NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 617.29 | +59.79 | +10.72% | 6 | 11 | 260.00 | 0.01 | 0.00 | - | 13 | 24 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 2 | 5 |
| 517.04 | 0.00 | - | 1 | 32 | 300.00 | 0.08 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 3 | 9 |
| 549.58 | +46.83 | +9.31% | 1 | 2 | 320.00 | 0.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 350.00 | 0.02 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 113 | 11 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 19 | 33 |
| - | - | - | - | - | 380.00 | 0.01 | -0.04 | -80.00% | 8 | 78 |
| 423.26 | 0.00 | - | 1 | 1 | 390.00 | 0.01 | -0.04 | -80.00% | 31 | 55 |
| 465.97 | +41.73 | +9.84% | 1 | 6 | 400.00 | 0.02 | 0.00 | - | 10 | 255 |
| 461.31 | +55.74 | +13.74% | 10 | 10 | 410.00 | 0.03 | 0.00 | - | 2 | 37 |
| 453.00 | 0.00 | - | 1 | 3 | 420.00 | 0.02 | -0.01 | -33.33% | 29 | 523 |
| 352.92 | 0.00 | - | 2 | 3 | 430.00 | 0.02 | +0.01 | +100.00% | 2 | 44 |
| 435.02 | +94.90 | +27.90% | 3 | 3 | 440.00 | 0.03 | +0.02 | +200.00% | 5 | 1,038 |
| 429.30 | +68.16 | +18.87% | 4 | 21 | 450.00 | 0.01 | -0.02 | -66.67% | 532 | 765 |
| 379.33 | 0.00 | - | - | 0 | 460.00 | 0.02 | 0.00 | - | 1 | 135 |
| 407.25 | +99.10 | +32.16% | 1 | 9 | 470.00 | 0.04 | +0.01 | +33.33% | 12 | 141 |
| 390.18 | +74.19 | +23.48% | 1 | 2 | 480.00 | 0.02 | -0.03 | -60.00% | 193 | 153 |
| 272.78 | 0.00 | - | 4 | 4 | 490.00 | 0.02 | -0.03 | -60.00% | 12 | 203 |
| 383.49 | +58.09 | +17.85% | 5 | 14 | 500.00 | 0.03 | -0.02 | -40.00% | 52 | 717 |
| 366.26 | +53.21 | +17.00% | 7 | 9 | 510.00 | 0.07 | 0.00 | - | 73 | 210 |
| 310.54 | 0.00 | - | 3 | 10 | 520.00 | 0.04 | -0.01 | -20.00% | 30 | 190 |
| 367.74 | 0.00 | - | 1 | 3 | 530.00 | 0.04 | -0.02 | -33.33% | 4 | 364 |
| 331.56 | +58.29 | +21.33% | 6 | 13 | 540.00 | 0.03 | -0.04 | -57.14% | 126 | 240 |
| 324.62 | +50.47 | +18.41% | 32 | 12 | 550.00 | 0.05 | -0.05 | -50.00% | 801 | 642 |
| 319.27 | +57.17 | +21.81% | 5 | 15 | 560.00 | 0.07 | -0.03 | -30.00% | 11 | 172 |
| 307.23 | +59.43 | +23.98% | 1 | 48 | 570.00 | 0.07 | -0.04 | -36.36% | 155 | 317 |
| 300.76 | +63.06 | +26.53% | 8 | 10 | 580.00 | 0.12 | 0.00 | - | 117 | 1,219 |
| 289.74 | +51.19 | +21.46% | 1 | 10 | 590.00 | 0.04 | -0.10 | -71.43% | 92 | 293 |
| 276.05 | +49.68 | +21.95% | 22 | 41 | 600.00 | 0.06 | -0.10 | -62.50% | 890 | 1,589 |
| 206.66 | 0.00 | - | 10 | 15 | 610.00 | 0.08 | -0.09 | -52.94% | 596 | 808 |
| 254.65 | +43.75 | +20.74% | 61 | 57 | 620.00 | 0.11 | -0.09 | -45.00% | 852 | 743 |
| 199.45 | 0.00 | - | 2 | 16 | 630.00 | 0.12 | -0.10 | -45.45% | 169 | 535 |
| 234.60 | +48.06 | +25.76% | 9 | 80 | 640.00 | 0.09 | -0.19 | -67.86% | 577 | 1,411 |
| 228.00 | +51.50 | +29.18% | 22 | 50 | 650.00 | 0.13 | -0.19 | -59.38% | 854 | 1,644 |
| 219.00 | +51.20 | +30.51% | 66 | 119 | 660.00 | 0.16 | -0.19 | -54.29% | 921 | 1,260 |
| 203.80 | +43.10 | +26.82% | 44 | 40 | 670.00 | 0.15 | -0.32 | -68.09% | 311 | 684 |
| 197.70 | +50.85 | +34.63% | 103 | 66 | 680.00 | 0.21 | -0.34 | -61.82% | 869 | 785 |
| 184.80 | +44.30 | +31.53% | 54 | 105 | 690.00 | 0.21 | -0.46 | -68.66% | 1,015 | 1,109 |
| 176.83 | +49.85 | +39.26% | 222 | 331 | 700.00 | 0.27 | -0.59 | -68.60% | 4,296 | 4,564 |
| 168.20 | +49.70 | +41.94% | 154 | 290 | 710.00 | 0.31 | -0.82 | -72.57% | 1,401 | 1,587 |
| 157.15 | +49.30 | +45.71% | 271 | 290 | 720.00 | 0.38 | -1.06 | -73.61% | 1,520 | 1,816 |
| 153.81 | +47.56 | +44.76% | 100 | 325 | 725.00 | 0.39 | -1.22 | -75.78% | 1,072 | 1,449 |
| 149.00 | +49.40 | +49.60% | 72 | 482 | 730.00 | 0.40 | -1.42 | -78.02% | 1,975 | 2,095 |
| 142.50 | +48.65 | +51.84% | 25 | 377 | 735.00 | 0.46 | -1.67 | -78.40% | 1,106 | 1,406 |
| 137.75 | +48.25 | +53.91% | 207 | 497 | 740.00 | 0.52 | -1.93 | -78.78% | 3,401 | 2,301 |
| 133.15 | +47.95 | +56.28% | 99 | 546 | 745.00 | 0.58 | -2.23 | -79.36% | 1,957 | 1,518 |
| 128.84 | +49.89 | +63.19% | 1,324 | 613 | 750.00 | 0.65 | -2.60 | -80.00% | 8,333 | 3,577 |
| 120.20 | +44.85 | +59.52% | 159 | 262 | 755.00 | 0.76 | -2.94 | -79.46% | 2,263 | 1,488 |
| 118.05 | +46.55 | +65.10% | 553 | 811 | 760.00 | 0.86 | -3.49 | -80.23% | 2,403 | 1,970 |
| 114.16 | +47.51 | +71.28% | 337 | 348 | 765.00 | 0.95 | -4.28 | -81.84% | 1,913 | 1,210 |
| 108.55 | +44.20 | +68.69% | 895 | 686 | 770.00 | 1.13 | -4.47 | -79.82% | 6,610 | 1,745 |
| 104.00 | +46.00 | +79.31% | 540 | 510 | 775.00 | 1.28 | -5.42 | -80.90% | 2,521 | 1,434 |
| 100.00 | +45.37 | +83.05% | 710 | 832 | 780.00 | 1.52 | -6.13 | -80.13% | 5,226 | 2,269 |
| 95.00 | +44.55 | +88.31% | 339 | 670 | 785.00 | 1.75 | -6.90 | -79.77% | 1,998 | 1,470 |
| 90.10 | +44.00 | +95.44% | 1,000 | 920 | 790.00 | 2.07 | -7.94 | -79.32% | 5,273 | 2,427 |
| 86.45 | +43.47 | +101.14% | 432 | 725 | 795.00 | 2.40 | -9.15 | -79.22% | 2,468 | 1,531 |
| 81.05 | +40.79 | +101.32% | 4,486 | 2,521 | 800.00 | 2.85 | -10.02 | -77.86% | 16,157 | 5,065 |
| 77.25 | +40.85 | +112.23% | 715 | 980 | 805.00 | 3.30 | -11.16 | -77.18% | 2,572 | 2,628 |
| 71.75 | +38.20 | +113.86% | 1,094 | 1,324 | 810.00 | 3.82 | -12.44 | -76.51% | 5,122 | 2,317 |
| 67.72 | +37.07 | +120.95% | 1,036 | 1,759 | 815.00 | 4.55 | -13.65 | -75.00% | 3,048 | 1,806 |
| 64.22 | +36.47 | +131.42% | 2,475 | 1,941 | 820.00 | 5.20 | -15.23 | -74.55% | 7,684 | 2,253 |
| 59.53 | +34.22 | +135.20% | 1,437 | 1,839 | 825.00 | 6.03 | -16.92 | -73.73% | 11,071 | 2,436 |
| 55.75 | +32.90 | +143.98% | 4,427 | 2,283 | 830.00 | 6.93 | -18.40 | -72.64% | 7,621 | 1,980 |
| 51.90 | +31.30 | +151.94% | 2,662 | 1,314 | 835.00 | 8.00 | -20.18 | -71.61% | 4,694 | 1,721 |
| 48.00 | +29.75 | +163.01% | 9,876 | 2,338 | 840.00 | 9.40 | -22.10 | -70.16% | 12,017 | 1,599 |
| 44.55 | +28.40 | +175.85% | 3,585 | 1,522 | 845.00 | 10.65 | -24.17 | -69.41% | 5,069 | 558 |
| 40.50 | +25.65 | +172.73% | 13,338 | 3,139 | 850.00 | 12.00 | -26.05 | -68.46% | 13,308 | 1,897 |
| 37.49 | +24.79 | +195.20% | 4,302 | 1,114 | 855.00 | 13.80 | -27.13 | -66.28% | 5,085 | 605 |
| 34.05 | +22.65 | +198.68% | 11,073 | 2,218 | 860.00 | 15.75 | -29.60 | -65.27% | 8,654 | 881 |
| 31.65 | +21.70 | +218.09% | 8,180 | 958 | 865.00 | 17.49 | -30.31 | -63.41% | 8,225 | 539 |
| 28.00 | +19.16 | +216.74% | 18,008 | 1,468 | 870.00 | 20.00 | -31.35 | -61.05% | 9,860 | 896 |
| 25.95 | +18.00 | +226.42% | 15,380 | 1,975 | 875.00 | 22.05 | -34.05 | -60.70% | 7,751 | 484 |
| 23.00 | +16.10 | +233.33% | 22,298 | 2,476 | 880.00 | 24.79 | -35.41 | -58.82% | 4,604 | 452 |
| 21.95 | +15.51 | +240.84% | 3,447 | 589 | 882.50 | 25.65 | -33.80 | -56.85% | 1,066 | 155 |
| 21.03 | +15.04 | +251.09% | 4,953 | 1,606 | 885.00 | 27.50 | -32.94 | -54.50% | 1,165 | 402 |
| 20.30 | +14.90 | +275.93% | 2,096 | 313 | 887.50 | 28.98 | -33.02 | -53.26% | 286 | 101 |
| 18.88 | +13.58 | +256.23% | 8,662 | 1,624 | 890.00 | 30.25 | -36.99 | -55.01% | 1,736 | 393 |
| 17.75 | +12.75 | +255.00% | 1,192 | 245 | 892.50 | 31.62 | -38.93 | -55.18% | 235 | 26 |
| 17.05 | +12.40 | +266.67% | 4,516 | 1,212 | 895.00 | 33.47 | -37.41 | -52.78% | 245 | 910 |
| 16.20 | +11.90 | +276.74% | 1,884 | 447 | 897.50 | 34.72 | -53.73 | -60.75% | 191 | 268 |
| 15.00 | +10.95 | +270.37% | 46,982 | 7,787 | 900.00 | 36.30 | -40.70 | -52.86% | 2,431 | 660 |
| 14.15 | +10.35 | +272.37% | 2,294 | 357 | 902.50 | 40.45 | -39.34 | -49.30% | 283 | 43 |
| 13.44 | +9.94 | +284.00% | 4,302 | 1,119 | 905.00 | 39.69 | -45.22 | -53.26% | 480 | 181 |
| 12.50 | +9.15 | +273.13% | 2,014 | 237 | 907.50 | 41.30 | -45.70 | -52.53% | 153 | 40 |
| 11.86 | +8.86 | +295.33% | 7,070 | 1,363 | 910.00 | 43.43 | -42.42 | -49.41% | 216 | 226 |
| 11.30 | +8.39 | +288.32% | 1,505 | 268 | 912.50 | 46.29 | -45.21 | -49.41% | 89 | 31 |
| 10.65 | +7.94 | +292.99% | 3,099 | 1,081 | 915.00 | 47.36 | -42.14 | -47.08% | 154 | 304 |
| 9.38 | +7.00 | +294.12% | 11,927 | 3,018 | 920.00 | 50.89 | -42.21 | -45.34% | 175 | 168 |
| 8.20 | +6.15 | +300.00% | 5,370 | 1,016 | 925.00 | 55.70 | -41.70 | -42.81% | 114 | 134 |
| 7.33 | +5.51 | +302.75% | 7,742 | 1,219 | 930.00 | 59.55 | -42.70 | -41.76% | 72 | 512 |
| 6.55 | +4.97 | +314.56% | 2,857 | 755 | 935.00 | 66.65 | -40.50 | -37.80% | 60 | 456 |
| 5.75 | +4.35 | +310.71% | 4,912 | 1,058 | 940.00 | 70.20 | -44.30 | -38.69% | 37 | 110 |
| 5.00 | +3.80 | +316.67% | 2,278 | 1,211 | 945.00 | 76.40 | -54.18 | -41.49% | 67 | 145 |
| 4.44 | +3.36 | +311.11% | 19,907 | 5,478 | 950.00 | 76.70 | -47.70 | -38.34% | 177 | 234 |
| 4.00 | +3.03 | +312.37% | 3,398 | 686 | 955.00 | 85.10 | -45.00 | -34.59% | 6 | 21 |
| 3.55 | +2.66 | +298.88% | 3,679 | 1,233 | 960.00 | 85.00 | -57.10 | -40.18% | 40 | 8 |
| 3.13 | +2.40 | +328.77% | 1,621 | 398 | 965.00 | 89.92 | -47.08 | -34.36% | 24 | 5 |
| 2.81 | +2.13 | +313.24% | 3,582 | 1,053 | 970.00 | 96.15 | -44.10 | -31.44% | 19 | 6 |
| 2.49 | +1.87 | +301.61% | 3,132 | 851 | 975.00 | 103.00 | -45.75 | -30.76% | 48 | 1 |
| 2.15 | +1.60 | +290.91% | 3,363 | 1,332 | 980.00 | 106.60 | -41.90 | -28.22% | 7 | 5 |
| 1.93 | +1.43 | +286.00% | 1,425 | 169 | 985.00 | 224.23 | 0.00 | - | 1 | 0 |
| 1.70 | +1.28 | +304.76% | 2,124 | 442 | 990.00 | 114.50 | -59.63 | -34.24% | 34 | 21 |
| 1.55 | +1.15 | +287.50% | 2,639 | 1,069 | 995.00 | - | - | - | - | - |
| 1.36 | +1.00 | +277.78% | 22,880 | 5,118 | 1,000.00 | 126.25 | -52.10 | -29.21% | 7 | 0 |
| 1.17 | +0.88 | +303.45% | 3,275 | 835 | 1,010.00 | 136.30 | -109.90 | -44.64% | 152 | 0 |
| 0.95 | +0.71 | +295.83% | 2,103 | 1,616 | 1,020.00 | 224.85 | 0.00 | - | 68 | 0 |
| 0.76 | +0.54 | +245.45% | 3,052 | 817 | 1,030.00 | 172.90 | 0.00 | - | 1 | 0 |
| 0.65 | +0.45 | +225.00% | 2,890 | 560 | 1,040.00 | 162.90 | 0.00 | - | 1 | 0 |
| 0.59 | +0.44 | +293.33% | 6,074 | 562 | 1,050.00 | 238.40 | 0.00 | - | 2 | 0 |
| 0.45 | +0.31 | +221.43% | 1,382 | 690 | 1,060.00 | 248.56 | 0.00 | - | 2 | 0 |
| 0.42 | +0.30 | +250.00% | 810 | 1,716 | 1,070.00 | 297.30 | 0.00 | - | 6 | 0 |
| 0.37 | +0.26 | +236.36% | 648 | 782 | 1,080.00 | 193.77 | 0.00 | - | 2 | 0 |
| 0.31 | +0.23 | +287.50% | 485 | 630 | 1,090.00 | - | - | - | - | - |
| 0.29 | +0.18 | +163.64% | 2,997 | 1,641 | 1,100.00 | 218.00 | 0.00 | - | 50 | 0 |
| 0.24 | +0.15 | +166.67% | 836 | 837 | 1,110.00 | 240.15 | 0.00 | - | 2 | 0 |
| 0.24 | +0.15 | +166.67% | 1,459 | 1,035 | 1,120.00 | 223.15 | 0.00 | - | - | 0 |
| 0.18 | +0.12 | +200.00% | 307 | 209 | 1,130.00 | 232.80 | 0.00 | - | 1 | 0 |
| 0.19 | +0.13 | +216.67% | 674 | 197 | 1,140.00 | 246.64 | 0.00 | - | 34 | 0 |
| 0.16 | +0.11 | +220.00% | 1,282 | 533 | 1,150.00 | 254.35 | 0.00 | - | - | 0 |
| 0.13 | +0.09 | +225.00% | 141 | 287 | 1,160.00 | - | - | - | - | - |
| 0.12 | +0.07 | +140.00% | 175 | 178 | 1,170.00 | 278.25 | 0.00 | - | - | 0 |
| 0.12 | +0.09 | +300.00% | 292 | 414 | 1,180.00 | - | - | - | - | - |
| 0.15 | +0.11 | +275.00% | 824 | 501 | 1,190.00 | 290.10 | 0.00 | - | 3 | 0 |
| 0.10 | +0.08 | +400.00% | 3,741 | 947 | 1,200.00 | 332.34 | +18.92 | +6.04% | 2 | 0 |
| 0.11 | +0.06 | +120.00% | 360 | 248 | 1,210.00 | - | - | - | - | - |
| 0.09 | +0.07 | +350.00% | 107 | 311 | 1,220.00 | - | - | - | - | - |
| 0.09 | +0.06 | +200.00% | 47 | 168 | 1,230.00 | 329.35 | 0.00 | - | 6 | 0 |
| 0.10 | +0.06 | +150.00% | 725 | 130 | 1,240.00 | 339.39 | 0.00 | - | 48 | 0 |
| 0.08 | +0.05 | +166.67% | 566 | 415 | 1,250.00 | 385.20 | 0.00 | - | 2 | 0 |
| 0.08 | +0.07 | +700.00% | 182 | 256 | 1,260.00 | 476.55 | 0.00 | - | 4 | 0 |
| 0.06 | +0.02 | +50.00% | 148 | 210 | 1,270.00 | - | - | - | - | - |
| 0.09 | +0.06 | +200.00% | 824 | 165 | 1,280.00 | - | - | - | - | - |
| 0.06 | +0.05 | +500.00% | 133 | 42 | 1,290.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 111 | 260 | 1,300.00 | 406.10 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 323 | 26 | 1,310.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 216 | 86 | 1,320.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 16 | 41 | 1,330.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 74 | 14 | 1,340.00 | - | - | - | - | - |
| 0.06 | +0.04 | +200.00% | 341 | 201 | 1,350.00 | 427.90 | 0.00 | - | 8 | 0 |
| 0.05 | +0.04 | +400.00% | 12 | 19 | 1,360.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 181 | 13 | 1,370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 33 | 31 | 1,380.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 860 | 11 | 1,390.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 718 | 527 | 1,400.00 | 494.19 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 281 | 56 | 1,450.00 | 547.35 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 404 | 230 | 1,500.00 | 549.83 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 492 | 102 | 1,550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13,563 | 66 | 1,600.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 4 | 65 | 1,650.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 207 | 44 | 1,700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 87 | 1,750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 41 | 1,790.00 | - | - | - | - | - |
| 0.01 | -0.28 | -96.55% | 20 | 6 | 1,800.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 6 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 43 | 1,820.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 83 | 1,830.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 161 | 1,840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 175 | 1,850.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.