NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.66 | 0.00 | - | 11 | 654 | 5.00 | 0.11 | 0.00 | - | 60 | 74 |
| 142.80 | 0.00 | - | 4 | 244 | 10.00 | 0.02 | 0.00 | - | 2 | 8 |
| 98.99 | 0.00 | - | 2 | 61 | 15.00 | 0.03 | 0.00 | - | 2 | 43 |
| 134.87 | 0.00 | - | 4 | 69 | 20.00 | 0.11 | 0.00 | - | 58 | 171 |
| 148.43 | 0.00 | - | 2 | 14 | 25.00 | 0.16 | 0.00 | - | 18 | 784 |
| 100.55 | 0.00 | - | 2 | 363 | 30.00 | 0.31 | 0.00 | - | 3 | 581 |
| 139.05 | 0.00 | - | 3 | 25 | 35.00 | 0.38 | 0.00 | - | 1 | 2,280 |
| 109.89 | 0.00 | - | 1 | 8 | 40.00 | 0.55 | 0.00 | - | 2 | 449 |
| 113.57 | 0.00 | - | 1 | 0 | 45.00 | 0.72 | 0.00 | - | 2 | 1,563 |
| 113.14 | 0.00 | - | 2 | 48 | 50.00 | 1.00 | 0.00 | - | 30 | 0 |
| 108.53 | 0.00 | - | 2 | 45 | 55.00 | 1.33 | 0.00 | - | 88 | 2,359 |
| 117.09 | 0.00 | - | 4 | 350 | 60.00 | 1.69 | 0.00 | - | 4 | 0 |
| 113.21 | 0.00 | - | 2 | 80 | 65.00 | 2.07 | 0.00 | - | 4 | 0 |
| 102.56 | 0.00 | - | 2 | 141 | 70.00 | 2.57 | 0.00 | - | 4 | 0 |
| 98.37 | 0.00 | - | 2 | 130 | 75.00 | 3.00 | 0.00 | - | 3 | 0 |
| 99.81 | 0.00 | - | 2 | 416 | 80.00 | 3.80 | 0.00 | - | 3 | 0 |
| 90.80 | 0.00 | - | 2 | 615 | 85.00 | 4.36 | 0.00 | - | 1 | 2,019 |
| 86.00 | 0.00 | - | 3 | 629 | 90.00 | 5.20 | 0.00 | - | 5 | 3,127 |
| 83.01 | 0.00 | - | 2 | 541 | 95.00 | 5.89 | 0.00 | - | 18 | 4,690 |
| 78.75 | 0.00 | - | 3 | 1,830 | 100.00 | 7.25 | 0.00 | - | 46 | 11,329 |
| 76.20 | 0.00 | - | 12 | 435 | 105.00 | 8.50 | 0.00 | - | 52 | 1,659 |
| 72.24 | 0.00 | - | 60 | 2,646 | 110.00 | 9.35 | 0.00 | - | 103 | 5,260 |
| 68.30 | 0.00 | - | 6 | 1,186 | 115.00 | 10.50 | 0.00 | - | 7 | 1,602 |
| 65.15 | 0.00 | - | 20 | 3,434 | 120.00 | 12.22 | 0.00 | - | 225 | 5,571 |
| 61.97 | 0.00 | - | 80 | 2,468 | 125.00 | 13.70 | 0.00 | - | 47 | 2,847 |
| 58.65 | 0.00 | - | 4 | 2,226 | 130.00 | 14.98 | 0.00 | - | 7 | 5,738 |
| 56.00 | 0.00 | - | 8 | 1,252 | 135.00 | 16.72 | 0.00 | - | 3 | 6,816 |
| 54.49 | 0.00 | - | 2 | 3,301 | 140.00 | 19.00 | 0.00 | - | 7 | 5,488 |
| 51.59 | 0.00 | - | 5 | 1,554 | 145.00 | 20.90 | 0.00 | - | 7 | 2,938 |
| 48.40 | 0.00 | - | 13 | 3,660 | 150.00 | 22.85 | 0.00 | - | 46 | 15,114 |
| 44.20 | 0.00 | - | 1 | 2,112 | 155.00 | 25.00 | 0.00 | - | 27 | 3,561 |
| 42.00 | 0.00 | - | 15 | 4,763 | 160.00 | 27.10 | 0.00 | - | 139 | 7,689 |
| 40.95 | 0.00 | - | 17 | 4,508 | 165.00 | 29.75 | 0.00 | - | 337 | 5,208 |
| 38.85 | 0.00 | - | 45 | 0 | 170.00 | 31.92 | 0.00 | - | 74 | 9,111 |
| 36.05 | 0.00 | - | 9 | 2,938 | 175.00 | 34.92 | 0.00 | - | 11 | 3,654 |
| 34.05 | 0.00 | - | 21 | 2,971 | 180.00 | 38.22 | 0.00 | - | 1 | 6,497 |
| 34.85 | 0.00 | - | 137 | 0 | 185.00 | 41.10 | 0.00 | - | 1 | 2,194 |
| 30.65 | 0.00 | - | 12 | 4,149 | 190.00 | 46.87 | 0.00 | - | 6 | 4,083 |
| 27.80 | 0.00 | - | 7 | 3,456 | 195.00 | 46.80 | 0.00 | - | 5 | 1,866 |
| 26.65 | 0.00 | - | 44 | 9,196 | 200.00 | 50.25 | 0.00 | - | 1 | 8,167 |
| 26.60 | 0.00 | - | 23 | 0 | 205.00 | 52.70 | 0.00 | - | 1 | 1,536 |
| 22.78 | 0.00 | - | 4 | 3,020 | 210.00 | 54.85 | 0.00 | - | 2 | 3,509 |
| 23.58 | 0.00 | - | 7 | 2,819 | 215.00 | 58.84 | 0.00 | - | 106 | 1,666 |
| 19.85 | 0.00 | - | 30 | 0 | 220.00 | 63.30 | 0.00 | - | 7 | 7,691 |
| 18.31 | 0.00 | - | 47 | 2,648 | 225.00 | 65.12 | 0.00 | - | 2 | 1,020 |
| 17.49 | 0.00 | - | 2 | 0 | 230.00 | 68.95 | 0.00 | - | 2 | 4,920 |
| 16.49 | 0.00 | - | 40 | 1,632 | 235.00 | 80.99 | 0.00 | - | 1 | 1,161 |
| 15.12 | 0.00 | - | 45 | 3,173 | 240.00 | 82.87 | 0.00 | - | 1 | 2,330 |
| 14.45 | 0.00 | - | 13 | 0 | 245.00 | 79.75 | 0.00 | - | 1 | 440 |
| 14.10 | 0.00 | - | 101 | 0 | 250.00 | 96.32 | 0.00 | - | 1 | 2,974 |
| 13.00 | 0.00 | - | 12 | 0 | 255.00 | 94.84 | 0.00 | - | 1 | 106 |
| 12.35 | 0.00 | - | 12 | 0 | 260.00 | 97.60 | 0.00 | - | 6 | 226 |
| 12.21 | 0.00 | - | 3 | 721 | 265.00 | 105.97 | 0.00 | - | 1 | 25 |
| 10.65 | 0.00 | - | 7 | 1,826 | 270.00 | 104.88 | 0.00 | - | 1 | 224 |
| 10.50 | 0.00 | - | 3 | 1,359 | 275.00 | 115.98 | 0.00 | - | 3 | 604 |
| 8.70 | 0.00 | - | 2 | 5,637 | 280.00 | 114.40 | 0.00 | - | 1 | 75 |
| 8.70 | 0.00 | - | 40 | 795 | 285.00 | 132.66 | 0.00 | - | 1 | 18 |
| 7.72 | 0.00 | - | 2 | 2,019 | 290.00 | 130.40 | 0.00 | - | 3 | 0 |
| 7.40 | 0.00 | - | 3 | 0 | 295.00 | 127.65 | 0.00 | - | 1 | 1 |
| 7.00 | 0.00 | - | 35 | 18,216 | 300.00 | 132.15 | 0.00 | - | 2 | 0 |
| 6.40 | 0.00 | - | 30 | 969 | 305.00 | 137.58 | 0.00 | - | 2 | 0 |
| 5.90 | 0.00 | - | 6 | 2,354 | 310.00 | 152.02 | 0.00 | - | 2,660 | 0 |
| 5.25 | 0.00 | - | 1 | 0 | 320.00 | 163.17 | 0.00 | - | 84 | 2 |
| 4.92 | 0.00 | - | 1 | 0 | 325.00 | 168.43 | 0.00 | - | 391 | 0 |
| 4.95 | 0.00 | - | 2 | 747 | 330.00 | 173.32 | 0.00 | - | 21 | 0 |
| 4.10 | 0.00 | - | 2 | 0 | 340.00 | 183.60 | 0.00 | - | 92 | 1 |
| 3.63 | 0.00 | - | 68 | 3,676 | 350.00 | 190.76 | 0.00 | - | 2 | 1 |
| 3.20 | 0.00 | - | 30 | 836 | 360.00 | 203.32 | 0.00 | - | 4 | 0 |
| 2.78 | 0.00 | - | 44 | 563 | 370.00 | 217.37 | 0.00 | - | 5 | 0 |
| 2.77 | 0.00 | - | 2 | 596 | 375.00 | 215.12 | 0.00 | - | 1 | 1 |
| 2.54 | 0.00 | - | 44 | 1,054 | 380.00 | 223.02 | 0.00 | - | 2 | 0 |
| 2.20 | 0.00 | - | 61 | 762 | 390.00 | 222.10 | 0.00 | - | 3 | 1 |
| 2.19 | 0.00 | - | 120 | 6,674 | 400.00 | 232.54 | 0.00 | - | 2 | 3 |
| 1.79 | 0.00 | - | 2 | 385 | 410.00 | 253.69 | 0.00 | - | 160 | 0 |
| 1.61 | 0.00 | - | 2 | 431 | 420.00 | 254.95 | 0.00 | - | 5 | 0 |
| 1.19 | 0.00 | - | 11 | 481 | 425.00 | 268.13 | 0.00 | - | 64 | 0 |
| 1.34 | 0.00 | - | 20 | 0 | 430.00 | 262.35 | 0.00 | - | 2 | 0 |
| 1.21 | 0.00 | - | 2 | 1,439 | 440.00 | 283.26 | 0.00 | - | 42 | 0 |
| 1.19 | 0.00 | - | 50 | 0 | 450.00 | 293.24 | 0.00 | - | 181 | 0 |
| 0.82 | 0.00 | - | 2 | 616 | 460.00 | 338.15 | 0.00 | - | 58 | 0 |
| 0.72 | 0.00 | - | 2 | 305 | 470.00 | 313.31 | 0.00 | - | 50 | 0 |
| 0.81 | 0.00 | - | 2 | 573 | 475.00 | 351.20 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 4 | 0 | 480.00 | 358.70 | 0.00 | - | 80 | 0 |
| 0.78 | 0.00 | - | 2 | 399 | 490.00 | 373.20 | 0.00 | - | 4 | 0 |
| 0.70 | 0.00 | - | 40 | 5,156 | 500.00 | 331.85 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 2 | 0 | 520.00 | 387.15 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 2 | 505 | 540.00 | 374.00 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 1 | 491 | 560.00 | 436.24 | 0.00 | - | 2 | 0 |
| 0.43 | 0.00 | - | 1 | 1,669 | 580.00 | 458.35 | 0.00 | - | 150 | 0 |
| 0.34 | 0.00 | - | 28 | 9,588 | 600.00 | 427.50 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
