0.05 | 0.00 | - | 55 | 174 |
| 405.23 | 0.00 | - | 1 | 58 | 110.00 | 0.25 | 0.00 | - | 4 | 77 |
| 101.31 | 0.00 | - | 1 | 4 | 115.00 | 0.33 | 0.00 | - | 2 | 113 |
| 428.11 | 0.00 | - | 1 | 34 | 120.00 | 0.23 | 0.00 | - | 5 | 811 |
| 333.75 | 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 | 0.20 | 0.00 | - | 1 | 346 |
| 410.68 | 0.00 | - | 2 | 101 | 140.00 | 0.28 | 0.00 | - | 1 | 621 |
| 393.29 | 0.00 | - | 1 | 0 | 145.00 | 0.10 | -0.05 | -33.33% | 156 | 1,363 |
| 393.30 | 0.00 | - | 100 | 241 | 150.00 | 0.15 | -0.02 | -11.76% | 2 | 1,721 |
| 365.03 | 0.00 | - | 2 | 60 | 155.00 | 0.53 | 0.00 | - | 10 | 480 |
| 389.70 | +29.51 | +8.19% | 20 | 376 | 160.00 | 0.30 | 0.00 | - | 1 | 258 |
| 352.65 | 0.00 | - | 4 | 0 | 165.00 | 0.38 | 0.00 | - | 1 | 201 |
| 386.34 | 0.00 | - | 20 | 175 | 170.00 | 0.43 | 0.00 | - | 6 | 189 |
| 357.65 | 0.00 | - | 2 | 39 | 175.00 | 0.36 | 0.00 | - | 1 | 300 |
| 356.42 | 0.00 | - | 1 | 105 | 180.00 | 0.44 | 0.00 | - | 1 | 243 |
| 336.20 | 0.00 | - | 8 | 91 | 185.00 | 0.74 | 0.00 | - | 7 | 229 |
| 360.00 | 0.00 | - | 1 | 161 | 190.00 | 1.00 | 0.00 | - | 2 | 128 |
| 325.15 | 0.00 | - | 2 | 25 | 195.00 | 0.43 | 0.00 | - | 30 | 713 |
| 320.58 | 0.00 | - | 20 | 274 | 200.00 | 0.34 | -0.10 | -22.73% | 30 | 2,209 |
| 348.45 | 0.00 | - | 1 | 88 | 205.00 | 0.65 | 0.00 | - | 10 | 92 |
| 323.21 | 0.00 | - | 5 | 255 | 210.00 | 0.75 | 0.00 | - | 1 | 266 |
| 305.95 | 0.00 | - | 40 | 130 | 215.00 | 1.28 | 0.00 | - | 11 | 132 |
| 313.94 | 0.00 | - | 1 | 139 | 220.00 | 0.95 | 0.00 | - | 1 | 408 |
| 296.85 | 0.00 | - | 1 | 165 | 225.00 | 0.75 | 0.00 | - | 10 | 131 |
| 291.05 | 0.00 | - | 2 | 124 | 230.00 | 0.84 | 0.00 | - | 5 | 674 |
| 308.30 | 0.00 | - | 3 | 94 | 235.00 | 0.88 | 0.00 | - | 1 | 95 |
| 318.96 | 0.00 | - | 2 | 253 | 240.00 | 0.75 | 0.00 | - | 1 | 595 |
| 287.87 | 0.00 | - | 1 | 124 | 245.00 | 1.05 | 0.00 | - | 1 | 606 |
| 306.65 | 0.00 | - | 2 | 294 | 250.00 | 0.80 | 0.00 | - | 3 | 595 |
| 328.40 | 0.00 | - | 1 | 164 | 255.00 | 1.19 | 0.00 | - | 1 | 215 |
| 288.50 | +28.50 | +10.96% | 4 | 247 | 260.00 | 1.48 | 0.00 | - | 300 | 324 |
| 261.57 | 0.00 | - | 1 | 661 | 265.00 | 1.01 | 0.00 | - | 1 | 309 |
| 281.41 | +10.33 | +3.81% | 1 | 710 | 270.00 | 1.50 | 0.00 | - | 5 | 406 |
| 273.00 | 0.00 | - | 1 | 121 | 275.00 | 1.24 | 0.00 | - | 2 | 228 |
| 274.83 | -2.05 | -0.74% | 2 | 473 | 280.00 | 1.27 | -0.18 | -12.41% | 28 | 790 |
| 272.02 | 0.00 | - | 4 | 208 | 285.00 | 1.45 | 0.00 | - | 2 | 386 |
| 245.20 | 0.00 | - | 3 | 115 | 290.00 | 2.25 | 0.00 | - | 1 | 281 |
| 252.58 | 0.00 | - | 1 | 162 | 295.00 | 1.75 | +0.15 | +9.37% | 1 | 127 |
| 235.00 | 0.00 | - | 2 | 818 | 300.00 | 1.82 | +0.11 | +6.43% | 29 | 3,708 |
| 229.35 | 0.00 | - | 18 | 119 | 310.00 | 2.07 | 0.00 | - | 2 | 262 |
| 215.00 | 0.00 | - | 1 | 165 | 315.00 | 2.26 | 0.00 | - | 2 | 757 |
| 201.70 | 0.00 | - | 2 | 171 | 320.00 | 2.30 | 0.00 | - | 129 | 601 |
| 203.60 | 0.00 | - | 1 | 200 | 330.00 | 4.75 | 0.00 | - | 109 | 517 |
| 193.88 | 0.00 | - | 1 | 158 | 340.00 | 3.53 | 0.00 | - | 21 | 550 |
| 210.00 | 0.00 | - | 13 | 567 | 350.00 | 4.20 | 0.00 | - | 4 | 607 |
| 185.23 | 0.00 | - | 1 | 484 | 360.00 | 4.77 | 0.00 | - | 78 | 491 |
| 184.35 | +24.10 | +15.04% | 2 | 460 | 370.00 | 5.85 | +0.05 | +0.86% | 2 | 927 |
| 185.40 | 0.00 | - | 2 | 364 | 380.00 | 6.99 | 0.00 | - | 13 | 629 |
| 171.95 | 0.00 | - | 1 | 197 | 390.00 | 8.20 | 0.00 | - | 1 | 393 |
| 161.34 | -4.66 | -2.81% | 2 | 649 | 400.00 | 8.98 | +0.18 | +2.05% | 2 | 2,172 |
| 124.55 | 0.00 | - | 1 | 278 | 410.00 | 11.02 | -0.33 | -2.91% | 1 | 469 |
| 142.31 | +5.41 | +3.95% | 18 | 182 | 420.00 | 12.62 | -0.68 | -5.11% | 1 | 1,312 |
| 133.40 | 0.00 | - | 2 | 445 | 430.00 | 14.40 | +0.40 | +2.86% | 10 | 587 |
| 126.59 | +5.09 | +4.19% | 18 | 349 | 440.00 | 17.85 | 0.00 | - | 1 | 964 |
| 120.00 | 0.00 | - | 11 | 469 | 450.00 | 19.30 | +1.35 | +7.52% | 24 | 3,034 |
| 112.35 | 0.00 | - | 7 | 881 | 460.00 | 22.00 | +1.48 | +7.21% | 51 | 1,436 |
| 108.75 | +24.15 | +28.55% | 5 | 37 | 465.00 | 21.91 | 0.00 | - | 2 | 570 |
| 103.80 | +1.70 | +1.67% | 2 | 654 | 470.00 | 25.30 | -0.20 | -0.78% | 11 | 1,132 |
| 103.08 | +9.08 | +9.66% | 3 | 62 | 475.00 | 26.55 | +1.85 | +7.49% | 12 | 251 |
| 100.80 | -1.70 | -1.66% | 2 | 540 | 480.00 | 28.83 | +0.88 | +3.15% | 1 | 1,012 |
| 90.67 | 0.00 | - | 2 | 11 | 485.00 | 31.51 | 0.00 | - | 2 | 295 |
| 90.00 | 0.00 | - | 6 | 380 | 490.00 | 32.50 | +0.20 | +0.62% | 42 | 615 |
| 78.80 | 0.00 | - | 33 | 115 | 495.00 | 34.91 | 0.00 | - | 30 | 466 |
| 86.02 | -3.60 | -4.02% | 25 | 1,253 | 500.00 | 35.00 | +1.40 | +4.17% | 11 | 1,939 |
| 73.25 | 0.00 | - | 34 | 139 | 505.00 | 42.10 | 0.00 | - | 15 | 211 |
| 82.50 | +5.55 | +7.21% | 1 | 295 | 510.00 | 39.00 | -1.12 | -2.79% | 4 | 294 |
| 82.40 | 0.00 | - | 14 | 490 | 515.00 | 42.45 | +1.99 | +4.92% | 4 | 225 |
| 76.57 | -1.93 | -2.46% | 9 | 842 | 520.00 | 45.00 | +1.74 | +4.02% | 8 | 848 |
| 73.85 | -2.35 | -3.08% | 3 | 589 | 525.00 | 47.15 | +2.21 | +4.92% | 2 | 182 |
| 69.60 | -3.70 | -5.05% | 30 | 1,558 | 530.00 | 49.69 | +1.34 | +2.77% | 3 | 347 |
| 67.00 | -4.40 | -6.16% | 2 | 1,514 | 535.00 | 51.05 | -1.10 | -2.11% | 2 | 1,108 |
| 65.00 | -3.03 | -4.45% | 7 | 833 | 540.00 | 54.75 | 0.00 | - | 32 | 410 |
| 62.70 | -3.30 | -5.00% | 20 | 264 | 545.00 | 55.16 | 0.00 | - | 89 | 176 |
| 60.70 | -4.30 | -6.62% | 58 | 691 | 550.00 | 58.41 | +0.76 | +1.32% | 34 | 181 |
| 58.73 | -3.87 | -6.18% | 8 | 174 | 555.00 | 62.97 | +3.32 | +5.57% | 1 | 107 |
| 57.38 | -2.12 | -3.56% | 44 | 1,163 | 560.00 | 64.36 | -3.84 | -5.63% | 2 | 197 |
| 55.01 | -2.65 | -4.60% | 2 | 76 | 565.00 | 74.90 | 0.00 | - | 1 | 41 |
| 51.75 | -2.75 | -5.05% | 2 | 159 | 570.00 | 68.73 | 0.00 | - | 2 | 87 |
| 51.17 | -2.13 | -4.00% | 32 | 227 | 575.00 | 72.05 | 0.00 | - | 1 | 22 |
| 47.87 | -0.83 | -1.70% | 3 | 678 | 580.00 | 93.87 | 0.00 | - | 5 | 47 |
| 50.20 | 0.00 | - | 13 | 73 | 585.00 | 100.50 | 0.00 | - | 1 | 29 |
| 43.50 | +1.53 | +3.65% | 2 | 192 | 590.00 | 86.52 | 0.00 | - | 2 | 77 |
| 40.85 | 0.00 | - | 2 | 178 | 595.00 | 93.60 | 0.00 | - | 9 | 35 |
| 40.84 | -2.27 | -5.27% | 234 | 1,525 | 600.00 | 93.35 | 0.00 | - | 2 | 183 |
| 40.05 | +3.65 | +10.03% | 1 | 55 | 605.00 | 107.51 | 0.00 | - | 1 | 17 |
| 37.55 | -2.25 | -5.65% | 12 | 156 | 610.00 | 111.27 | 0.00 | - | 1 | 0 |
| 35.61 | +2.41 | +7.26% | 1 | 60 | 615.00 | 112.50 | 0.00 | - | 10 | 19 |
| 35.72 | -3.15 | -8.10% | 8 | 236 | 620.00 | 106.33 | 0.00 | - | 1 | 92 |
| 34.80 | -1.45 | -4.00% | 108 | 381 | 625.00 | 128.95 | 0.00 | - | - | 9 |
| 31.68 | +1.68 | +5.60% | 8 | 109 | 630.00 | 111.10 | 0.00 | - | 1 | 4 |
| 29.05 | 0.00 | - | 10 | 55 | 635.00 | 127.10 | 0.00 | - | 1 | 6 |
| 29.50 | -2.50 | -7.81% | 4 | 402 | 640.00 | 121.45 | 0.00 | - | 2 | 82 |
| 29.01 | +0.07 | +0.24% | 4 | 50 | 645.00 | 145.28 | 0.00 | - | 1 | 3 |
| 27.60 | -1.30 | -4.50% | 170 | 799 | 650.00 | 138.00 | 0.00 | - | 1 | 16 |
| 26.45 | +1.17 | +4.63% | 1 | 104 | 655.00 | 135.34 | 0.00 | - | 1 | 14 |
| 26.15 | -0.85 | -3.15% | 5 | 615 | 660.00 | 143.95 | 0.00 | - | 20 | 48 |
| 21.66 | 0.00 | - | 5 | 72 | 665.00 | 137.65 | -17.44 | -11.25% | 1 | 8 |
| 23.10 | -1.90 | -7.60% | 8 | 362 | 670.00 | 165.40 | 0.00 | - | 1 | 3 |
| 21.00 | +1.88 | +9.83% | 15 | 507 | 680.00 | 150.45 | 0.00 | - | 1 | 17 |
| 18.45 | -0.85 | -4.40% | 49 | 3,774 | 700.00 | 174.75 | 0.00 | - | 1 | 71 |
| 15.92 | -0.08 | -0.50% | 1 | 511 | 720.00 | 205.52 | 0.00 | - | 3 | 60 |
| 13.20 | +0.60 | +4.76% | 1 | 303 | 740.00 | 227.94 | 0.00 | - | 10 | 45 |
| 12.20 | -0.25 | -2.01% | 3 | 706 | 760.00 | 218.20 | +0.40 | +0.18% | 1 | 21 |
| 9.88 | +1.33 | +15.56% | 8 | 190 | 780.00 | 262.65 | 0.00 | - | 1 | 43 |
| 8.60 | -0.70 | -7.53% | 19 | 632 | 800.00 | 279.35 | 0.00 | - | 4 | 10 |
| 7.75 | +1.05 | +15.67% | 7 | 234 | 820.00 | 291.80 | 0.00 | - | 2 | 56 |
| 6.35 | +0.45 | +7.63% | 1 | 266 | 840.00 | 310.75 | 0.00 | - | 17 | 40 |
| 5.80 | -0.60 | -9.37% | 88 | 1,114 | 860.00 | 332.05 | 0.00 | - | 2 | 61 |
© 2021 Verizon Media. All rights reserved.
