NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 615.15 | 0.00 | - | 4 | 0 | 260.00 | 0.03 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 13 | 0 |
| 555.56 | 0.00 | - | - | 0 | 290.00 | 0.04 | 0.00 | - | - | 0 |
| 573.85 | 0.00 | - | 1 | 0 | 300.00 | 0.01 | 0.00 | - | 3 | 0 |
| 580.68 | 0.00 | - | 1 | 0 | 310.00 | 0.09 | 0.00 | - | 6 | 0 |
| 455.03 | 0.00 | - | - | 0 | 320.00 | 0.05 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 40 | 0 |
| 492.17 | 0.00 | - | - | 0 | 340.00 | 0.04 | 0.00 | - | 1 | 0 |
| 455.93 | 0.00 | - | 1 | 0 | 350.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 10 | 0 |
| 490.00 | 0.00 | - | 1 | 0 | 390.00 | 0.03 | 0.00 | - | 17 | 0 |
| 472.27 | 0.00 | - | 1 | 0 | 400.00 | 0.02 | 0.00 | - | 40 | 0 |
| 458.00 | 0.00 | - | 2 | 0 | 410.00 | 0.05 | 0.00 | - | 1 | 0 |
| 475.95 | 0.00 | - | 2 | 0 | 420.00 | 0.04 | 0.00 | - | 5 | 0 |
| 439.99 | 0.00 | - | 2 | 0 | 430.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 1 | 0 |
| 421.79 | 0.00 | - | 3 | 0 | 450.00 | 0.02 | 0.00 | - | 44 | 0 |
| 386.94 | 0.00 | - | 2 | 0 | 460.00 | 0.02 | 0.00 | - | 2 | 0 |
| 384.56 | 0.00 | - | 1 | 0 | 470.00 | 0.03 | 0.00 | - | 33 | 0 |
| 391.59 | 0.00 | - | 2 | 0 | 480.00 | 0.04 | 0.00 | - | 7 | 0 |
| 324.43 | 0.00 | - | 1 | 0 | 490.00 | 0.06 | 0.00 | - | 31 | 0 |
| 328.95 | 0.00 | - | - | 0 | 500.00 | 0.07 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 510.00 | 0.07 | 0.00 | - | 12 | 0 |
| 354.50 | 0.00 | - | 1 | 0 | 520.00 | 0.09 | 0.00 | - | 25 | 0 |
| 265.40 | 0.00 | - | 1 | 0 | 530.00 | 0.09 | 0.00 | - | 9 | 0 |
| 335.07 | 0.00 | - | 12 | 0 | 540.00 | 0.09 | 0.00 | - | 23 | 0 |
| 319.17 | 0.00 | - | 1 | 0 | 550.00 | 0.10 | 0.00 | - | 47 | 0 |
| 308.06 | 0.00 | - | 1 | 0 | 560.00 | 0.12 | 0.00 | - | 21 | 0 |
| 250.36 | 0.00 | - | 1 | 0 | 570.00 | 0.14 | 0.00 | - | 3 | 0 |
| 301.61 | 0.00 | - | 6 | 0 | 580.00 | 0.13 | 0.00 | - | 26 | 0 |
| 288.35 | 0.00 | - | 2 | 0 | 590.00 | 0.14 | 0.00 | - | 73 | 0 |
| 274.90 | 0.00 | - | 186 | 0 | 600.00 | 0.19 | 0.00 | - | 310 | 0 |
| 190.20 | 0.00 | - | 8 | 0 | 610.00 | 0.17 | 0.00 | - | 61 | 0 |
| 255.28 | 0.00 | - | 64 | 0 | 620.00 | 0.23 | 0.00 | - | 60 | 0 |
| 235.60 | 0.00 | - | 6 | 0 | 630.00 | 0.26 | 0.00 | - | 37 | 0 |
| 234.35 | 0.00 | - | 2 | 0 | 640.00 | 0.26 | 0.00 | - | 15 | 0 |
| 227.66 | 0.00 | - | 5 | 0 | 650.00 | 0.30 | 0.00 | - | 147 | 0 |
| 216.73 | 0.00 | - | 35 | 0 | 660.00 | 0.35 | 0.00 | - | 188 | 0 |
| 207.90 | 0.00 | - | 24 | 0 | 670.00 | 0.39 | 0.00 | - | 331 | 0 |
| 191.80 | 0.00 | - | 5 | 0 | 680.00 | 0.46 | 0.00 | - | 297 | 0 |
| 188.20 | 0.00 | - | 4 | 0 | 690.00 | 0.45 | 0.00 | - | 819 | 0 |
| 172.54 | 0.00 | - | 77 | 0 | 700.00 | 0.54 | 0.00 | - | 752 | 0 |
| 159.05 | 0.00 | - | 8 | 0 | 710.00 | 0.72 | 0.00 | - | 194 | 0 |
| 151.60 | 0.00 | - | 5 | 0 | 720.00 | 0.85 | 0.00 | - | 865 | 0 |
| 156.91 | 0.00 | - | 14 | 0 | 725.00 | 0.88 | 0.00 | - | 396 | 0 |
| 145.85 | 0.00 | - | 2 | 0 | 730.00 | 0.96 | 0.00 | - | 313 | 0 |
| 141.58 | 0.00 | - | 28 | 0 | 735.00 | 1.27 | 0.00 | - | 93 | 0 |
| 140.38 | 0.00 | - | 9 | 0 | 740.00 | 1.17 | 0.00 | - | 279 | 0 |
| 127.96 | 0.00 | - | 24 | 0 | 745.00 | 1.31 | 0.00 | - | 307 | 0 |
| 125.00 | 0.00 | - | 119 | 0 | 750.00 | 1.45 | 0.00 | - | 2,191 | 0 |
| 123.00 | 0.00 | - | 3 | 0 | 755.00 | 1.66 | 0.00 | - | 433 | 0 |
| 116.73 | 0.00 | - | 7 | 0 | 760.00 | 1.84 | 0.00 | - | 522 | 0 |
| 109.45 | 0.00 | - | 14 | 0 | 765.00 | 2.16 | 0.00 | - | 263 | 0 |
| 109.23 | 0.00 | - | 56 | 0 | 770.00 | 2.42 | 0.00 | - | 555 | 0 |
| 99.70 | 0.00 | - | 225 | 0 | 775.00 | 2.74 | 0.00 | - | 1,103 | 0 |
| 101.95 | 0.00 | - | 33 | 0 | 780.00 | 3.15 | 0.00 | - | 851 | 0 |
| 94.75 | 0.00 | - | 42 | 0 | 785.00 | 3.50 | 0.00 | - | 329 | 0 |
| 94.60 | 0.00 | - | 82 | 0 | 790.00 | 4.02 | 0.00 | - | 494 | 0 |
| 92.65 | 0.00 | - | 24 | 0 | 792.50 | 5.02 | 0.00 | - | 81 | 0 |
| 89.00 | 0.00 | - | 52 | 0 | 795.00 | 4.60 | 0.00 | - | 469 | 0 |
| 80.70 | 0.00 | - | 30 | 0 | 797.50 | 6.45 | 0.00 | - | 124 | 0 |
| 84.60 | 0.00 | - | 159 | 0 | 800.00 | 5.25 | 0.00 | - | 2,229 | 0 |
| 77.60 | 0.00 | - | 68 | 0 | 802.50 | 6.63 | 0.00 | - | 241 | 0 |
| 72.40 | 0.00 | - | 171 | 0 | 805.00 | 6.10 | 0.00 | - | 290 | 0 |
| 73.75 | 0.00 | - | 34 | 0 | 807.50 | 7.35 | 0.00 | - | 240 | 0 |
| 70.86 | 0.00 | - | 284 | 0 | 810.00 | 6.75 | 0.00 | - | 816 | 0 |
| 69.45 | 0.00 | - | 262 | 0 | 812.50 | 7.16 | 0.00 | - | 162 | 0 |
| 73.01 | 0.00 | - | 131 | 0 | 815.00 | 7.80 | 0.00 | - | 463 | 0 |
| 62.30 | 0.00 | - | 94 | 0 | 817.50 | 8.15 | 0.00 | - | 506 | 0 |
| 68.95 | 0.00 | - | 182 | 0 | 820.00 | 8.79 | 0.00 | - | 857 | 0 |
| 57.50 | 0.00 | - | 335 | 0 | 825.00 | 9.75 | 0.00 | - | 1,284 | 0 |
| 60.15 | 0.00 | - | 378 | 0 | 830.00 | 11.00 | 0.00 | - | 1,910 | 0 |
| 57.00 | 0.00 | - | 450 | 0 | 835.00 | 12.52 | 0.00 | - | 649 | 0 |
| 54.50 | 0.00 | - | 651 | 0 | 840.00 | 13.90 | 0.00 | - | 891 | 0 |
| 50.05 | 0.00 | - | 459 | 0 | 845.00 | 15.65 | 0.00 | - | 730 | 0 |
| 47.05 | 0.00 | - | 1,407 | 0 | 850.00 | 17.09 | 0.00 | - | 1,472 | 0 |
| 44.05 | 0.00 | - | 932 | 0 | 855.00 | 19.10 | 0.00 | - | 1,263 | 0 |
| 40.47 | 0.00 | - | 1,460 | 0 | 860.00 | 20.95 | 0.00 | - | 1,514 | 0 |
| 37.75 | 0.00 | - | 1,175 | 0 | 865.00 | 23.08 | 0.00 | - | 1,651 | 0 |
| 35.05 | 0.00 | - | 4,530 | 0 | 870.00 | 25.42 | 0.00 | - | 2,090 | 0 |
| 32.35 | 0.00 | - | 3,234 | 0 | 875.00 | 28.00 | 0.00 | - | 758 | 0 |
| 30.00 | 0.00 | - | 2,987 | 0 | 880.00 | 30.50 | 0.00 | - | 592 | 0 |
| 27.60 | 0.00 | - | 1,011 | 0 | 885.00 | 33.20 | 0.00 | - | 299 | 0 |
| 25.50 | 0.00 | - | 957 | 0 | 890.00 | 36.05 | 0.00 | - | 317 | 0 |
| 23.20 | 0.00 | - | 651 | 0 | 895.00 | 38.95 | 0.00 | - | 214 | 0 |
| 21.50 | 0.00 | - | 5,507 | 0 | 900.00 | 41.74 | 0.00 | - | 213 | 0 |
| 19.74 | 0.00 | - | 936 | 0 | 905.00 | 44.15 | 0.00 | - | 65 | 0 |
| 17.95 | 0.00 | - | 1,343 | 0 | 910.00 | 49.09 | 0.00 | - | 52 | 0 |
| 16.25 | 0.00 | - | 873 | 0 | 915.00 | 57.35 | 0.00 | - | 16 | 0 |
| 14.80 | 0.00 | - | 2,176 | 0 | 920.00 | 61.15 | 0.00 | - | 93 | 0 |
| 13.55 | 0.00 | - | 996 | 0 | 925.00 | 62.85 | 0.00 | - | 13 | 0 |
| 12.35 | 0.00 | - | 1,134 | 0 | 930.00 | 63.81 | 0.00 | - | 108 | 0 |
| 11.10 | 0.00 | - | 586 | 0 | 935.00 | 70.45 | 0.00 | - | 12 | 0 |
| 10.25 | 0.00 | - | 949 | 0 | 940.00 | 79.50 | 0.00 | - | 113 | 0 |
| 9.55 | 0.00 | - | 404 | 0 | 945.00 | 84.80 | 0.00 | - | 72 | 0 |
| 8.41 | 0.00 | - | 2,835 | 0 | 950.00 | 89.75 | 0.00 | - | 58 | 0 |
| 7.55 | 0.00 | - | 500 | 0 | 955.00 | 82.70 | 0.00 | - | 32 | 0 |
| 6.80 | 0.00 | - | 681 | 0 | 960.00 | 96.35 | 0.00 | - | 14 | 0 |
| 6.20 | 0.00 | - | 141 | 0 | 965.00 | 102.75 | 0.00 | - | 78 | 0 |
| 5.65 | 0.00 | - | 860 | 0 | 970.00 | 97.10 | 0.00 | - | 51 | 0 |
| 5.05 | 0.00 | - | 358 | 0 | 975.00 | 107.80 | 0.00 | - | 60 | 0 |
| 4.50 | 0.00 | - | 601 | 0 | 980.00 | 111.22 | 0.00 | - | 11 | 0 |
| 3.80 | 0.00 | - | 448 | 0 | 990.00 | 119.45 | 0.00 | - | 46 | 0 |
| 3.10 | 0.00 | - | 3,857 | 0 | 1,000.00 | 136.00 | 0.00 | - | 223 | 0 |
| 2.66 | 0.00 | - | 549 | 0 | 1,010.00 | 145.00 | 0.00 | - | 18 | 0 |
| 2.17 | 0.00 | - | 514 | 0 | 1,020.00 | 154.75 | 0.00 | - | 8 | 0 |
| 1.84 | 0.00 | - | 289 | 0 | 1,030.00 | 157.80 | 0.00 | - | 18 | 0 |
| 1.59 | 0.00 | - | 156 | 0 | 1,040.00 | 165.55 | 0.00 | - | 7 | 0 |
| 1.31 | 0.00 | - | 342 | 0 | 1,050.00 | 185.80 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 74 | 0 | 1,060.00 | 234.50 | 0.00 | - | 5 | 0 |
| 1.01 | 0.00 | - | 204 | 0 | 1,070.00 | 189.70 | 0.00 | - | 4 | 0 |
| 0.87 | 0.00 | - | 304 | 0 | 1,080.00 | 207.00 | 0.00 | - | 2 | 0 |
| 0.77 | 0.00 | - | 46 | 0 | 1,090.00 | 223.90 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 324 | 0 | 1,100.00 | 306.44 | 0.00 | - | 4 | 0 |
| 0.58 | 0.00 | - | 439 | 0 | 1,110.00 | 245.85 | 0.00 | - | 12 | 0 |
| 0.57 | 0.00 | - | 49 | 0 | 1,120.00 | 243.50 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 16 | 0 | 1,130.00 | 233.99 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 104 | 0 | 1,140.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 66 | 0 | 1,150.00 | 274.82 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 72 | 0 | 1,160.00 | 303.83 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 102 | 0 | 1,170.00 | 300.00 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 27 | 0 | 1,180.00 | 284.20 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 47 | 0 | 1,190.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 145 | 0 | 1,200.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 27 | 0 | 1,210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 35 | 0 | 1,220.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 17 | 0 | 1,230.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 192 | 0 | 1,240.00 | 341.28 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 35 | 0 | 1,250.00 | 374.87 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 17 | 0 | 1,260.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6 | 0 | 1,270.00 | 373.81 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 20 | 0 | 1,280.00 | 384.05 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 4 | 0 | 1,290.00 | 394.06 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 48 | 0 | 1,300.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 0 | 1,310.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 7 | 0 | 1,320.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 0 | 1,330.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 0 | 1,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 103 | 0 | 1,360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 1,370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 1,390.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 37 | 0 | 1,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 1,450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 0 | 1,500.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 27 | 0 | 1,550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 1,600.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 0 | 1,650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 0 | 1,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 1,750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 1,800.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,810.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 1,820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.