NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT
547.40 +1.58 (0.29%)
After hours: 7:36PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 425.61 | 0.00 | - | 1 | 37 | 70.00 | 0.21 | +0.11 | +110.00% | 20 | 420 |
| 196.30 | 0.00 | - | 1 | 58 | 75.00 | 0.15 | 0.00 | - | 9 | 175 |
| 460.00 | 0.00 | - | 2 | 36 | 80.00 | 0.18 | 0.00 | - | 26 | 116 |
| 187.00 | 0.00 | - | 1 | 212 | 85.00 | 0.23 | 0.00 | - | 53 | 131 |
| 400.10 | 0.00 | - | 1 | 206 | 90.00 | 0.21 | 0.00 | - | 2 | 212 |
| 450.25 | +223.75 | +98.79% | 1 | 45 | 95.00 | 0.25 | 0.00 | - | 41 | 109 |
| 449.96 | 0.00 | - | 6 | 52 | 100.00 | 0.13 | 0.00 | - | 1 | 304 |
| 257.93 | 0.00 | - | 2 | 26 | 105.00 | 0.32 | 0.00 | - | 19 | 229 |
| 427.01 | 0.00 | - | 2 | 59 | 110.00 | 0.25 | 0.00 | - | 4 | 77 |
| 101.31 | 0.00 | - | 1 | 4 | 115.00 | 0.33 | 0.00 | - | 2 | 113 |
| 428.11 | +7.91 | +1.88% | 1 | 35 | 120.00 | 0.32 | 0.00 | - | 7 | 816 |
| 333.75 | 0.00 | - | 1 | 14 | 125.00 | 0.40 | +0.07 | +21.21% | 1 | 301 |
| 415.75 | +46.20 | +12.50% | 2 | 33 | 130.00 | 0.32 | 0.00 | - | 1 | 1,526 |
| 355.33 | 0.00 | - | 3 | 23 | 135.00 | 0.49 | 0.00 | - | 2 | 348 |
| 351.00 | 0.00 | - | 2 | 103 | 140.00 | 0.67 | 0.00 | - | 16 | 662 |
| 211.17 | 0.00 | - | 1 | 33 | 145.00 | 0.41 | 0.00 | - | 6 | 1,452 |
| 364.80 | 0.00 | - | 10 | 0 | 150.00 | 0.65 | 0.00 | - | 1 | 1,776 |
| 299.67 | 0.00 | - | 10 | 58 | 155.00 | 0.94 | 0.00 | - | 7 | 489 |
| 362.53 | 0.00 | - | 5 | 373 | 160.00 | 0.70 | 0.00 | - | 2 | 250 |
| 319.87 | 0.00 | - | 1 | 91 | 165.00 | 1.11 | 0.00 | - | 13 | 200 |
| 385.70 | 0.00 | - | 1 | 193 | 170.00 | 0.88 | 0.00 | - | 6 | 186 |
| 400.00 | 0.00 | - | 1 | 40 | 175.00 | 0.75 | +0.01 | +1.35% | 1 | 309 |
| 304.30 | 0.00 | - | 4 | 105 | 180.00 | 1.00 | 0.00 | - | 1 | 240 |
| 372.60 | 0.00 | - | 1 | 101 | 185.00 | 1.03 | 0.00 | - | 25 | 236 |
| 301.75 | 0.00 | - | 8 | 66 | 190.00 | 1.09 | 0.00 | - | 5 | 130 |
| 348.15 | 0.00 | - | 1 | 33 | 195.00 | 1.10 | 0.00 | - | 2 | 716 |
| 371.11 | 0.00 | - | 2 | 295 | 200.00 | 1.15 | -0.04 | -3.36% | 1 | 2,016 |
| 291.15 | 0.00 | - | 1 | 88 | 205.00 | 1.44 | 0.00 | - | 19 | 102 |
| 344.00 | 0.00 | - | 1 | 281 | 210.00 | 1.57 | 0.00 | - | 2 | 266 |
| 308.75 | 0.00 | - | 2 | 93 | 215.00 | 1.70 | 0.00 | - | 2 | 132 |
| 326.50 | 0.00 | - | 22 | 156 | 220.00 | 1.75 | -0.13 | -6.91% | 10 | 422 |
| 300.84 | 0.00 | - | 54 | 167 | 225.00 | 1.83 | 0.00 | - | 4 | 121 |
| 296.22 | 0.00 | - | 54 | 131 | 230.00 | 1.90 | 0.00 | - | 2 | 691 |
| 328.29 | 0.00 | - | 1 | 97 | 235.00 | 2.51 | 0.00 | - | 1 | 97 |
| 305.98 | 0.00 | - | 33 | 253 | 240.00 | 2.44 | 0.00 | - | 2 | 597 |
| 303.33 | 0.00 | - | 2 | 127 | 245.00 | 2.50 | 0.00 | - | 1 | 606 |
| 290.00 | 0.00 | - | 2 | 297 | 250.00 | 2.72 | 0.00 | - | 2 | 453 |
| 304.70 | 0.00 | - | 1 | 163 | 255.00 | 4.25 | 0.00 | - | 1 | 216 |
| 301.00 | 0.00 | - | 1 | 265 | 260.00 | 3.50 | 0.00 | - | 1 | 470 |
| 297.21 | 0.00 | - | 11 | 709 | 265.00 | 3.39 | 0.00 | - | 1 | 308 |
| 279.14 | -0.67 | -0.24% | 1 | 801 | 270.00 | 3.74 | 0.00 | - | 12 | 317 |
| 277.40 | 0.00 | - | 2 | 126 | 275.00 | 4.08 | -0.02 | -0.49% | 1 | 185 |
| 298.45 | 0.00 | - | 6 | 1,047 | 280.00 | 4.25 | 0.00 | - | 1 | 513 |
| 291.39 | 0.00 | - | 15 | 752 | 285.00 | 5.00 | 0.00 | - | 4 | 275 |
| 210.20 | 0.00 | - | 1 | 116 | 290.00 | 13.39 | 0.00 | - | 2 | 191 |
| 270.00 | 0.00 | - | 1 | 171 | 295.00 | 7.82 | 0.00 | - | 1 | 129 |
| 252.00 | -24.44 | -8.84% | 1 | 816 | 300.00 | 5.75 | -0.40 | -6.50% | 2 | 909 |
| 242.52 | -27.48 | -10.18% | 1 | 132 | 310.00 | 6.80 | 0.00 | - | 4 | 103 |
| 256.30 | 0.00 | - | 2 | 183 | 315.00 | 7.30 | 0.00 | - | 4 | 711 |
| 236.00 | 0.00 | - | 1 | 204 | 320.00 | 7.85 | 0.00 | - | 4 | 493 |
| 227.10 | -18.41 | -7.50% | 1 | 206 | 330.00 | 9.20 | +0.15 | +1.66% | 2 | 464 |
| 218.15 | 0.00 | - | 1 | 145 | 340.00 | 10.40 | 0.00 | - | 11 | 296 |
| 212.40 | -18.10 | -7.85% | 1 | 571 | 350.00 | 11.75 | -1.15 | -8.91% | 59 | 298 |
| 216.63 | 0.00 | - | 1 | 460 | 360.00 | 13.38 | -0.22 | -1.62% | 5 | 414 |
| 196.00 | -12.52 | -6.00% | 1 | 580 | 370.00 | 16.20 | +0.75 | +4.85% | 2 | 562 |
| 197.55 | 0.00 | - | 1 | 411 | 380.00 | 18.25 | -0.35 | -1.88% | 6 | 489 |
| 203.00 | 0.00 | - | 5 | 181 | 390.00 | 20.35 | -0.85 | -4.01% | 2 | 348 |
| 163.35 | 0.00 | - | 15 | 639 | 400.00 | 21.70 | -0.35 | -1.59% | 2 | 1,626 |
| 157.63 | 0.00 | - | 2 | 257 | 410.00 | 25.15 | +0.45 | +1.82% | 2 | 158 |
| 172.55 | 0.00 | - | 1 | 168 | 420.00 | 27.20 | -2.15 | -7.33% | 37 | 388 |
| 155.10 | 0.00 | - | 70 | 284 | 430.00 | 30.30 | -0.30 | -0.98% | 11 | 333 |
| 148.35 | 0.00 | - | 11 | 356 | 440.00 | 33.25 | -2.55 | -7.12% | 2 | 563 |
| 138.50 | 0.00 | - | 1 | 349 | 450.00 | 36.75 | -0.30 | -0.81% | 185 | 1,095 |
| 124.50 | 0.00 | - | 3 | 838 | 460.00 | 40.60 | 0.00 | - | 4 | 620 |
| - | - | - | - | - | 465.00 | 42.90 | 0.00 | - | 1 | 10 |
| 126.55 | -14.40 | -10.22% | 5 | 464 | 470.00 | 45.50 | +0.85 | +1.90% | 1 | 778 |
| 120.15 | -8.50 | -6.61% | 1 | 2 | 475.00 | 46.65 | 0.00 | - | 1 | 6 |
| 119.63 | +7.88 | +7.05% | 1 | 599 | 480.00 | 48.80 | 0.00 | - | 1 | 519 |
| - | - | - | - | - | 485.00 | 50.45 | -0.35 | -0.69% | 1 | 2 |
| 119.56 | 0.00 | - | 1 | 316 | 490.00 | 52.63 | -0.42 | -0.79% | 2 | 234 |
| - | - | - | - | - | 495.00 | 55.30 | 0.00 | - | 1 | 29 |
| 111.33 | 0.00 | - | 4 | 994 | 500.00 | 57.45 | -4.05 | -6.59% | 17 | 835 |
| - | - | - | - | - | 505.00 | 62.10 | 0.00 | - | 6 | 46 |
| 109.10 | 0.00 | - | - | 10 | 510.00 | 62.95 | -2.19 | -3.36% | 11 | 23 |
| 108.10 | 0.00 | - | - | 156 | 515.00 | 63.44 | -1.16 | -1.80% | 1 | 79 |
| 95.00 | -2.10 | -2.16% | 14 | 531 | 520.00 | 67.10 | 0.00 | - | 3 | 653 |
| 93.90 | +3.80 | +4.22% | 2 | 71 | 525.00 | 70.45 | +0.80 | +1.15% | 3 | 21 |
| 94.30 | +7.90 | +9.14% | 4 | 60 | 530.00 | 72.65 | +0.40 | +0.55% | 2 | 251 |
| 84.49 | 0.00 | - | - | - | 535.00 | 76.05 | 0.00 | - | 3 | 6 |
| 88.00 | +5.30 | +6.41% | 3 | 472 | 540.00 | 77.20 | -0.35 | -0.45% | 2 | 189 |
| 84.38 | -9.22 | -9.85% | 3 | 1 | 545.00 | 82.48 | 0.00 | - | 1 | 11 |
| 84.80 | +4.10 | +5.08% | 18 | 44 | 550.00 | 84.07 | +0.07 | +0.08% | 4 | 19 |
| 81.80 | +5.35 | +7.00% | 7 | 5 | 555.00 | 86.80 | -0.50 | -0.57% | 3 | 15 |
| 78.65 | +2.25 | +2.95% | 3 | 781 | 560.00 | 90.25 | 0.00 | - | 7 | 158 |
| 75.01 | +0.71 | +0.96% | 1 | 2 | 565.00 | 91.20 | +0.90 | +1.00% | 1 | 15 |
| 72.99 | +3.39 | +4.87% | 1 | 8 | 570.00 | 94.45 | 0.00 | - | 2 | 14 |
| 71.50 | +3.80 | +5.61% | 1 | 9 | 575.00 | 97.40 | +4.85 | +5.24% | 4 | 7 |
| 70.67 | +4.20 | +6.32% | 5 | 387 | 580.00 | 101.90 | +3.25 | +3.29% | 3 | 45 |
| 66.70 | 0.00 | - | 1 | 2 | 585.00 | 103.60 | 0.00 | - | 3 | 5 |
| 65.90 | +0.90 | +1.38% | 1 | 8 | 590.00 | 104.75 | 0.00 | - | - | 9 |
| 62.15 | -1.00 | -1.58% | 5 | 9 | 595.00 | 106.90 | 0.00 | - | - | 11 |
| 64.23 | +4.88 | +8.22% | 1 | 743 | 600.00 | 119.35 | 0.00 | - | 6 | 59 |
| 60.40 | 0.00 | - | 1 | 14 | 605.00 | 112.05 | 0.00 | - | - | 4 |
| 59.45 | -1.25 | -2.06% | 3 | 17 | 610.00 | 113.90 | 0.00 | - | - | 7 |
| 57.75 | -1.15 | -1.95% | 1 | 9 | 615.00 | 117.15 | 0.00 | - | - | 8 |
| 55.50 | +2.80 | +5.31% | 4 | 213 | 620.00 | 122.45 | 0.00 | - | 10 | 71 |
| 54.05 | +2.90 | +5.67% | 1 | 10 | 625.00 | 130.70 | 0.00 | - | - | 5 |
| 51.50 | -2.85 | -5.24% | 1 | 6 | 630.00 | - | - | - | - | - |
| 51.75 | -0.90 | -1.71% | 2 | 10 | 635.00 | - | - | - | - | - |
| 49.23 | -2.37 | -4.59% | 3 | 499 | 640.00 | 139.00 | 0.00 | - | 1 | 59 |
| 50.00 | -0.15 | -0.30% | 1 | 6 | 645.00 | 145.20 | 0.00 | - | - | 2 |
| 48.67 | -4.33 | -8.17% | 2 | 6 | 650.00 | - | - | - | - | - |
| 45.80 | -6.33 | -12.14% | 2 | 8 | 655.00 | 149.25 | 0.00 | - | - | 5 |
| 43.60 | +1.43 | +3.39% | 5 | 594 | 660.00 | 146.70 | 0.00 | - | 12 | 33 |
| 44.40 | -3.45 | -7.21% | 5 | 6 | 665.00 | - | - | - | - | - |
| 41.05 | -2.30 | -5.31% | 8 | 4 | 670.00 | - | - | - | - | - |
| 40.50 | +2.65 | +7.00% | 31 | 222 | 680.00 | 170.75 | -26.60 | -13.48% | 1 | 7 |
| 36.30 | -0.35 | -0.95% | 15 | 450 | 700.00 | 177.75 | 0.00 | - | 1 | 35 |
| 32.15 | -0.65 | -1.98% | 6 | 138 | 720.00 | 207.27 | 0.00 | - | 2 | 0 |
| 27.40 | 0.00 | - | 4 | 275 | 740.00 | 272.75 | 0.00 | - | 1 | 1 |
| 24.95 | -0.05 | -0.20% | 1 | 248 | 760.00 | 297.45 | 0.00 | - | 1 | 1 |
| 22.40 | -1.25 | -5.29% | 28 | 123 | 780.00 | 253.40 | -57.25 | -18.43% | 4 | 1 |
| 20.00 | +1.20 | +6.38% | 3 | 284 | 800.00 | 332.45 | 0.00 | - | 2 | 4 |
| 16.90 | 0.00 | - | 6 | 41 | 820.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | 3 | 200 | 840.00 | 310.65 | 0.00 | - | 1 | 1 |
| 14.75 | +1.05 | +7.66% | 13 | 347 | 860.00 | 320.15 | 0.00 | - | - | 1 |
© 2020 Verizon Media. All rights reserved.
