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
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 349.95 | 0.00 | - | 20 | 0 | 200.00 | 0.52 | 0.00 | - | 1 | 0 |
| 311.35 | 0.00 | - | 1 | 0 | 210.00 | 0.59 | 0.00 | - | 20 | 0 |
| 327.85 | 0.00 | - | 4 | 5 | 220.00 | 0.38 | 0.00 | - | 2 | 0 |
| 318.25 | 0.00 | - | 1 | 42 | 230.00 | 0.46 | 0.00 | - | 2 | 0 |
| 264.35 | 0.00 | - | 3 | 58 | 240.00 | 0.53 | 0.00 | - | 2 | 0 |
| 348.90 | 0.00 | - | 1 | 31 | 250.00 | 0.55 | 0.00 | - | 1 | 0 |
| 305.00 | 0.00 | - | 1 | 0 | 260.00 | 1.34 | 0.00 | - | 2 | 0 |
| 233.83 | 0.00 | - | - | 0 | 270.00 | 0.93 | 0.00 | - | 1 | 0 |
| 231.45 | 0.00 | - | 1 | 10 | 280.00 | 0.89 | -0.04 | -4.30% | 1 | 0 |
| 223.18 | 0.00 | - | 2 | 0 | 290.00 | 1.07 | 0.00 | - | 2 | 0 |
| 280.00 | +4.50 | +1.63% | 2 | 0 | 300.00 | 0.95 | -0.22 | -18.80% | 4 | 0 |
| 260.43 | 0.00 | - | 1 | 0 | 310.00 | 1.49 | 0.00 | - | 2 | 0 |
| 290.87 | +40.14 | +16.01% | 1 | 0 | 320.00 | 1.61 | 0.00 | - | 4 | 0 |
| 172.65 | 0.00 | - | 2 | 8 | 330.00 | 2.44 | 0.00 | - | 4 | 0 |
| 262.66 | +101.86 | +63.35% | 10 | 0 | 340.00 | 2.17 | 0.00 | - | 2 | 0 |
| 177.10 | 0.00 | - | 1 | 0 | 350.00 | 1.77 | -0.82 | -31.66% | 1 | 0 |
| 252.09 | +88.37 | +53.98% | 1 | 0 | 360.00 | 2.90 | -0.20 | -6.45% | 2 | 0 |
| 231.13 | +68.23 | +41.88% | 6 | 0 | 370.00 | 2.50 | -1.30 | -34.21% | 101 | 0 |
| 236.74 | +74.64 | +46.05% | 1 | 0 | 380.00 | 3.75 | -0.95 | -20.21% | 7 | 0 |
| 222.59 | +102.59 | +85.49% | 6 | 0 | 390.00 | 3.50 | -1.50 | -30.00% | 1 | 0 |
| 213.56 | +35.79 | +20.13% | 6 | 0 | 400.00 | 4.05 | -1.62 | -28.57% | 181 | 0 |
| 171.50 | +3.30 | +1.96% | 1 | 0 | 410.00 | 4.95 | -1.89 | -27.63% | 4 | 0 |
| 200.00 | +37.10 | +22.77% | 2 | 0 | 420.00 | 5.60 | -2.41 | -30.09% | 10 | 0 |
| 182.27 | +29.54 | +19.34% | 1 | 0 | 430.00 | 6.30 | -2.85 | -31.15% | 22 | 0 |
| 143.70 | 0.00 | - | 2 | 0 | 440.00 | 7.70 | -2.95 | -27.70% | 16 | 0 |
| 123.00 | 0.00 | - | 6 | 12 | 445.00 | 9.25 | -2.30 | -19.91% | 13 | 0 |
| 170.79 | +36.79 | +27.46% | 15 | 0 | 450.00 | 8.65 | -3.75 | -30.24% | 25 | 0 |
| 168.73 | +45.13 | +36.51% | 1 | 0 | 455.00 | 13.70 | +0.30 | +2.24% | 1 | 0 |
| 164.69 | +37.77 | +29.76% | 13 | 0 | 460.00 | 10.03 | -4.37 | -30.35% | 19 | 0 |
| 160.47 | +35.89 | +28.81% | 7 | 0 | 465.00 | 10.80 | -4.65 | -30.10% | 14 | 0 |
| 153.10 | +33.90 | +28.44% | 1 | 0 | 470.00 | 11.66 | -4.94 | -29.76% | 21 | 0 |
| 148.70 | +30.70 | +26.02% | 4 | 0 | 475.00 | 12.70 | -5.10 | -28.65% | 10 | 0 |
| 143.64 | +28.70 | +24.97% | 8 | 0 | 480.00 | 13.50 | -5.55 | -29.13% | 21 | 0 |
| 108.64 | 0.00 | - | 20 | 0 | 485.00 | 14.45 | -5.90 | -28.99% | 190 | 0 |
| 120.40 | +13.39 | +12.51% | 2 | 0 | 490.00 | 15.75 | -6.00 | -27.59% | 19 | 0 |
| 133.67 | +26.73 | +25.00% | 1 | 0 | 495.00 | 17.05 | -6.20 | -26.67% | 17 | 0 |
| 130.25 | +30.95 | +31.17% | 27 | 0 | 500.00 | 17.80 | -6.95 | -28.08% | 313 | 0 |
| 96.90 | 0.00 | - | 1 | 0 | 505.00 | 19.40 | -7.00 | -26.52% | 9 | 0 |
| 123.20 | +30.30 | +32.62% | 5 | 0 | 510.00 | 20.60 | -7.45 | -26.56% | 69 | 0 |
| 121.40 | +28.75 | +31.03% | 12 | 0 | 515.00 | 21.55 | -8.20 | -27.56% | 9 | 0 |
| 113.95 | +26.20 | +29.86% | 30 | 0 | 520.00 | 23.20 | -8.35 | -26.47% | 17 | 0 |
| 112.80 | +28.90 | +34.45% | 9 | 0 | 525.00 | 24.85 | -8.65 | -25.82% | 42 | 0 |
| 106.50 | +24.50 | +29.88% | 28 | 0 | 530.00 | 25.80 | -9.65 | -27.22% | 224 | 0 |
| 105.00 | +29.35 | +38.80% | 6 | 0 | 535.00 | 28.11 | -9.39 | -25.04% | 14 | 0 |
| 103.35 | +29.07 | +39.14% | 74 | 0 | 540.00 | 29.54 | -10.06 | -25.40% | 18 | 0 |
| 98.78 | +27.32 | +38.23% | 10 | 0 | 545.00 | 31.63 | -10.22 | -24.42% | 212 | 0 |
| 95.00 | +25.00 | +35.71% | 86 | 0 | 550.00 | 32.10 | -11.95 | -27.13% | 73 | 0 |
| 87.00 | +19.62 | +29.12% | 5 | 0 | 555.00 | 34.95 | -11.50 | -24.76% | 28 | 0 |
| 89.90 | +24.95 | +38.41% | 63 | 0 | 560.00 | 37.15 | -11.70 | -23.95% | 198 | 0 |
| 87.20 | +25.25 | +40.76% | 82 | 0 | 565.00 | 38.60 | -12.75 | -24.83% | 16 | 0 |
| 83.45 | +24.02 | +40.42% | 50 | 0 | 570.00 | 41.70 | -12.25 | -22.71% | 112 | 0 |
| 78.60 | +21.80 | +38.38% | 54 | 0 | 575.00 | 43.10 | -13.50 | -23.85% | 11 | 0 |
| 75.92 | +21.32 | +39.05% | 136 | 0 | 580.00 | 45.25 | -12.75 | -21.98% | 4 | 0 |
| 73.90 | +21.40 | +40.76% | 48 | 0 | 585.00 | 47.60 | -16.00 | -25.16% | 3 | 0 |
| 72.35 | +21.46 | +42.17% | 63 | 0 | 590.00 | 49.20 | -53.09 | -51.90% | 28 | 0 |
| 70.95 | +22.30 | +45.84% | 17 | 0 | 595.00 | 52.15 | -15.15 | -22.51% | 3 | 0 |
| 65.72 | +18.37 | +38.80% | 355 | 0 | 600.00 | 55.85 | -15.60 | -21.83% | 120 | 0 |
| 66.62 | +21.67 | +48.21% | 43 | 0 | 605.00 | 57.20 | -49.95 | -46.62% | 2 | 0 |
| 61.01 | +19.41 | +46.66% | 70 | 0 | 610.00 | 59.30 | -19.50 | -24.75% | 52 | 0 |
| 60.19 | +20.18 | +50.44% | 42 | 0 | 615.00 | 67.64 | -46.21 | -40.59% | 1 | 0 |
| 56.65 | +17.85 | +46.01% | 85 | 0 | 620.00 | 70.35 | -49.15 | -41.13% | 21 | 0 |
| 54.75 | +18.85 | +52.51% | 53 | 0 | 625.00 | 73.51 | -98.73 | -57.32% | 2 | 0 |
| 55.40 | +20.90 | +60.58% | 25 | 0 | 630.00 | 70.30 | -35.90 | -33.80% | 8 | 0 |
| 53.30 | +19.35 | +57.00% | 26 | 0 | 635.00 | 80.34 | -33.79 | -29.61% | 5 | 0 |
| 48.46 | +16.41 | +51.20% | 314 | 0 | 640.00 | 78.65 | -31.26 | -28.44% | 6 | 0 |
| 42.06 | +15.96 | +61.15% | 201 | 0 | 660.00 | 166.05 | 0.00 | - | 2 | 0 |
| 35.16 | +13.31 | +60.92% | 60 | 0 | 680.00 | 105.34 | -23.76 | -18.40% | 1 | 0 |
| 29.45 | +10.10 | +52.20% | 214 | 0 | 700.00 | 147.10 | 0.00 | - | 4 | 0 |
| 24.85 | +9.30 | +59.81% | 18 | 0 | 720.00 | 179.85 | 0.00 | - | 2 | 12 |
| 22.19 | +9.39 | +73.36% | 62 | 0 | 740.00 | 239.66 | 0.00 | - | 2 | 23 |
| 18.25 | +7.55 | +70.56% | 32 | 0 | 760.00 | 235.95 | 0.00 | - | 4 | 45 |
| 16.55 | +7.45 | +81.87% | 127 | 0 | 780.00 | 300.08 | 0.00 | - | 1 | 19 |
| 13.23 | +5.68 | +75.23% | 175 | 0 | 800.00 | 201.00 | -42.50 | -17.45% | 2 | 0 |
| 11.25 | +4.75 | +73.08% | 12 | 0 | 820.00 | 264.90 | 0.00 | - | 2 | 9 |
| 10.30 | +4.80 | +87.27% | 7 | 0 | 840.00 | 304.32 | 0.00 | - | 1 | 16 |
| 8.15 | +3.35 | +69.79% | 640 | 0 | 860.00 | 366.85 | 0.00 | - | 1 | 0 |
| 7.35 | +3.60 | +96.00% | 4 | 0 | 880.00 | 351.25 | 0.00 | - | 2 | 2 |
| 6.65 | +3.13 | +88.92% | 62 | 0 | 900.00 | 330.75 | 0.00 | - | - | 1 |
© 2021 Verizon Media. All rights reserved.
