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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 439.10 | +4.32 | +0.99% | 4 | 0 | 5.00 | 0.01 | 0.00 | - | 20 | 1,230 |
| 429.10 | 0.00 | - | 1 | 133 | 10.00 | 0.01 | 0.00 | - | 18 | 415 |
| 211.50 | 0.00 | - | 2 | 62 | 15.00 | 0.01 | 0.00 | - | 1 | 640 |
| 267.00 | 0.00 | - | 1 | 81 | 20.00 | 0.01 | 0.00 | - | 10 | 939 |
| 147.00 | 0.00 | - | 2 | 15 | 25.00 | 0.01 | 0.00 | - | 6 | 2,019 |
| 397.06 | 0.00 | - | 2 | 374 | 30.00 | 0.01 | 0.00 | - | 5 | 0 |
| 434.00 | 0.00 | - | 1 | 24 | 35.00 | 0.01 | 0.00 | - | 20 | 4,511 |
| 455.00 | 0.00 | - | 1 | 8 | 40.00 | 0.01 | 0.00 | - | 1 | 0 |
| 235.00 | 0.00 | - | 1 | 8 | 45.00 | 0.01 | 0.00 | - | 2 | 0 |
| 395.00 | 0.00 | - | 1 | 120 | 50.00 | 0.01 | 0.00 | - | 10 | 7,989 |
| 323.70 | 0.00 | - | 2 | 45 | 55.00 | 0.01 | 0.00 | - | 1 | 0 |
| 365.58 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 1 | 0 |
| 422.86 | 0.00 | - | 1 | 80 | 65.00 | 0.01 | 0.00 | - | 1 | 4,799 |
| 367.10 | 0.00 | - | 1 | 0 | 70.00 | 0.01 | -0.01 | -50.00% | 6 | 4,749 |
| 353.84 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | -0.01 | -50.00% | 5 | 5,884 |
| 337.65 | 0.00 | - | 2 | 0 | 80.00 | 0.03 | 0.00 | - | 1 | 4,456 |
| 371.35 | 0.00 | - | 8 | 0 | 85.00 | 0.02 | -0.01 | -33.33% | 5 | 10,832 |
| 327.85 | 0.00 | - | 1 | 661 | 90.00 | 0.02 | 0.00 | - | 2 | 0 |
| 393.24 | 0.00 | - | 28 | 0 | 95.00 | 0.04 | 0.00 | - | 38 | 0 |
| 342.43 | 0.00 | - | 7 | 0 | 100.00 | 0.03 | -0.01 | -25.00% | 351 | 27,867 |
| 379.00 | 0.00 | - | 2 | 0 | 105.00 | 0.05 | 0.00 | - | 1 | 3,608 |
| 347.85 | 0.00 | - | 1 | 0 | 110.00 | 0.05 | 0.00 | - | 1 | 8,118 |
| 324.15 | 0.00 | - | 1 | 0 | 115.00 | 0.03 | -0.04 | -57.14% | 1 | 2,368 |
| 327.68 | +26.68 | +8.86% | 1 | 0 | 120.00 | 0.04 | -0.03 | -42.86% | 35 | 6,679 |
| 319.07 | 0.00 | - | 10 | 0 | 125.00 | 0.06 | -0.02 | -25.00% | 20 | 0 |
| 296.50 | 0.00 | - | 13 | 0 | 130.00 | 0.10 | 0.00 | - | 3 | 8,120 |
| 306.32 | 0.00 | - | 2 | 0 | 135.00 | 0.08 | -0.03 | -27.27% | 8 | 0 |
| 298.76 | 0.00 | - | 1 | 0 | 140.00 | 0.08 | -0.03 | -27.27% | 50 | 6,725 |
| 288.78 | 0.00 | - | 1 | 0 | 145.00 | 0.09 | -0.04 | -30.77% | 53 | 3,195 |
| 285.43 | 0.00 | - | 1 | 0 | 150.00 | 0.10 | -0.03 | -23.08% | 2,045 | 25,797 |
| 293.00 | +25.24 | +9.43% | 3 | 0 | 155.00 | 0.20 | 0.00 | - | 23 | 0 |
| 267.80 | 0.00 | - | 1 | 0 | 160.00 | 0.13 | -0.03 | -18.75% | 31 | 0 |
| 277.00 | 0.00 | - | 1 | 0 | 165.00 | 0.15 | -0.05 | -25.00% | 43 | 0 |
| 268.59 | 0.00 | - | 6 | 3,125 | 170.00 | 0.17 | -0.06 | -26.09% | 39 | 7,999 |
| 272.47 | +29.13 | +11.97% | 1 | 0 | 175.00 | 0.19 | -0.06 | -24.00% | 34 | 4,181 |
| 248.09 | 0.00 | - | 10 | 0 | 180.00 | 0.22 | -0.08 | -26.67% | 9 | 8,412 |
| 259.05 | 0.00 | - | 2 | 0 | 185.00 | 0.26 | -0.05 | -16.13% | 1 | 4,260 |
| 250.87 | 0.00 | - | 52 | 3,587 | 190.00 | 0.25 | -0.08 | -24.24% | 19 | 4,483 |
| 253.51 | +7.50 | +3.05% | 5 | 0 | 195.00 | 0.28 | -0.09 | -24.32% | 6 | 3,297 |
| 253.65 | +13.85 | +5.78% | 9 | 8,623 | 200.00 | 0.33 | -0.07 | -17.50% | 183 | 14,597 |
| 243.88 | +18.88 | +8.39% | 3 | 0 | 205.00 | 0.40 | -0.05 | -11.11% | 1 | 2,203 |
| 240.13 | +8.28 | +3.57% | 8 | 0 | 210.00 | 0.49 | 0.00 | - | 26 | 0 |
| 205.90 | 0.00 | - | 1 | 0 | 215.00 | 0.45 | -0.08 | -15.09% | 21 | 2,901 |
| 210.00 | 0.00 | - | 1 | 3,590 | 220.00 | 0.47 | -0.10 | -17.54% | 2 | 7,615 |
| 226.41 | +12.96 | +6.07% | 2 | 0 | 225.00 | 0.55 | -0.08 | -12.70% | 37 | 7,822 |
| 211.27 | 0.00 | - | 16 | 0 | 230.00 | 0.61 | -0.09 | -12.86% | 45 | 8,984 |
| 216.04 | +9.31 | +4.50% | 49 | 0 | 235.00 | 0.64 | -0.16 | -20.00% | 34 | 0 |
| 212.28 | +7.42 | +3.62% | 45 | 8,373 | 240.00 | 0.71 | -0.13 | -15.48% | 108 | 5,508 |
| 200.04 | 0.00 | - | 2 | 1,444 | 245.00 | 0.82 | -0.11 | -11.83% | 3 | 2,246 |
| 201.90 | +11.40 | +5.98% | 7 | 6,832 | 250.00 | 0.90 | -0.16 | -15.09% | 68 | 0 |
| 196.52 | +26.33 | +15.47% | 5 | 3,240 | 255.00 | 1.17 | 0.00 | - | 5 | 2,760 |
| 182.30 | 0.00 | - | 1 | 0 | 260.00 | 1.10 | -0.18 | -14.06% | 157 | 6,126 |
| 179.79 | 0.00 | - | 4 | 0 | 265.00 | 1.26 | -0.21 | -14.29% | 5 | 3,566 |
| 185.00 | +12.60 | +7.31% | 1 | 0 | 270.00 | 1.41 | -0.19 | -11.88% | 367 | 4,580 |
| 167.25 | 0.00 | - | 7 | 0 | 275.00 | 1.57 | -0.18 | -10.29% | 253 | 4,764 |
| 172.20 | +9.00 | +5.51% | 2 | 6,298 | 280.00 | 1.74 | -0.26 | -13.00% | 122 | 4,963 |
| 167.65 | +11.85 | +7.61% | 3 | 0 | 285.00 | 1.96 | -0.30 | -13.27% | 73 | 0 |
| 164.95 | +7.82 | +4.98% | 1 | 0 | 290.00 | 2.28 | -0.22 | -8.80% | 97 | 0 |
| 160.10 | +12.40 | +8.40% | 2 | 0 | 295.00 | 2.48 | -0.31 | -11.11% | 118 | 0 |
| 154.50 | +9.00 | +6.19% | 22 | 0 | 300.00 | 2.70 | -0.47 | -14.83% | 382 | 0 |
| 150.50 | +19.29 | +14.70% | 3 | 2,563 | 305.00 | 2.90 | -0.65 | -18.31% | 22 | 4,287 |
| 137.40 | 0.00 | - | 1 | 3,656 | 310.00 | 3.51 | -0.14 | -3.84% | 22 | 0 |
| 139.10 | +26.91 | +23.99% | 2 | 0 | 315.00 | 3.85 | -0.60 | -13.48% | 65 | 977 |
| 137.05 | +10.15 | +8.00% | 51 | 0 | 320.00 | 4.35 | -0.56 | -11.41% | 43 | 0 |
| 125.53 | 0.00 | - | 10 | 4,158 | 325.00 | 4.80 | -0.70 | -12.73% | 26 | 0 |
| 128.50 | +10.78 | +9.16% | 2 | 0 | 330.00 | 5.20 | -0.95 | -15.45% | 143 | 0 |
| 97.25 | 0.00 | - | 6 | 0 | 335.00 | 5.99 | -0.66 | -9.92% | 22 | 1,158 |
| 119.70 | +10.00 | +9.12% | 23 | 4,535 | 340.00 | 6.70 | -0.95 | -12.42% | 46 | 6,361 |
| 102.08 | 0.00 | - | 1 | 39 | 345.00 | 7.45 | -1.05 | -12.35% | 35 | 878 |
| 111.80 | +10.25 | +10.09% | 32 | 0 | 350.00 | 8.30 | -1.15 | -12.17% | 716 | 7,087 |
| 107.44 | +12.64 | +13.33% | 1 | 0 | 355.00 | 9.44 | -0.96 | -9.23% | 18 | 900 |
| 106.55 | +13.35 | +14.32% | 6 | 0 | 360.00 | 10.30 | -1.30 | -11.21% | 320 | 5,007 |
| 99.15 | +6.85 | +7.42% | 9 | 0 | 365.00 | 11.20 | -1.70 | -13.18% | 175 | 1,006 |
| 94.26 | +8.06 | +9.35% | 4 | 0 | 370.00 | 11.93 | -1.97 | -14.17% | 134 | 3,862 |
| 90.49 | +8.24 | +10.02% | 8 | 0 | 375.00 | 13.70 | -1.55 | -10.16% | 57 | 0 |
| 85.94 | +7.81 | +10.00% | 3 | 0 | 380.00 | 14.37 | -2.18 | -13.17% | 90 | 0 |
| 84.98 | +9.53 | +12.63% | 7 | 0 | 385.00 | 16.50 | -1.65 | -9.09% | 202 | 1,728 |
| 79.70 | +6.60 | +9.03% | 2 | 1,536 | 390.00 | 17.63 | -2.47 | -12.29% | 173 | 0 |
| 76.00 | +7.55 | +11.03% | 2 | 0 | 395.00 | 19.20 | -2.35 | -10.90% | 85 | 1,963 |
| 74.75 | +9.10 | +13.86% | 188 | 0 | 400.00 | 20.30 | -3.35 | -14.16% | 809 | 13,419 |
| 69.92 | +7.37 | +11.78% | 50 | 0 | 405.00 | 23.39 | -1.81 | -7.18% | 365 | 1,695 |
| 66.60 | +5.60 | +9.18% | 84 | 3,218 | 410.00 | 24.60 | -2.70 | -9.89% | 120 | 0 |
| 64.10 | +5.70 | +9.76% | 16 | 0 | 415.00 | 25.80 | -3.90 | -13.13% | 42 | 1,516 |
| 60.30 | +6.64 | +12.37% | 38 | 0 | 420.00 | 28.75 | -3.05 | -9.59% | 76 | 3,094 |
| 59.38 | +7.44 | +14.32% | 177 | 0 | 425.00 | 30.20 | -4.24 | -12.31% | 195 | 4,008 |
| 55.69 | +6.78 | +13.86% | 151 | 2,940 | 430.00 | 33.05 | -3.72 | -10.12% | 620 | 6,904 |
| 52.73 | +5.93 | +12.67% | 59 | 2,009 | 435.00 | 36.00 | -3.24 | -8.26% | 31 | 2,000 |
| 50.71 | +5.71 | +12.69% | 87 | 0 | 440.00 | 36.84 | -5.02 | -11.99% | 78 | 3,221 |
| 48.90 | +6.95 | +16.57% | 259 | 0 | 445.00 | 39.34 | -5.26 | -11.79% | 132 | 1,316 |
| 46.80 | +7.07 | +17.80% | 1,551 | 0 | 450.00 | 41.85 | -5.65 | -11.89% | 751 | 4,937 |
| 44.20 | +5.37 | +13.83% | 119 | 0 | 455.00 | 44.65 | -5.60 | -11.14% | 36 | 1,402 |
| 42.25 | +5.78 | +15.85% | 143 | 17,360 | 460.00 | 47.40 | -6.15 | -11.48% | 86 | 2,369 |
| 38.90 | +4.85 | +14.24% | 70 | 0 | 465.00 | 51.35 | -5.24 | -9.26% | 20 | 882 |
| 37.85 | +5.95 | +18.65% | 182 | 0 | 470.00 | 53.95 | -5.47 | -9.21% | 61 | 4,377 |
| 35.90 | +5.44 | +17.86% | 1,493 | 0 | 475.00 | 57.90 | -3.55 | -5.78% | 10 | 1,557 |
| 34.00 | +4.85 | +16.64% | 303 | 0 | 480.00 | 60.60 | -8.20 | -11.92% | 14 | 1,623 |
| 31.25 | +3.75 | +13.64% | 19 | 0 | 485.00 | 62.25 | -16.65 | -21.10% | 13 | 750 |
| 30.40 | +4.50 | +17.37% | 118 | 0 | 490.00 | 67.90 | -7.40 | -9.83% | 1 | 849 |
| 27.95 | +3.50 | +14.31% | 153 | 0 | 495.00 | 67.84 | -8.91 | -11.61% | 10 | 500 |
| 27.21 | +4.43 | +19.45% | 2,456 | 0 | 500.00 | 75.00 | -4.05 | -5.12% | 4 | 1,150 |
| 24.95 | +3.83 | +18.13% | 138 | 0 | 505.00 | 86.25 | 0.00 | - | 1 | 222 |
| 23.52 | +3.52 | +17.60% | 60 | 0 | 510.00 | 78.28 | -6.72 | -7.91% | 1 | 260 |
| 23.50 | +4.40 | +23.04% | 35 | 0 | 515.00 | 89.87 | 0.00 | - | 2 | 240 |
| 21.26 | +3.46 | +19.44% | 73 | 0 | 520.00 | 89.25 | -15.25 | -14.59% | 1 | 1,545 |
| 19.78 | +3.18 | +19.16% | 145 | 0 | 525.00 | 112.50 | 0.00 | - | 20 | 134 |
| 18.30 | +2.10 | +12.96% | 70 | 0 | 530.00 | 93.68 | -24.02 | -20.41% | 2 | 195 |
| 18.75 | +3.55 | +23.36% | 65 | 0 | 535.00 | 121.00 | 0.00 | - | 20 | 148 |
| 16.45 | +2.36 | +16.75% | 27 | 0 | 540.00 | 116.50 | 0.00 | - | 1 | 131 |
| 15.60 | +3.76 | +31.76% | 57 | 0 | 545.00 | 108.45 | 0.00 | - | 4 | 89 |
| 15.05 | +2.98 | +24.69% | 218 | 0 | 550.00 | 134.25 | 0.00 | - | 10 | 328 |
| 13.60 | +2.17 | +18.99% | 15 | 0 | 555.00 | 137.35 | 0.00 | - | 1 | 76 |
| 12.85 | +2.10 | +19.53% | 45 | 0 | 560.00 | 126.63 | 0.00 | - | 2 | 0 |
| 12.95 | +2.50 | +23.92% | 3 | 796 | 565.00 | 119.20 | 0.00 | - | 2 | 50 |
| 11.72 | +2.12 | +22.08% | 3 | 0 | 570.00 | 137.35 | 0.00 | - | 2 | 306 |
| 10.80 | +1.80 | +20.00% | 49 | 0 | 575.00 | 152.40 | 0.00 | - | 2 | 71 |
| 10.41 | +2.08 | +24.97% | 38 | 0 | 580.00 | 136.86 | 0.00 | - | 6 | 60 |
| 9.40 | +1.75 | +22.88% | 4 | 0 | 585.00 | 162.36 | 0.00 | - | 1 | 0 |
| 8.82 | +0.92 | +11.65% | 3 | 0 | 590.00 | 143.35 | 0.00 | - | 1 | 51 |
| 8.28 | +1.33 | +19.14% | 2 | 0 | 595.00 | 163.40 | 0.00 | - | 12 | 218 |
| 8.05 | +1.75 | +27.78% | 484 | 0 | 600.00 | 156.20 | -14.61 | -8.55% | 3 | 0 |
| 7.50 | +1.40 | +22.95% | 11 | 0 | 605.00 | 169.10 | 0.00 | - | 27 | 117 |
| 5.70 | 0.00 | - | 12 | 0 | 610.00 | 160.46 | 0.00 | - | 1 | 83 |
| 6.70 | +1.25 | +22.94% | 23 | 0 | 615.00 | 177.50 | 0.00 | - | 40 | 108 |
| 5.98 | +1.13 | +23.30% | 59 | 0 | 620.00 | 199.37 | 0.00 | - | 2 | 13 |
| 5.84 | +1.24 | +26.96% | 154 | 0 | 625.00 | 179.90 | -12.05 | -6.28% | 113 | 2 |
| 5.50 | +1.15 | +26.44% | 46 | 0 | 630.00 | 196.95 | 0.00 | - | 2 | 0 |
| 4.95 | +0.85 | +20.73% | 22 | 0 | 635.00 | 190.24 | -11.56 | -5.73% | 4 | 0 |
| 4.61 | +1.09 | +30.97% | 67 | 0 | 640.00 | 193.00 | -13.85 | -6.70% | 16 | 0 |
| 4.30 | +0.75 | +21.13% | 4 | 208 | 645.00 | 235.15 | 0.00 | - | 12 | 0 |
| 4.21 | +1.01 | +31.56% | 544 | 6,591 | 650.00 | 221.00 | 0.00 | - | 28 | 1 |
| 3.85 | +0.70 | +22.22% | 4 | 0 | 655.00 | 220.42 | 0.00 | - | 2 | 0 |
| 3.60 | +0.76 | +26.76% | 589 | 0 | 660.00 | 207.98 | 0.00 | - | 340 | 0 |
| 3.35 | +0.53 | +18.79% | 6 | 0 | 665.00 | 211.10 | 0.00 | - | 2 | 0 |
| 3.20 | +0.44 | +15.94% | 42 | 0 | 670.00 | 216.06 | 0.00 | - | 4 | 0 |
| 3.10 | +0.63 | +25.51% | 3 | 0 | 675.00 | 235.02 | 0.00 | - | 2 | 0 |
| 2.77 | +0.30 | +12.15% | 3 | 0 | 680.00 | 195.90 | 0.00 | - | 7 | 0 |
| 2.56 | +0.56 | +28.00% | 8 | 489 | 685.00 | 257.40 | 0.00 | - | 1 | 0 |
| 2.50 | +0.51 | +25.63% | 18 | 0 | 690.00 | 236.30 | 0.00 | - | 130 | 0 |
| 2.40 | +0.71 | +42.01% | 47 | 0 | 695.00 | 238.50 | 0.00 | - | 19 | 0 |
| 2.23 | +0.48 | +27.43% | 173 | 0 | 700.00 | 279.39 | 0.00 | - | 2 | 0 |
| 1.71 | 0.00 | - | 3 | 0 | 705.00 | 270.82 | 0.00 | - | 2 | 0 |
| 2.02 | +0.50 | +32.89% | 3 | 0 | 710.00 | 239.00 | 0.00 | - | 150 | 0 |
| 1.95 | +0.42 | +27.45% | 40 | 476 | 715.00 | 275.55 | 0.00 | - | 2 | 0 |
| 1.70 | +0.35 | +25.93% | 2 | 0 | 720.00 | 273.74 | -4.93 | -1.77% | 2 | 0 |
| 1.70 | +0.48 | +39.34% | 1 | 526 | 725.00 | 286.63 | 0.00 | - | 212 | 0 |
| 1.54 | +0.26 | +20.31% | 5 | 0 | 730.00 | 294.18 | 0.00 | - | 2 | 0 |
| 1.45 | +0.28 | +23.93% | 1 | 0 | 735.00 | 288.75 | -11.42 | -3.80% | 2 | 0 |
| 1.31 | +0.17 | +14.91% | 24 | 0 | 740.00 | 292.44 | -20.36 | -6.51% | 12 | 0 |
| 1.12 | 0.00 | - | 2 | 0 | 745.00 | 326.25 | 0.00 | - | 4 | 0 |
| 1.15 | +0.25 | +27.78% | 84 | 0 | 750.00 | 302.92 | -29.61 | -8.90% | 4 | 0 |
| 1.04 | +0.14 | +15.56% | 15 | 0 | 760.00 | 320.06 | 0.00 | - | 356 | 0 |
| 1.01 | +0.14 | +16.09% | 2 | 0 | 770.00 | 331.36 | 0.00 | - | 474 | 0 |
| 0.68 | 0.00 | - | 3 | 0 | 780.00 | 335.12 | -4.99 | -1.47% | 2 | 0 |
| 0.76 | +0.11 | +16.92% | 13 | 0 | 790.00 | 350.33 | 0.00 | - | 100 | 0 |
| 0.66 | +0.11 | +20.00% | 23 | 1,648 | 800.00 | 359.17 | 0.00 | - | 4 | 0 |
| 0.59 | +0.04 | +7.27% | 20 | 0 | 810.00 | 369.97 | 0.00 | - | 240 | 0 |
| 0.46 | 0.00 | - | 4 | 0 | 820.00 | 367.25 | 0.00 | - | 82 | 0 |
| 0.52 | +0.16 | +44.44% | 2 | 0 | 830.00 | 377.77 | 0.00 | - | 88 | 0 |
| 0.37 | 0.00 | - | 1 | 0 | 840.00 | 404.40 | 0.00 | - | 6 | 0 |
| 0.45 | +0.09 | +25.00% | 1 | 0 | 850.00 | 422.22 | 0.00 | - | 2 | 0 |
| 0.42 | +0.11 | +35.48% | 4 | 0 | 860.00 | 420.85 | 0.00 | - | 310 | 0 |
| 0.27 | 0.00 | - | 1 | 0 | 880.00 | 395.83 | 0.00 | - | 2 | 0 |
| 0.25 | +0.04 | +19.05% | 1 | 0 | 900.00 | 416.93 | 0.00 | - | 129 | 0 |
| 0.21 | +0.01 | +5.00% | 2 | 712 | 920.00 | 434.88 | 0.00 | - | 236 | 0 |
| 0.18 | +0.02 | +12.50% | 3 | 318 | 930.00 | 446.04 | 0.00 | - | 276 | 0 |
| 0.17 | +0.02 | +13.33% | 1 | 0 | 940.00 | 456.02 | 0.00 | - | 154 | 0 |
| 0.17 | +0.02 | +13.33% | 143 | 6,818 | 950.00 | 467.19 | 0.00 | - | 144 | 0 |
| 0.14 | +0.02 | +16.67% | 65 | 504 | 960.00 | 519.96 | 0.00 | - | 2 | 0 |
| 0.15 | +0.02 | +15.38% | 4 | 0 | 970.00 | 509.50 | 0.00 | - | 1 | 0 |
| 0.13 | -0.01 | -7.14% | 2 | 0 | 980.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 389 | 990.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 1,417 | 0 | 1,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
