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
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 330.70 | 0.00 | - | 1 | 13 | 200.00 | 0.95 | 0.00 | - | 9 | 178 |
| 311.15 | 0.00 | - | 1 | 14 | 210.00 | 0.90 | -0.40 | -30.77% | 1 | 38 |
| 327.85 | 0.00 | - | 4 | 5 | 220.00 | 1.04 | -0.74 | -41.57% | 1 | 70 |
| 317.00 | 0.00 | - | - | 1 | 230.00 | 1.23 | 0.00 | - | 2 | 226 |
| 298.60 | 0.00 | - | 5 | 55 | 240.00 | 2.93 | 0.00 | - | 1 | 25 |
| 308.74 | 0.00 | - | 5 | 31 | 250.00 | 2.29 | 0.00 | - | 2 | 52 |
| 275.62 | 0.00 | - | 1 | 2 | 260.00 | 3.35 | 0.00 | - | 1 | 16 |
| 233.83 | 0.00 | - | - | 0 | 270.00 | 2.58 | -0.37 | -12.54% | 10 | 159 |
| 262.02 | 0.00 | - | 3 | 10 | 280.00 | 5.65 | 0.00 | - | 6 | 497 |
| 259.91 | 0.00 | - | 1 | 12 | 290.00 | 4.20 | 0.00 | - | 1 | 129 |
| 243.85 | 0.00 | - | 3 | 143 | 300.00 | 4.10 | -0.45 | -9.89% | 6 | 518 |
| 250.00 | 0.00 | - | 1 | 4 | 310.00 | 5.65 | 0.00 | - | 4 | 97 |
| 203.00 | 0.00 | - | 1 | 14 | 320.00 | 6.00 | 0.00 | - | 1 | 307 |
| 213.35 | 0.00 | - | 1 | 7 | 330.00 | 7.20 | 0.00 | - | 11 | 110 |
| 210.75 | 0.00 | - | 10 | 20 | 340.00 | 9.90 | 0.00 | - | 1 | 302 |
| 189.35 | 0.00 | - | 2 | 39 | 350.00 | 8.55 | +0.05 | +0.59% | 1 | 313 |
| 195.00 | 0.00 | - | 8 | 5 | 360.00 | 9.80 | 0.00 | - | 3 | 244 |
| 190.45 | +9.80 | +5.42% | 2 | 54 | 370.00 | 12.70 | 0.00 | - | 6 | 359 |
| 173.56 | 0.00 | - | 3 | 44 | 380.00 | 13.25 | -1.40 | -9.56% | 2 | 476 |
| 161.82 | 0.00 | - | 2 | 105 | 390.00 | 16.70 | 0.00 | - | 112 | 456 |
| 169.82 | -1.68 | -0.98% | 1 | 79 | 400.00 | 17.00 | +0.80 | +4.94% | 2 | 2,533 |
| 135.62 | 0.00 | - | 1 | 76 | 410.00 | 21.20 | 0.00 | - | 6 | 615 |
| 156.70 | 0.00 | - | 2 | 89 | 420.00 | 21.13 | 0.00 | - | 4 | 416 |
| 150.98 | 0.00 | - | 1 | 49 | 430.00 | 24.50 | -2.40 | -8.92% | 2 | 597 |
| 139.00 | -3.15 | -2.22% | 2 | 116 | 440.00 | 27.25 | 0.00 | - | 2 | 606 |
| - | - | - | - | - | 445.00 | 28.57 | -0.58 | -1.99% | 10 | 233 |
| 130.10 | +11.42 | +9.62% | 1 | 2,117 | 450.00 | 30.50 | +1.50 | +5.17% | 179 | 3,868 |
| 115.35 | 0.00 | - | - | 0 | 455.00 | 31.70 | 0.00 | - | 11 | 225 |
| 111.95 | 0.00 | - | 22 | 53 | 460.00 | 33.60 | +1.45 | +4.51% | 6 | 497 |
| 105.00 | 0.00 | - | - | 0 | 465.00 | 35.55 | -0.30 | -0.84% | 11 | 0 |
| 105.30 | 0.00 | - | 1 | 44 | 470.00 | 37.38 | +1.48 | +4.12% | 48 | 594 |
| 116.92 | +22.87 | +24.32% | 6 | 4 | 475.00 | 39.00 | -0.40 | -1.02% | 7 | 0 |
| 113.16 | +5.16 | +4.78% | 20 | 171 | 480.00 | 41.00 | +1.50 | +3.80% | 166 | 810 |
| 111.05 | +5.45 | +5.16% | 1 | 0 | 485.00 | 42.80 | -1.15 | -2.62% | 6 | 58 |
| 92.05 | 0.00 | - | 2 | 166 | 490.00 | 45.80 | -0.85 | -1.82% | 149 | 368 |
| 83.68 | 0.00 | - | - | 1 | 495.00 | 47.40 | -0.85 | -1.76% | 7 | 0 |
| 102.90 | +1.25 | +1.23% | 5 | 292 | 500.00 | 49.53 | +2.13 | +4.49% | 52 | 2,219 |
| 93.25 | 0.00 | - | 1 | 1 | 505.00 | 51.45 | -1.30 | -2.46% | 5 | 11 |
| 94.52 | +12.82 | +15.69% | 1 | 33 | 510.00 | 53.85 | -0.65 | -1.19% | 6 | 33 |
| 79.45 | 0.00 | - | 1 | 13 | 515.00 | 55.80 | -1.07 | -1.88% | 2 | 0 |
| 91.20 | -1.80 | -1.94% | 6 | 389 | 520.00 | 58.06 | -1.99 | -3.31% | 125 | 683 |
| 88.50 | +11.55 | +15.01% | 7 | 14 | 525.00 | 61.05 | -1.45 | -2.32% | 5 | 78 |
| 84.45 | -4.05 | -4.58% | 2 | 15 | 530.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | 1 | 16 | 535.00 | - | - | - | - | - |
| 81.20 | +1.40 | +1.75% | 10 | 369 | 540.00 | 68.50 | -2.35 | -3.32% | 5 | 785 |
| 74.70 | 0.00 | - | 20 | 0 | 545.00 | 72.25 | -1.85 | -2.50% | 7 | 0 |
| 76.67 | +5.27 | +7.38% | 13 | 19 | 550.00 | 73.85 | -3.15 | -4.09% | 15 | 350 |
| 70.40 | 0.00 | - | 25 | 0 | 555.00 | - | - | - | - | - |
| 72.65 | -1.95 | -2.61% | 60 | 619 | 560.00 | 79.55 | +3.05 | +3.99% | 5 | 404 |
| 66.35 | 0.00 | - | 11 | 13 | 565.00 | - | - | - | - | - |
| 68.02 | +4.62 | +7.29% | 11 | 7 | 570.00 | 85.70 | -1.75 | -2.00% | 8 | 0 |
| 62.85 | 0.00 | - | 24 | 26 | 575.00 | 88.45 | -2.40 | -2.64% | 10 | 0 |
| 64.68 | +1.73 | +2.75% | 5 | 404 | 580.00 | 103.70 | 0.00 | - | 1 | 237 |
| 64.25 | +5.40 | +9.18% | 5 | 23 | 585.00 | - | - | - | - | - |
| 63.90 | 0.00 | - | 53 | 0 | 590.00 | - | - | - | - | - |
| 60.65 | +4.85 | +8.69% | 37 | 0 | 595.00 | - | - | - | - | - |
| 57.70 | -1.30 | -2.20% | 23 | 563 | 600.00 | 122.60 | 0.00 | - | 1 | 56 |
| 53.35 | +1.60 | +3.09% | 2 | 3 | 610.00 | - | - | - | - | - |
| 45.85 | 0.00 | - | 6 | 116 | 620.00 | 139.45 | 0.00 | - | 1 | 23 |
| 49.69 | +11.79 | +31.11% | 3 | 10 | 625.00 | - | - | - | - | - |
| 43.30 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | - | 1 | 635.00 | - | - | - | - | - |
| 44.50 | -0.80 | -1.77% | 3 | 136 | 640.00 | 153.23 | 0.00 | - | 1 | 81 |
| 40.85 | -0.72 | -1.73% | 28 | 1,360 | 660.00 | 184.70 | 0.00 | - | 1 | 49 |
| 34.75 | +0.45 | +1.31% | 2 | 132 | 680.00 | 161.60 | -17.75 | -9.90% | 2 | 73 |
| 31.50 | +2.00 | +6.78% | 46 | 875 | 700.00 | 197.75 | 0.00 | - | 6 | 37 |
| 28.65 | +6.96 | +32.09% | 4 | 500 | 720.00 | 218.00 | 0.00 | - | 4 | 11 |
| 23.85 | 0.00 | - | 2 | 142 | 740.00 | 235.00 | 0.00 | - | 6 | 24 |
| 21.27 | +2.22 | +11.65% | 2 | 162 | 760.00 | 251.15 | 0.00 | - | 1 | 34 |
| 19.85 | +1.35 | +7.30% | 1 | 34 | 780.00 | 270.70 | 0.00 | - | 1 | 13 |
| 17.90 | -0.35 | -1.92% | 36 | 467 | 800.00 | 281.35 | 0.00 | - | 6 | 31 |
| 15.95 | +3.40 | +27.09% | 15 | 238 | 820.00 | 309.65 | 0.00 | - | 2 | 9 |
| 9.81 | 0.00 | - | 1 | 47 | 840.00 | 323.40 | 0.00 | - | 2 | 16 |
| 13.02 | -0.48 | -3.56% | 20 | 1,121 | 860.00 | 348.60 | 0.00 | - | 4 | 30 |
© 2021 Verizon Media. All rights reserved.
