NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.10 | 0.00 | - | 2 | 85 | 5.00 | 0.02 | 0.00 | - | 37 | 183 |
| 258.33 | 0.00 | - | 4 | 252 | 10.00 | 0.12 | 0.00 | - | 3 | 9 |
| 211.50 | 0.00 | - | 2 | 62 | 15.00 | 0.01 | 0.00 | - | 6 | 57 |
| 252.85 | 0.00 | - | 5 | 76 | 20.00 | 0.02 | 0.00 | - | 1 | 308 |
| 147.00 | 0.00 | - | 2 | 15 | 25.00 | 0.05 | 0.00 | - | 2 | 847 |
| 208.38 | 0.00 | - | 386 | 372 | 30.00 | 0.06 | 0.00 | - | 53 | 778 |
| 239.55 | 0.00 | - | 1 | 24 | 35.00 | 0.07 | 0.00 | - | 2 | 3,446 |
| 219.19 | 0.00 | - | 1 | 6 | 40.00 | 0.09 | -0.02 | -18.18% | 10 | 700 |
| 104.15 | 0.00 | - | 5 | 7 | 45.00 | 0.16 | 0.00 | - | 1 | 1,706 |
| 222.40 | 0.00 | - | 11 | 40 | 50.00 | 0.18 | -0.03 | -14.29% | 107 | 4,371 |
| 156.10 | 0.00 | - | 1 | 44 | 55.00 | 0.20 | -0.10 | -33.33% | 1 | 2,369 |
| 212.64 | +10.07 | +4.97% | 1 | 317 | 60.00 | 0.32 | -0.06 | -15.79% | 20 | 8,298 |
| 212.03 | +67.48 | +46.68% | 1 | 80 | 65.00 | 0.40 | -0.04 | -9.09% | 5 | 3,572 |
| 206.41 | +6.05 | +3.02% | 1 | 411 | 70.00 | 0.45 | -0.20 | -30.77% | 2 | 5,078 |
| 195.95 | 0.00 | - | 14 | 133 | 75.00 | 0.76 | 0.00 | - | 210 | 5,137 |
| 196.56 | 0.00 | - | 4 | 534 | 80.00 | 0.72 | -0.08 | -10.00% | 16 | 3,495 |
| 189.60 | 0.00 | - | 95 | 594 | 85.00 | 0.84 | -0.07 | -7.69% | 3 | 2,979 |
| 180.00 | 0.00 | - | 1 | 677 | 90.00 | 1.01 | -0.04 | -3.81% | 58 | 4,018 |
| 151.70 | 0.00 | - | 1 | 598 | 95.00 | 1.21 | -0.14 | -10.37% | 7 | 5,698 |
| 175.00 | +6.60 | +3.92% | 1 | 1,733 | 100.00 | 1.48 | -0.05 | -3.27% | 104 | 14,305 |
| 170.65 | 0.00 | - | 1 | 417 | 105.00 | 1.67 | -0.18 | -9.73% | 479 | 3,278 |
| 170.50 | +6.00 | +3.65% | 1 | 3,151 | 110.00 | 1.93 | -0.13 | -6.31% | 791 | 6,390 |
| 158.33 | 0.00 | - | 4 | 1,183 | 115.00 | 2.27 | -0.21 | -8.47% | 65 | 1,276 |
| 151.00 | 0.00 | - | 10 | 3,293 | 120.00 | 2.63 | -0.20 | -7.07% | 43 | 5,959 |
| 148.64 | 0.00 | - | 1 | 2,313 | 125.00 | 3.04 | -0.16 | -5.00% | 28 | 4,317 |
| 147.59 | 0.00 | - | 3 | 5,779 | 130.00 | 3.50 | -0.25 | -6.67% | 4 | 8,594 |
| 143.70 | 0.00 | - | 8 | 1,030 | 135.00 | 3.93 | -0.37 | -8.60% | 4 | 6,224 |
| 143.15 | +3.96 | +2.85% | 3 | 4,391 | 140.00 | 4.52 | -0.14 | -3.00% | 16 | 6,006 |
| 126.70 | 0.00 | - | 2 | 1,613 | 145.00 | 5.02 | -0.18 | -3.46% | 4 | 3,156 |
| 134.40 | +3.77 | +2.89% | 3 | 7,474 | 150.00 | 5.65 | -0.20 | -3.42% | 374 | 21,315 |
| 130.22 | +10.72 | +8.97% | 2 | 2,868 | 155.00 | 6.40 | -0.20 | -3.03% | 311 | 3,762 |
| 126.22 | +9.35 | +8.00% | 44 | 5,683 | 160.00 | 6.95 | -0.40 | -5.44% | 61 | 8,586 |
| 122.00 | +3.40 | +2.87% | 1 | 7,546 | 165.00 | 7.80 | -0.45 | -5.45% | 43 | 9,115 |
| 118.95 | +3.75 | +3.26% | 1 | 3,896 | 170.00 | 8.65 | -0.40 | -4.42% | 378 | 10,247 |
| 113.25 | +3.96 | +3.62% | 2 | 2,758 | 175.00 | 9.50 | -0.50 | -5.00% | 207 | 3,606 |
| 111.25 | +6.30 | +6.00% | 6 | 3,169 | 180.00 | 10.50 | -0.48 | -4.37% | 135 | 6,630 |
| 105.40 | +2.70 | +2.63% | 4 | 3,404 | 185.00 | 11.70 | -0.35 | -2.90% | 44 | 4,402 |
| 103.68 | +3.99 | +4.00% | 7 | 3,958 | 190.00 | 12.69 | -0.51 | -3.86% | 14 | 5,376 |
| 99.86 | +3.36 | +3.48% | 5 | 3,754 | 195.00 | 13.84 | -0.61 | -4.22% | 5 | 2,865 |
| 95.90 | +2.96 | +3.18% | 134 | 10,347 | 200.00 | 15.10 | -0.58 | -3.70% | 233 | 9,584 |
| 91.75 | +2.90 | +3.26% | 2 | 1,585 | 205.00 | 16.67 | -0.39 | -2.29% | 44 | 2,212 |
| 87.49 | +2.44 | +2.87% | 36 | 4,114 | 210.00 | 17.70 | -0.95 | -5.09% | 27 | 4,036 |
| 85.70 | +3.05 | +3.69% | 8 | 2,667 | 215.00 | 19.18 | -3.02 | -13.60% | 184 | 2,647 |
| 81.00 | +1.07 | +1.34% | 31 | 4,767 | 220.00 | 20.40 | -1.39 | -6.38% | 41 | 7,221 |
| 79.55 | +2.55 | +3.31% | 13 | 5,149 | 225.00 | 22.31 | -1.34 | -5.67% | 15 | 6,446 |
| 75.69 | +3.09 | +4.26% | 13 | 7,427 | 230.00 | 24.21 | -1.09 | -4.31% | 62 | 8,443 |
| 72.89 | +3.08 | +4.41% | 17 | 2,077 | 235.00 | 26.36 | -0.65 | -2.41% | 11 | 1,717 |
| 70.00 | +2.38 | +3.52% | 123 | 7,330 | 240.00 | 27.50 | -1.66 | -5.69% | 55 | 3,395 |
| 67.50 | +3.93 | +6.18% | 2 | 1,582 | 245.00 | 29.70 | -1.34 | -4.32% | 69 | 1,081 |
| 64.72 | +2.62 | +4.22% | 60 | 10,653 | 250.00 | 31.80 | -1.40 | -4.22% | 247 | 5,108 |
| 60.87 | +2.52 | +4.32% | 44 | 1,459 | 255.00 | 34.12 | -1.18 | -3.34% | 23 | 524 |
| 59.40 | +3.28 | +5.84% | 60 | 12,553 | 260.00 | 36.15 | -1.25 | -3.34% | 125 | 1,163 |
| 56.37 | +2.44 | +4.52% | 92 | 1,231 | 265.00 | 38.30 | -1.70 | -4.25% | 116 | 609 |
| 52.45 | +0.40 | +0.77% | 69 | 2,442 | 270.00 | 40.61 | -1.89 | -4.45% | 98 | 1,574 |
| 51.76 | +2.46 | +4.99% | 36 | 4,504 | 275.00 | 43.19 | -1.57 | -3.51% | 57 | 1,011 |
| 49.42 | +2.27 | +4.81% | 61 | 10,113 | 280.00 | 45.70 | -2.34 | -4.87% | 26 | 1,016 |
| 47.28 | +2.68 | +6.01% | 10 | 1,809 | 285.00 | 48.50 | -2.85 | -5.55% | 18 | 145 |
| 44.90 | +2.45 | +5.77% | 38 | 2,849 | 290.00 | 51.50 | -5.95 | -10.36% | 11 | 331 |
| 43.03 | +3.33 | +8.39% | 20 | 2,870 | 295.00 | 56.42 | 0.00 | - | 10 | 113 |
| 40.77 | +1.92 | +4.94% | 130 | 16,764 | 300.00 | 57.50 | -1.22 | -2.08% | 27 | 709 |
| 38.10 | +1.37 | +3.73% | 20 | 1,535 | 305.00 | 59.98 | -6.87 | -10.28% | 8 | 145 |
| 36.69 | +1.49 | +4.23% | 74 | 3,191 | 310.00 | 63.75 | -1.15 | -1.77% | 2 | 1,304 |
| 33.30 | +1.65 | +5.21% | 34 | 4,798 | 320.00 | 70.00 | -1.22 | -1.71% | 7 | 157 |
| 31.15 | +1.18 | +3.94% | 21 | 5,408 | 325.00 | 72.18 | -2.92 | -3.89% | 12 | 162 |
| 29.65 | +1.85 | +6.65% | 8 | 2,769 | 330.00 | 76.22 | -2.38 | -3.03% | 10 | 621 |
| 27.10 | +2.05 | +8.18% | 19 | 2,982 | 340.00 | 83.18 | -5.92 | -6.64% | 9 | 139 |
| 24.06 | +1.26 | +5.53% | 42 | 8,178 | 350.00 | 90.80 | -2.80 | -2.99% | 3 | 55 |
| 22.00 | +1.26 | +6.08% | 33 | 981 | 360.00 | 106.76 | 0.00 | - | 4 | 29 |
| 19.05 | +0.78 | +4.27% | 3 | 1,115 | 370.00 | 107.00 | 0.00 | - | 1 | 18 |
| 18.45 | -0.05 | -0.27% | 23 | 857 | 375.00 | 121.70 | 0.00 | - | 2 | 1 |
| 17.32 | +0.84 | +5.10% | 57 | 1,312 | 380.00 | 123.10 | 0.00 | - | 3 | 3 |
| 16.05 | +1.45 | +9.93% | 35 | 783 | 390.00 | 134.85 | 0.00 | - | 2 | 1 |
| 14.30 | +0.90 | +6.72% | 287 | 10,293 | 400.00 | 130.29 | -4.41 | -3.27% | 4 | 87 |
| 12.00 | 0.00 | - | 1 | 1,320 | 410.00 | 138.55 | -10.80 | -7.23% | 2 | 119 |
| 11.51 | +1.36 | +13.40% | 9 | 4,605 | 420.00 | 159.60 | 0.00 | - | 1 | 2 |
| 10.90 | +0.85 | +8.46% | 16 | 910 | 425.00 | 163.91 | 0.00 | - | 4 | 1 |
| 10.25 | +1.70 | +19.88% | 405 | 388 | 430.00 | 163.12 | 0.00 | - | 2 | 1 |
| 7.86 | 0.00 | - | 7 | 778 | 440.00 | 168.85 | -2.57 | -1.50% | 2 | 14 |
| 8.43 | +0.73 | +9.48% | 219 | 11,020 | 450.00 | 177.61 | -3.98 | -2.19% | 8 | 1,190 |
| 6.96 | 0.00 | - | 5 | 935 | 460.00 | 186.75 | -11.10 | -5.61% | 2,345 | 2 |
| 5.60 | 0.00 | - | 1 | 622 | 470.00 | 196.45 | -11.76 | -5.65% | 2 | 0 |
| 5.70 | 0.00 | - | 402 | 10,366 | 475.00 | 200.21 | -12.56 | -5.90% | 2 | 0 |
| 6.15 | +1.21 | +24.49% | 105 | 848 | 480.00 | 217.08 | 0.00 | - | 84 | 0 |
| 5.50 | +0.77 | +16.28% | 125 | 422 | 490.00 | 227.30 | 0.00 | - | 20 | 0 |
| 5.05 | +0.36 | +7.68% | 26 | 7,161 | 500.00 | 226.61 | -4.00 | -1.73% | 8 | 0 |
| 4.20 | +0.37 | +9.66% | 12 | 7,257 | 520.00 | 246.60 | -10.74 | -4.17% | 140 | 0 |
| 3.40 | +0.33 | +10.75% | 9 | 833 | 540.00 | 267.44 | -10.83 | -3.89% | 458 | 0 |
| 2.98 | +0.44 | +17.32% | 1 | 695 | 560.00 | 287.85 | -4.02 | -1.38% | 1,222 | 0 |
| 2.51 | +0.26 | +11.56% | 46 | 2,061 | 580.00 | 306.29 | -5.16 | -1.66% | 873 | 0 |
| 2.10 | +0.15 | +7.69% | 125 | 9,175 | 600.00 | 327.01 | -3.07 | -0.93% | 8 | 2 |
© 2023 Yahoo. All rights reserved.
