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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.20 | 0.00 | - | 2 | 636 | 5.00 | 4.95 | 0.00 | - | 2 | 16 |
| 177.45 | 0.00 | - | 2 | 159 | 10.00 | 0.37 | 0.00 | - | 4 | 8 |
| 165.15 | 0.00 | - | 2 | 25 | 15.00 | 0.10 | 0.00 | - | 112 | 94 |
| 132.30 | 0.00 | - | 2 | 2 | 20.00 | 0.17 | +0.01 | +6.25% | 110 | 373 |
| 144.85 | 0.00 | - | 2 | 2 | 25.00 | 0.27 | 0.00 | - | 17 | 427 |
| 123.10 | 0.00 | - | - | 1 | 30.00 | 0.39 | 0.00 | - | 17 | 448 |
| 134.30 | 0.00 | - | - | 2 | 35.00 | 0.55 | 0.00 | - | 21 | 1,864 |
| 114.35 | 0.00 | - | - | 2 | 40.00 | 0.75 | 0.00 | - | 13 | 534 |
| - | - | - | - | - | 45.00 | 0.99 | 0.00 | - | 18 | 732 |
| 137.55 | 0.00 | - | 2 | 34 | 50.00 | 1.16 | -0.12 | -9.38% | 200 | 696 |
| 99.66 | 0.00 | - | - | 10 | 55.00 | 1.69 | +0.06 | +3.68% | 82 | 1,900 |
| 126.90 | 0.00 | - | 1 | 322 | 60.00 | 1.94 | -0.01 | -0.51% | 12 | 7,241 |
| 125.20 | 0.00 | - | 4 | 29 | 65.00 | 2.64 | 0.00 | - | 32 | 1,868 |
| 115.00 | 0.00 | - | 2 | 92 | 70.00 | 3.20 | 0.00 | - | 30 | 1,596 |
| 107.25 | 0.00 | - | 1 | 60 | 75.00 | 3.80 | 0.00 | - | 54 | 1,160 |
| 109.50 | 0.00 | - | 2 | 101 | 80.00 | 4.04 | -0.46 | -10.22% | 40 | 1,643 |
| 96.95 | 0.00 | - | 5 | 225 | 85.00 | 4.70 | -0.20 | -4.08% | 4 | 931 |
| 100.50 | 0.00 | - | 1 | 129 | 90.00 | 5.54 | -0.32 | -5.46% | 16 | 2,132 |
| 92.25 | 0.00 | - | 2 | 116 | 95.00 | 6.31 | -0.47 | -6.93% | 15 | 2,157 |
| 98.96 | +4.79 | +5.09% | 25 | 757 | 100.00 | 7.11 | -0.49 | -6.45% | 4 | 7,366 |
| 92.15 | +7.05 | +8.28% | 4 | 99 | 105.00 | 8.65 | -0.15 | -1.70% | 705 | 882 |
| 79.60 | 0.00 | - | 2 | 166 | 110.00 | 9.33 | -0.51 | -5.18% | 1 | 1,420 |
| 79.77 | 0.00 | - | 2 | 78 | 115.00 | 10.70 | -0.30 | -2.73% | 2 | 821 |
| 82.65 | +1.65 | +2.04% | 4 | 238 | 120.00 | 11.75 | -0.77 | -6.15% | 88 | 1,583 |
| 68.15 | 0.00 | - | 15 | 438 | 125.00 | 13.48 | -0.02 | -0.15% | 4 | 1,514 |
| 74.00 | +1.30 | +1.79% | 2 | 154 | 130.00 | 14.95 | -0.95 | -5.97% | 26 | 1,747 |
| 73.45 | +0.45 | +0.62% | 1 | 69 | 135.00 | 16.90 | -0.70 | -3.98% | 3 | 2,410 |
| 70.35 | +3.35 | +5.00% | 2 | 269 | 140.00 | 18.30 | -1.10 | -5.67% | 396 | 2,554 |
| 62.80 | 0.00 | - | 10 | 423 | 145.00 | 20.60 | -0.13 | -0.63% | 2 | 2,139 |
| 63.97 | +3.97 | +6.62% | 1 | 1,364 | 150.00 | 21.35 | -2.43 | -10.22% | 273 | 7,724 |
| 62.36 | +3.71 | +6.33% | 41 | 1,038 | 155.00 | 23.50 | -1.75 | -6.93% | 11 | 1,458 |
| 59.55 | +4.90 | +8.97% | 47 | 3,843 | 160.00 | 25.50 | -2.14 | -7.74% | 6 | 6,034 |
| 55.70 | +6.20 | +12.53% | 5 | 3,665 | 165.00 | 28.30 | +0.49 | +1.76% | 2 | 4,442 |
| 54.50 | +4.60 | +9.22% | 14 | 1,198 | 170.00 | 32.20 | 0.00 | - | 17 | 8,753 |
| 52.00 | +1.58 | +3.13% | 9 | 1,491 | 175.00 | 32.00 | -1.85 | -5.47% | 2 | 3,952 |
| 49.91 | +2.91 | +6.19% | 33 | 1,235 | 180.00 | 34.50 | -3.00 | -8.00% | 6 | 6,227 |
| 47.15 | +0.90 | +1.95% | 49 | 1,470 | 185.00 | 37.53 | -0.62 | -1.63% | 1 | 2,308 |
| 44.70 | -0.40 | -0.89% | 28 | 1,538 | 190.00 | 39.95 | -3.80 | -8.69% | 3 | 3,288 |
| 42.45 | +3.25 | +8.29% | 82 | 2,276 | 195.00 | 42.85 | -0.65 | -1.49% | 13 | 1,802 |
| 41.23 | +4.43 | +12.04% | 61 | 6,291 | 200.00 | 45.10 | -3.75 | -7.68% | 10 | 8,729 |
| 38.25 | +2.20 | +6.10% | 2 | 782 | 205.00 | 49.20 | 0.00 | - | 6 | 1,004 |
| 37.15 | +3.56 | +10.60% | 273 | 2,507 | 210.00 | 53.50 | +1.25 | +2.39% | 9 | 3,324 |
| 35.30 | -0.25 | -0.70% | 5 | 1,370 | 215.00 | 54.56 | -9.56 | -14.91% | 1 | 1,369 |
| 33.50 | +3.80 | +12.79% | 446 | 2,664 | 220.00 | 57.20 | -1.35 | -2.31% | 14 | 7,648 |
| 30.50 | +1.50 | +5.17% | 10 | 2,541 | 225.00 | 62.35 | -1.82 | -2.84% | 2 | 896 |
| 30.50 | +2.80 | +10.11% | 4 | 3,746 | 230.00 | 67.05 | 0.00 | - | 13 | 3,126 |
| 25.95 | 0.00 | - | 1 | 896 | 235.00 | 76.00 | 0.00 | - | 1 | 1,019 |
| 27.70 | +2.70 | +10.80% | 9 | 3,356 | 240.00 | 73.00 | -2.00 | -2.67% | 6 | 1,578 |
| 25.85 | -0.25 | -0.96% | 4 | 834 | 245.00 | 78.93 | 0.00 | - | 1 | 594 |
| 24.75 | +2.35 | +10.49% | 42 | 5,857 | 250.00 | 82.45 | 0.00 | - | 17 | 4,847 |
| 23.20 | +1.05 | +4.74% | 3 | 691 | 255.00 | 82.32 | -3.62 | -4.21% | 10 | 206 |
| 22.05 | +1.65 | +8.09% | 12 | 3,320 | 260.00 | 83.50 | 0.00 | - | 6 | 1,718 |
| 20.45 | +4.45 | +27.81% | 35 | 652 | 265.00 | 91.00 | -0.50 | -0.55% | 16 | 1,181 |
| 20.25 | +1.25 | +6.58% | 40 | 1,049 | 270.00 | 103.50 | 0.00 | - | 1 | 2,527 |
| 18.55 | +0.55 | +3.06% | 1 | 1,204 | 275.00 | 128.75 | 0.00 | - | 170 | 1,165 |
| 18.00 | -0.42 | -2.28% | 192 | 2,322 | 280.00 | 101.70 | 0.00 | - | 10 | 997 |
| 17.10 | +0.75 | +4.59% | 2 | 876 | 285.00 | 125.00 | 0.00 | - | 10 | 205 |
| 15.00 | 0.00 | - | 2 | 889 | 290.00 | 111.99 | 0.00 | - | 4 | 320 |
| 15.15 | +1.40 | +10.18% | 154 | 1,451 | 295.00 | 121.90 | 0.00 | - | 1 | 130 |
| 15.00 | +1.50 | +11.11% | 84 | 14,043 | 300.00 | 131.95 | 0.00 | - | 1 | 6,248 |
| 14.03 | +0.73 | +5.49% | 1 | 850 | 305.00 | 124.70 | -11.85 | -8.68% | 1 | 158 |
| 9.96 | 0.00 | - | 1 | 2,268 | 310.00 | 129.75 | 0.00 | - | 1 | 1,114 |
| 12.25 | +2.80 | +29.63% | 1 | 3,789 | 320.00 | 172.02 | 0.00 | - | 14 | 150 |
| 9.36 | 0.00 | - | 2 | 2,430 | 325.00 | 146.45 | 0.00 | - | 10 | 251 |
| 11.10 | +0.98 | +9.68% | 15 | 623 | 330.00 | 148.14 | 0.00 | - | 1 | 197 |
| 8.25 | 0.00 | - | 1 | 2,701 | 340.00 | 162.20 | 0.00 | - | 4 | 74 |
| 9.00 | +1.00 | +12.50% | 34 | 3,794 | 350.00 | 173.99 | 0.00 | - | 2 | 13 |
| 8.05 | +0.60 | +8.05% | 134 | 1,010 | 360.00 | 179.00 | 0.00 | - | 1 | 1 |
| 7.30 | +0.75 | +11.45% | 62 | 382 | 370.00 | 180.81 | 0.00 | - | 1 | 1 |
| 7.10 | +0.75 | +11.81% | 180 | 598 | 375.00 | 217.78 | 0.00 | - | 1 | 0 |
| 6.70 | +0.35 | +5.51% | 55 | 1,478 | 380.00 | 215.20 | 0.00 | - | 2 | 2 |
| 5.95 | +0.10 | +1.71% | 179 | 758 | 390.00 | 227.70 | 0.00 | - | 7 | 0 |
| 5.61 | +0.41 | +7.88% | 59 | 5,378 | 400.00 | 210.85 | 0.00 | - | 5 | 3 |
| 5.10 | -1.20 | -19.05% | 6 | 367 | 410.00 | 254.78 | 0.00 | - | 1 | 0 |
| 4.70 | +0.70 | +17.50% | 11 | 501 | 420.00 | 263.40 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 3 | 157 | 425.00 | 251.78 | 0.00 | - | 1 | 0 |
| 4.25 | +1.31 | +44.56% | 14 | 55 | 430.00 | 255.08 | 0.00 | - | 2 | 0 |
| 3.85 | -0.05 | -1.28% | 22 | 465 | 440.00 | 288.13 | 0.00 | - | 1 | 0 |
| 3.18 | 0.00 | - | 9 | 1,614 | 450.00 | 296.45 | 0.00 | - | 2 | 0 |
| 2.88 | 0.00 | - | 7 | 650 | 460.00 | 284.96 | 0.00 | - | 2 | 0 |
| 2.31 | 0.00 | - | 1 | 350 | 470.00 | 285.05 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 2 | 582 | 475.00 | 312.15 | 0.00 | - | 4 | 0 |
| 2.90 | +0.50 | +20.83% | 10 | 652 | 480.00 | 318.94 | 0.00 | - | 4 | 0 |
| 2.56 | -0.03 | -1.16% | 2 | 325 | 490.00 | 329.45 | 0.00 | - | 4 | 0 |
| 2.60 | +0.06 | +2.36% | 27 | 3,561 | 500.00 | 317.85 | 0.00 | - | 15 | 13 |
| 2.16 | 0.00 | - | 4 | 319 | 520.00 | 365.24 | 0.00 | - | 1 | 1 |
| 1.76 | 0.00 | - | 2 | 420 | 540.00 | 368.50 | 0.00 | - | 1 | 0 |
| 1.70 | +0.04 | +2.41% | 3 | 480 | 560.00 | 400.70 | 0.00 | - | 2 | 0 |
| 1.53 | +0.18 | +13.33% | 200 | 782 | 580.00 | 398.52 | 0.00 | - | 1 | 0 |
| 1.33 | -0.02 | -1.48% | 73 | 9,067 | 600.00 | 414.25 | 0.00 | - | 2 | 15 |
© 2022 Yahoo. All rights reserved.
