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
546.79 +0.97 (0.18%)
After hours: 7:23PM EDT
Calls
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 356.25 | 0.00 | - | 1 | 22 | 200.00 | 1.75 | -0.11 | -5.91% | 1 | 178 |
| 342.55 | 0.00 | - | 1 | 14 | 210.00 | 2.33 | 0.00 | - | 7 | 24 |
| 327.85 | 0.00 | - | 4 | 5 | 220.00 | 2.68 | 0.00 | - | 2 | 51 |
| 317.00 | 0.00 | - | - | 1 | 230.00 | 3.30 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 240.00 | 5.55 | 0.00 | - | 10 | 23 |
| 286.90 | 0.00 | - | 10 | 27 | 250.00 | 4.45 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 260.00 | 5.71 | 0.00 | - | 2 | 7 |
| 233.83 | 0.00 | - | - | 0 | 270.00 | 6.27 | 0.00 | - | 5 | 21 |
| 245.80 | 0.00 | - | 5 | 6 | 280.00 | 6.80 | 0.00 | - | 1 | 487 |
| 257.67 | 0.00 | - | 1 | 2 | 290.00 | 8.35 | 0.00 | - | 25 | 62 |
| 261.70 | +49.70 | +23.44% | 3 | 12 | 300.00 | 9.55 | +0.46 | +5.06% | 11 | 144 |
| 220.35 | 0.00 | - | 1 | 3 | 310.00 | 14.00 | 0.00 | - | 1 | 3 |
| 202.26 | 0.00 | - | 2 | 8 | 320.00 | 12.06 | -0.47 | -3.75% | 1 | 107 |
| 148.72 | 0.00 | - | - | 2 | 330.00 | 14.00 | 0.00 | - | 10 | 96 |
| 227.85 | +3.53 | +1.57% | 1 | 16 | 340.00 | 14.75 | 0.00 | - | 63 | 207 |
| 209.50 | 0.00 | - | 2 | 28 | 350.00 | 17.45 | +0.29 | +1.69% | 4 | 123 |
| 185.00 | 0.00 | - | 1 | 3 | 360.00 | 19.50 | -1.01 | -4.92% | 2 | 216 |
| 200.35 | -10.04 | -4.77% | 2 | 44 | 370.00 | 22.45 | 0.00 | - | 1 | 144 |
| 191.63 | -6.92 | -3.49% | 2 | 28 | 380.00 | 24.40 | -0.05 | -0.20% | 15 | 200 |
| 183.10 | -22.76 | -11.06% | 10 | 20 | 390.00 | 25.40 | 0.00 | - | 2 | 115 |
| 180.20 | +0.95 | +0.53% | 10 | 67 | 400.00 | 29.80 | +0.15 | +0.51% | 23 | 1,316 |
| 173.50 | 0.00 | - | 1 | 19 | 410.00 | 43.72 | 0.00 | - | 1 | 90 |
| 167.30 | -13.75 | -7.59% | 2 | 75 | 420.00 | 36.50 | 0.00 | - | 4 | 296 |
| 159.50 | +10.50 | +7.05% | 9 | 10 | 430.00 | 38.60 | 0.00 | - | 1 | 229 |
| 160.80 | 0.00 | - | 5 | 57 | 440.00 | 42.22 | 0.00 | - | 5 | 295 |
| 154.72 | 0.00 | - | 3 | 73 | 450.00 | 47.45 | +0.05 | +0.11% | 86 | 2,076 |
| 159.30 | 0.00 | - | 2 | 35 | 460.00 | 49.71 | 0.00 | - | 5 | 223 |
| 134.10 | -10.25 | -7.10% | 1 | 24 | 470.00 | 56.75 | 0.00 | - | 1 | 228 |
| 131.00 | -3.82 | -2.83% | 5 | 108 | 480.00 | 59.30 | 0.00 | - | 6 | 157 |
| 126.00 | -15.50 | -10.95% | 1 | 48 | 490.00 | 63.27 | 0.00 | - | 40 | 131 |
| 120.40 | -1.40 | -1.15% | 13 | 177 | 500.00 | 71.70 | 0.00 | - | 109 | 586 |
| 106.00 | 0.00 | - | 1 | 139 | 520.00 | 77.97 | 0.00 | - | 40 | 31 |
| 101.50 | +5.80 | +6.06% | 3 | 93 | 540.00 | 86.95 | 0.00 | - | 30 | 256 |
| 91.70 | +5.35 | +6.20% | 60 | 529 | 560.00 | 101.00 | 0.00 | - | 23 | 364 |
| 81.35 | -4.75 | -5.52% | 1 | 208 | 580.00 | 120.30 | 0.00 | - | 20 | 227 |
| 73.45 | -1.10 | -1.48% | 4 | 230 | 600.00 | 119.53 | 0.00 | - | 1 | 44 |
| 69.65 | +1.64 | +2.41% | 9 | 43 | 620.00 | 141.75 | +4.45 | +3.24% | 1 | 16 |
| 65.00 | 0.00 | - | 1 | 59 | 640.00 | 149.85 | 0.00 | - | 29 | 81 |
| 58.40 | +3.28 | +5.95% | 55 | 1,024 | 660.00 | 166.80 | +3.15 | +1.92% | 2 | 49 |
| 50.50 | 0.00 | - | 5 | 30 | 680.00 | 176.80 | 0.00 | - | 10 | 74 |
| 48.00 | 0.00 | - | 5 | 329 | 700.00 | 197.75 | -2.85 | -1.42% | 6 | 31 |
| 44.85 | +3.35 | +8.07% | 55 | 697 | 720.00 | 213.40 | +7.50 | +3.64% | 4 | 3 |
| 45.80 | 0.00 | - | 1 | 98 | 740.00 | 229.40 | +4.55 | +2.02% | 7 | 9 |
| 40.00 | 0.00 | - | 2 | 122 | 760.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 2 | 15 | 780.00 | - | - | - | - | - |
| 30.40 | +0.40 | +1.33% | 1 | 141 | 800.00 | 281.65 | +7.30 | +2.66% | 7 | 8 |
| 35.35 | 0.00 | - | 9 | 27 | 820.00 | - | - | - | - | - |
| 24.45 | 0.00 | - | 1 | 43 | 840.00 | 316.45 | -33.63 | -9.61% | 1 | 0 |
| 24.00 | +1.70 | +7.62% | 2 | 694 | 860.00 | 368.18 | 0.00 | - | 2 | 0 |
© 2020 Verizon Media. All rights reserved.
