NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 397.80 | 0.00 | - | 2 | 0 | 50.00 | 0.01 | 0.00 | - | 4 | 0 |
| 392.80 | 0.00 | - | 2 | 0 | 55.00 | 0.02 | 0.00 | - | 1 | 16 |
| 388.40 | 0.00 | - | 2 | 0 | 60.00 | 0.01 | 0.00 | - | 2 | 2,048 |
| 346.30 | 0.00 | - | 2 | 0 | 65.00 | 0.02 | 0.00 | - | 6 | 1,486 |
| 378.35 | 0.00 | - | 6 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 0 |
| 336.20 | 0.00 | - | 2 | 0 | 75.00 | 0.02 | 0.00 | - | 1 | 442 |
| 331.60 | 0.00 | - | 2 | 0 | 80.00 | 0.01 | 0.00 | - | 3 | 0 |
| 383.30 | 0.00 | - | 8 | 0 | 85.00 | 0.01 | 0.00 | - | 1 | 60 |
| 380.60 | 0.00 | - | 4 | 0 | 90.00 | 0.01 | 0.00 | - | 5 | 0 |
| 353.45 | 0.00 | - | 4 | 0 | 95.00 | 0.01 | 0.00 | - | 2 | 0 |
| 316.00 | 0.00 | - | 8 | 0 | 100.00 | 0.01 | 0.00 | - | 1 | 0 |
| 366.20 | 0.00 | - | 6 | 0 | 105.00 | 0.01 | 0.00 | - | 100 | 0 |
| 338.10 | 0.00 | - | 2 | 0 | 110.00 | 0.01 | 0.00 | - | 5 | 0 |
| 356.00 | 0.00 | - | 2 | 0 | 115.00 | 0.01 | 0.00 | - | 2 | 0 |
| 294.15 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 3 | 0 |
| 332.11 | 0.00 | - | 1 | 0 | 125.00 | 0.01 | 0.00 | - | 4 | 0 |
| 292.88 | 0.00 | - | 2 | 0 | 130.00 | 0.01 | 0.00 | - | 7 | 0 |
| 316.57 | 0.00 | - | 1 | 0 | 135.00 | 0.01 | 0.00 | - | 8 | 0 |
| 298.65 | 0.00 | - | 14 | 0 | 140.00 | 0.01 | 0.00 | - | 6 | 0 |
| 291.37 | 0.00 | - | 5 | 0 | 145.00 | 0.01 | 0.00 | - | 1 | 0 |
| 268.00 | 0.00 | - | 5 | 0 | 150.00 | 0.02 | 0.00 | - | 4 | 0 |
| 266.87 | 0.00 | - | 1 | 0 | 155.00 | 0.01 | 0.00 | - | 1 | 0 |
| 254.88 | 0.00 | - | 42 | 0 | 160.00 | 0.01 | 0.00 | - | 1 | 0 |
| 257.80 | 0.00 | - | 1 | 0 | 165.00 | 0.02 | 0.00 | - | 10 | 0 |
| 246.90 | 0.00 | - | 4 | 0 | 170.00 | 0.02 | 0.00 | - | 153 | 0 |
| 236.87 | 0.00 | - | 9 | 0 | 175.00 | 0.02 | 0.00 | - | 12 | 0 |
| 231.53 | 0.00 | - | 6 | 0 | 180.00 | 0.03 | 0.00 | - | 10 | 0 |
| 226.54 | 0.00 | - | 1 | 0 | 185.00 | 0.02 | 0.00 | - | 4 | 0 |
| 234.13 | 0.00 | - | 4 | 0 | 190.00 | 0.02 | 0.00 | - | 61 | 0 |
| 246.21 | 0.00 | - | 10 | 0 | 195.00 | 0.03 | 0.00 | - | 242 | 0 |
| 215.50 | 0.00 | - | 5 | 0 | 200.00 | 0.03 | 0.00 | - | 20 | 0 |
| 241.67 | 0.00 | - | 1 | 0 | 205.00 | 0.04 | 0.00 | - | 3 | 0 |
| 209.70 | 0.00 | - | 4 | 0 | 210.00 | 0.02 | 0.00 | - | 1 | 0 |
| 206.00 | 0.00 | - | 2 | 0 | 215.00 | 0.04 | 0.00 | - | 3 | 0 |
| 217.67 | 0.00 | - | 4 | 0 | 220.00 | 0.04 | 0.00 | - | 48 | 0 |
| 192.80 | 0.00 | - | 1 | 0 | 225.00 | 0.04 | 0.00 | - | 100 | 0 |
| 198.50 | 0.00 | - | 1 | 0 | 230.00 | 0.06 | 0.00 | - | 5 | 0 |
| 187.84 | 0.00 | - | 2 | 0 | 235.00 | 0.07 | 0.00 | - | 1 | 0 |
| 181.00 | 0.00 | - | 6 | 0 | 240.00 | 0.06 | 0.00 | - | 41 | 0 |
| 174.70 | 0.00 | - | 25 | 0 | 245.00 | 0.08 | 0.00 | - | 4 | 0 |
| 167.02 | 0.00 | - | 1 | 0 | 250.00 | 0.09 | 0.00 | - | 103 | 0 |
| 158.45 | 0.00 | - | 1 | 0 | 255.00 | 0.10 | 0.00 | - | 402 | 0 |
| 160.57 | 0.00 | - | 2 | 0 | 260.00 | 0.11 | 0.00 | - | 33 | 0 |
| 155.43 | 0.00 | - | 1 | 0 | 265.00 | 0.12 | 0.00 | - | 1 | 0 |
| 163.02 | 0.00 | - | 1 | 0 | 270.00 | 0.12 | 0.00 | - | 5 | 0 |
| 141.85 | 0.00 | - | 1 | 0 | 275.00 | 0.12 | 0.00 | - | 25 | 0 |
| 143.56 | 0.00 | - | 1 | 0 | 280.00 | 0.14 | 0.00 | - | 58 | 0 |
| 137.70 | 0.00 | - | 2 | 0 | 285.00 | 0.16 | 0.00 | - | 85 | 0 |
| 133.62 | 0.00 | - | 1 | 0 | 290.00 | 0.19 | 0.00 | - | 84 | 0 |
| 121.40 | 0.00 | - | 1 | 0 | 295.00 | 0.19 | 0.00 | - | 54 | 0 |
| 123.00 | 0.00 | - | 2 | 0 | 300.00 | 0.27 | 0.00 | - | 347 | 0 |
| 117.95 | 0.00 | - | 11 | 0 | 305.00 | 0.25 | 0.00 | - | 7 | 0 |
| 115.60 | 0.00 | - | 5 | 0 | 310.00 | 0.37 | 0.00 | - | 38 | 0 |
| 108.65 | 0.00 | - | 6 | 0 | 315.00 | 0.43 | 0.00 | - | 47 | 0 |
| 106.27 | 0.00 | - | 4 | 0 | 320.00 | 0.51 | 0.00 | - | 243 | 0 |
| 95.40 | 0.00 | - | 5 | 0 | 325.00 | 0.57 | 0.00 | - | 92 | 0 |
| 89.80 | 0.00 | - | 14 | 0 | 330.00 | 0.70 | 0.00 | - | 249 | 0 |
| 85.95 | 0.00 | - | 7 | 0 | 335.00 | 0.86 | 0.00 | - | 296 | 0 |
| 84.25 | 0.00 | - | 35 | 0 | 340.00 | 1.05 | 0.00 | - | 182 | 0 |
| 76.35 | 0.00 | - | 10 | 0 | 345.00 | 1.26 | 0.00 | - | 150 | 0 |
| 71.70 | 0.00 | - | 23 | 0 | 350.00 | 1.57 | 0.00 | - | 1,386 | 0 |
| 66.80 | 0.00 | - | 22 | 0 | 355.00 | 1.92 | 0.00 | - | 222 | 0 |
| 62.40 | 0.00 | - | 57 | 0 | 360.00 | 2.33 | 0.00 | - | 1,411 | 0 |
| 58.20 | 0.00 | - | 117 | 0 | 365.00 | 2.89 | 0.00 | - | 268 | 0 |
| 53.85 | 0.00 | - | 78 | 0 | 370.00 | 3.50 | 0.00 | - | 2,701 | 0 |
| 49.60 | 0.00 | - | 78 | 0 | 375.00 | 4.20 | 0.00 | - | 1,279 | 0 |
| 45.50 | 0.00 | - | 150 | 0 | 380.00 | 5.19 | 0.00 | - | 1,386 | 0 |
| 41.35 | 0.00 | - | 70 | 0 | 385.00 | 6.10 | 0.00 | - | 3,462 | 0 |
| 37.60 | 0.00 | - | 522 | 0 | 390.00 | 7.40 | 0.00 | - | 2,453 | 0 |
| 35.20 | 0.00 | - | 81 | 0 | 395.00 | 8.75 | 0.00 | - | 1,177 | 0 |
| 30.80 | 0.00 | - | 505 | 0 | 400.00 | 10.15 | 0.00 | - | 6,374 | 0 |
| 27.60 | 0.00 | - | 829 | 0 | 405.00 | 11.90 | 0.00 | - | 683 | 0 |
| 24.40 | 0.00 | - | 1,434 | 0 | 410.00 | 13.85 | 0.00 | - | 800 | 0 |
| 21.77 | 0.00 | - | 537 | 0 | 415.00 | 16.15 | 0.00 | - | 1,000 | 0 |
| 19.05 | 0.00 | - | 2,476 | 0 | 420.00 | 18.25 | 0.00 | - | 1,543 | 0 |
| 16.62 | 0.00 | - | 2,755 | 0 | 425.00 | 20.85 | 0.00 | - | 1,058 | 0 |
| 14.35 | 0.00 | - | 1,985 | 0 | 430.00 | 23.58 | 0.00 | - | 1,047 | 0 |
| 13.30 | 0.00 | - | 505 | 0 | 432.50 | 25.60 | 0.00 | - | 101 | 0 |
| 12.52 | 0.00 | - | 558 | 0 | 435.00 | 27.00 | 0.00 | - | 111 | 0 |
| 11.35 | 0.00 | - | 477 | 0 | 437.50 | 26.30 | 0.00 | - | 25 | 0 |
| 10.60 | 0.00 | - | 1,467 | 0 | 440.00 | 30.00 | 0.00 | - | 807 | 0 |
| 9.75 | 0.00 | - | 214 | 0 | 442.50 | 31.70 | 0.00 | - | 16 | 0 |
| 9.12 | 0.00 | - | 606 | 0 | 445.00 | 33.55 | 0.00 | - | 59 | 0 |
| 8.30 | 0.00 | - | 386 | 0 | 447.50 | 35.00 | 0.00 | - | 10 | 0 |
| 7.61 | 0.00 | - | 2,184 | 0 | 450.00 | 37.00 | 0.00 | - | 624 | 0 |
| 6.94 | 0.00 | - | 167 | 0 | 452.50 | 36.10 | 0.00 | - | 8 | 0 |
| 6.41 | 0.00 | - | 363 | 0 | 455.00 | 41.47 | 0.00 | - | 68 | 0 |
| 5.80 | 0.00 | - | 1,059 | 0 | 457.50 | 42.50 | 0.00 | - | 7 | 0 |
| 5.40 | 0.00 | - | 2,010 | 0 | 460.00 | 45.14 | 0.00 | - | 39 | 0 |
| 4.92 | 0.00 | - | 175 | 0 | 462.50 | 43.35 | 0.00 | - | 3 | 0 |
| 4.44 | 0.00 | - | 624 | 0 | 465.00 | 47.85 | 0.00 | - | 18 | 0 |
| 4.15 | 0.00 | - | 79 | 0 | 467.50 | 51.40 | 0.00 | - | 10 | 0 |
| 3.72 | 0.00 | - | 802 | 0 | 470.00 | 53.65 | 0.00 | - | 49 | 0 |
| 3.10 | 0.00 | - | 579 | 0 | 475.00 | 54.40 | 0.00 | - | 17 | 0 |
| 2.58 | 0.00 | - | 598 | 0 | 480.00 | 62.55 | 0.00 | - | 39 | 0 |
| 2.12 | 0.00 | - | 240 | 0 | 485.00 | 66.10 | 0.00 | - | 21 | 0 |
| 1.73 | 0.00 | - | 997 | 0 | 490.00 | 67.36 | 0.00 | - | 14 | 0 |
| 1.46 | 0.00 | - | 79 | 0 | 495.00 | 73.70 | 0.00 | - | 18 | 0 |
| 1.22 | 0.00 | - | 1,532 | 0 | 500.00 | 81.75 | 0.00 | - | 69 | 0 |
| 0.99 | 0.00 | - | 120 | 0 | 505.00 | 86.35 | 0.00 | - | 19 | 0 |
| 0.83 | 0.00 | - | 104 | 0 | 510.00 | 88.85 | 0.00 | - | 15 | 0 |
| 0.69 | 0.00 | - | 102 | 0 | 515.00 | 93.00 | 0.00 | - | 13 | 0 |
| 0.59 | 0.00 | - | 170 | 0 | 520.00 | 100.39 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 275 | 0 | 525.00 | 106.55 | 0.00 | - | 3 | 0 |
| 0.42 | 0.00 | - | 49 | 0 | 530.00 | 109.30 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 124 | 0 | 535.00 | 117.75 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 91 | 0 | 540.00 | 129.35 | 0.00 | - | 86 | 0 |
| 0.26 | 0.00 | - | 10 | 0 | 545.00 | 107.06 | 0.00 | - | 5 | 0 |
| 0.24 | 0.00 | - | 148 | 0 | 550.00 | 127.95 | 0.00 | - | 3 | 0 |
| 0.21 | 0.00 | - | 6 | 0 | 555.00 | 118.95 | 0.00 | - | 3 | 0 |
| 0.17 | 0.00 | - | 108 | 0 | 560.00 | 138.00 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 9 | 0 | 565.00 | 107.95 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 27 | 0 | 570.00 | 159.15 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 80 | 0 | 575.00 | 149.30 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 44 | 0 | 580.00 | 161.61 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 18 | 0 | 585.00 | 173.21 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 33 | 0 | 590.00 | 177.73 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 21 | 0 | 595.00 | 154.90 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 183 | 0 | 600.00 | 176.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 12 | 0 | 605.00 | 185.90 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 29 | 0 | 610.00 | 186.87 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 25 | 0 | 615.00 | 195.80 | 0.00 | - | 7 | 0 |
| 0.04 | 0.00 | - | 5 | 0 | 620.00 | 159.35 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 5 | 0 | 625.00 | 204.65 | 0.00 | - | 34 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 630.00 | 207.01 | 0.00 | - | 340 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 635.00 | 215.14 | 0.00 | - | 400 | 0 |
| 0.03 | 0.00 | - | 20 | 0 | 640.00 | 220.24 | 0.00 | - | 344 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 645.00 | 221.57 | 0.00 | - | 384 | 0 |
| 0.03 | 0.00 | - | 16 | 0 | 650.00 | 226.42 | 0.00 | - | 150 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 655.00 | 202.10 | 0.00 | - | 64 | 0 |
| 0.04 | 0.00 | - | 50 | 0 | 660.00 | 218.93 | 0.00 | - | 55 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 665.00 | 187.10 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 28 | 0 | 670.00 | 228.75 | 0.00 | - | 186 | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 675.00 | 235.24 | 0.00 | - | 402 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 680.00 | 244.32 | 0.00 | - | 972 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 685.00 | 248.75 | 0.00 | - | 350 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 690.00 | 254.33 | 0.00 | - | 62 | 0 |
| 0.03 | 0.00 | - | 8 | 0 | 695.00 | 246.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 69 | 0 | 700.00 | 264.14 | 0.00 | - | 24 | 0 |
| 0.02 | 0.00 | - | 477 | 0 | 705.00 | 208.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 710.00 | 228.16 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 720.00 | 231.64 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 730.00 | 243.55 | 0.00 | - | 162 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 740.00 | 283.99 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 750.00 | 281.25 | 0.00 | - | 84 | 0 |
| 0.02 | 0.00 | - | 100 | 0 | 760.00 | 292.47 | 0.00 | - | 241 | 0 |
| 0.01 | 0.00 | - | 85 | 0 | 770.00 | 300.30 | 0.00 | - | 185 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 780.00 | 310.48 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 790.00 | 353.27 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 800.00 | 343.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 810.00 | 376.42 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 820.00 | 343.18 | 0.00 | - | 74 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 830.00 | 354.03 | 0.00 | - | 705 | 0 |
| 0.01 | 0.00 | - | 85 | 0 | 840.00 | 365.80 | 0.00 | - | 654 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 850.00 | 375.75 | 0.00 | - | 90 | 0 |
| 0.01 | 0.00 | - | 61 | 0 | 860.00 | 378.46 | 0.00 | - | 768 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 880.00 | 405.46 | 0.00 | - | 488 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 900.00 | 479.70 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 920.00 | 465.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 465 | 0 | 930.00 | 475.06 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 940.00 | 478.79 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 950.00 | 531.06 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 0 | 980.00 | 560.67 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | - | 0 | 990.00 | 570.97 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 1,000.00 | 581.08 | 0.00 | - | 31 | 0 |
© 2023 Yahoo. All rights reserved.
