NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 100 | 34 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1 |
| 600.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 9 | 9 |
| 513.23 | 0.00 | - | - | 1 | 330.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 1 | 2 |
| 560.65 | 0.00 | - | - | 1 | 350.00 | 0.05 | 0.00 | - | 1 | 6 |
| 543.70 | 0.00 | - | 1 | 1 | 360.00 | 0.21 | 0.00 | - | - | 1 |
| 530.79 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 538.45 | 0.00 | - | 1 | 6 | 390.00 | 0.13 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 400.00 | 0.07 | 0.00 | - | 10 | 26 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 420.00 | 0.07 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 430.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 0.08 | 0.00 | - | 3 | 25 |
| 436.06 | 0.00 | - | - | 1 | 450.00 | 0.05 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 460.00 | 0.12 | 0.00 | - | 5 | 11 |
| 476.23 | 0.00 | - | 1 | 2 | 470.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 0.07 | 0.00 | - | 20 | 17 |
| 456.48 | 0.00 | - | 1 | 1 | 490.00 | 0.10 | 0.00 | - | 1 | 14 |
| 448.90 | 0.00 | - | - | 31 | 500.00 | 0.08 | 0.00 | - | 128 | 663 |
| - | - | - | - | - | 510.00 | 0.11 | 0.00 | - | 1 | 32 |
| 414.61 | 0.00 | - | 2 | 2 | 520.00 | 0.23 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 500 | 517 |
| - | - | - | - | - | 540.00 | 0.24 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 20 | 20 | 550.00 | 0.15 | 0.00 | - | 1 | 53 |
| 319.09 | 0.00 | - | - | 2 | 560.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 0.18 | 0.00 | - | 3 | 17 |
| 326.06 | 0.00 | - | 1 | 1 | 580.00 | 0.36 | 0.00 | - | 1 | 9 |
| 344.12 | 0.00 | - | 2 | 2 | 585.00 | 0.21 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 590.00 | 0.22 | 0.00 | - | 2 | 8 |
| 357.27 | 0.00 | - | 8 | 1 | 595.00 | 0.29 | 0.00 | - | 1 | 21 |
| 307.32 | 0.00 | - | 3 | 117 | 600.00 | 0.21 | 0.00 | - | 22 | 269 |
| 344.29 | 0.00 | - | 3 | 3 | 605.00 | 0.25 | 0.00 | - | 2 | 8 |
| 314.86 | 0.00 | - | 1 | 1 | 610.00 | 0.38 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 615.00 | 0.37 | 0.00 | - | 2 | 23 |
| 330.46 | 0.00 | - | 12 | 10 | 620.00 | 0.31 | 0.00 | - | 1 | 39 |
| 318.01 | 0.00 | - | 4 | 10 | 625.00 | 0.37 | 0.00 | - | 6 | 61 |
| 297.26 | 0.00 | - | 5 | 5 | 630.00 | 0.31 | 0.00 | - | 3 | 48 |
| 275.36 | 0.00 | - | 4 | 1 | 635.00 | 0.35 | 0.00 | - | 1 | 26 |
| 282.98 | 0.00 | - | 1 | 0 | 640.00 | 0.35 | 0.00 | - | 3 | 634 |
| 259.59 | 0.00 | - | 4 | 4 | 645.00 | 0.40 | 0.00 | - | 2 | 1,181 |
| 303.00 | 0.00 | - | 3 | 6 | 650.00 | 0.38 | 0.00 | - | 41 | 186 |
| 281.88 | 0.00 | - | 3 | 4 | 655.00 | 0.44 | 0.00 | - | 12 | 753 |
| 290.38 | 0.00 | - | 1 | 5 | 660.00 | 0.48 | 0.00 | - | 2 | 300 |
| - | - | - | - | - | 665.00 | 0.47 | 0.00 | - | 6 | 46 |
| 281.90 | 0.00 | - | 2 | 6 | 670.00 | 0.50 | 0.00 | - | 20 | 123 |
| 233.09 | 0.00 | - | 1 | 1 | 675.00 | 0.53 | 0.00 | - | 5 | 81 |
| 276.85 | 0.00 | - | 7 | 6 | 680.00 | 0.56 | 0.00 | - | 32 | 125 |
| 272.15 | 0.00 | - | 6 | 5 | 685.00 | 0.65 | 0.00 | - | 3 | 93 |
| 261.90 | 0.00 | - | 3 | 7 | 690.00 | 0.65 | 0.00 | - | 10 | 144 |
| 167.95 | 0.00 | - | - | 1 | 695.00 | 0.79 | 0.00 | - | 8 | 117 |
| 254.75 | 0.00 | - | 4 | 8 | 700.00 | 0.74 | 0.00 | - | 43 | 665 |
| 213.10 | 0.00 | - | - | 3 | 705.00 | 0.83 | 0.00 | - | 9 | 72 |
| 238.65 | 0.00 | - | 8 | 16 | 710.00 | 0.85 | 0.00 | - | 17 | 94 |
| 232.00 | 0.00 | - | 16 | 6 | 715.00 | 0.94 | 0.00 | - | 7 | 133 |
| 230.20 | 0.00 | - | 15 | 37 | 720.00 | 1.02 | 0.00 | - | 27 | 218 |
| 227.75 | 0.00 | - | 28 | 14 | 725.00 | 1.08 | 0.00 | - | 15 | 261 |
| 224.90 | 0.00 | - | 6 | 10 | 730.00 | 1.17 | 0.00 | - | 12 | 238 |
| 219.25 | 0.00 | - | 14 | 9 | 735.00 | 1.30 | 0.00 | - | 3 | 139 |
| 214.05 | 0.00 | - | 4 | 88 | 740.00 | 1.40 | 0.00 | - | 20 | 202 |
| 212.55 | 0.00 | - | 6 | 11 | 745.00 | 1.55 | 0.00 | - | 7 | 128 |
| 206.25 | 0.00 | - | 29 | 3,181 | 750.00 | 1.69 | 0.00 | - | 280 | 686 |
| 199.95 | 0.00 | - | 4 | 15 | 755.00 | 1.77 | 0.00 | - | 14 | 96 |
| 195.45 | 0.00 | - | 10 | 3,001 | 760.00 | 2.04 | 0.00 | - | 69 | 151 |
| 187.20 | 0.00 | - | 28 | 33 | 765.00 | 2.25 | 0.00 | - | 30 | 114 |
| 187.50 | 0.00 | - | 8 | 38 | 770.00 | 2.51 | 0.00 | - | 32 | 228 |
| 181.00 | 0.00 | - | 14 | 32 | 775.00 | 2.69 | 0.00 | - | 24 | 162 |
| 179.05 | 0.00 | - | 49 | 44 | 780.00 | 2.86 | 0.00 | - | 42 | 210 |
| 173.30 | 0.00 | - | 82 | 37 | 785.00 | 3.37 | 0.00 | - | 26 | 122 |
| 167.65 | 0.00 | - | 502 | 507 | 790.00 | 3.50 | 0.00 | - | 323 | 464 |
| 164.65 | 0.00 | - | 11 | 9 | 795.00 | 4.00 | 0.00 | - | 42 | 190 |
| 159.65 | 0.00 | - | 1,766 | 4,745 | 800.00 | 4.42 | 0.00 | - | 3,158 | 3,353 |
| 150.95 | 0.00 | - | 8 | 21 | 805.00 | 5.10 | 0.00 | - | 15 | 98 |
| 150.50 | 0.00 | - | 1,408 | 2,402 | 810.00 | 5.40 | 0.00 | - | 1,771 | 1,860 |
| 146.70 | 0.00 | - | 112 | 132 | 815.00 | 5.65 | 0.00 | - | 71 | 130 |
| 139.63 | 0.00 | - | 726 | 717 | 820.00 | 6.55 | 0.00 | - | 1,388 | 1,605 |
| 133.65 | 0.00 | - | 8 | 46 | 825.00 | 6.97 | 0.00 | - | 40 | 238 |
| 132.90 | 0.00 | - | 8 | 58 | 830.00 | 7.62 | 0.00 | - | 89 | 327 |
| 123.55 | 0.00 | - | 8 | 93 | 835.00 | 8.50 | 0.00 | - | 27 | 136 |
| 119.63 | 0.00 | - | 28 | 108 | 840.00 | 9.12 | 0.00 | - | 169 | 362 |
| 116.15 | 0.00 | - | 50 | 72 | 845.00 | 10.00 | 0.00 | - | 108 | 194 |
| 116.50 | 0.00 | - | 23 | 271 | 850.00 | 10.91 | 0.00 | - | 181 | 444 |
| 108.95 | 0.00 | - | 11 | 117 | 855.00 | 11.98 | 0.00 | - | 41 | 241 |
| 104.70 | 0.00 | - | 40 | 210 | 860.00 | 12.92 | 0.00 | - | 28 | 243 |
| 102.91 | 0.00 | - | 1 | 112 | 865.00 | 14.05 | 0.00 | - | 32 | 219 |
| 97.86 | 0.00 | - | 6 | 246 | 870.00 | 15.40 | 0.00 | - | 31 | 241 |
| 95.60 | 0.00 | - | 328 | 200 | 875.00 | 16.68 | 0.00 | - | 57 | 148 |
| 93.50 | 0.00 | - | 293 | 261 | 880.00 | 18.15 | 0.00 | - | 137 | 243 |
| 90.80 | 0.00 | - | 162 | 296 | 885.00 | 19.59 | 0.00 | - | 35 | 254 |
| 83.65 | 0.00 | - | 86 | 612 | 890.00 | 21.20 | 0.00 | - | 54 | 424 |
| 81.91 | 0.00 | - | 17 | 769 | 895.00 | 23.75 | 0.00 | - | 27 | 195 |
| 80.30 | 0.00 | - | 227 | 837 | 900.00 | 24.53 | 0.00 | - | 558 | 893 |
| 73.32 | 0.00 | - | 42 | 382 | 905.00 | 27.91 | 0.00 | - | 7 | 235 |
| 72.50 | 0.00 | - | 87 | 489 | 910.00 | 28.48 | 0.00 | - | 70 | 218 |
| 67.65 | 0.00 | - | 11 | 179 | 915.00 | 32.04 | 0.00 | - | 16 | 171 |
| 66.43 | 0.00 | - | 98 | 432 | 920.00 | 32.00 | 0.00 | - | 64 | 91 |
| 63.71 | 0.00 | - | 36 | 219 | 925.00 | 34.64 | 0.00 | - | 42 | 124 |
| 62.24 | 0.00 | - | 64 | 232 | 930.00 | 37.76 | 0.00 | - | 49 | 279 |
| 59.37 | 0.00 | - | 471 | 391 | 935.00 | 39.60 | 0.00 | - | 79 | 91 |
| 57.07 | 0.00 | - | 480 | 533 | 940.00 | 40.99 | 0.00 | - | 522 | 609 |
| 53.00 | 0.00 | - | 423 | 652 | 945.00 | 44.00 | 0.00 | - | 140 | 171 |
| 52.02 | 0.00 | - | 714 | 2,419 | 950.00 | 45.91 | 0.00 | - | 255 | 304 |
| 49.50 | 0.00 | - | 428 | 429 | 955.00 | 49.10 | 0.00 | - | 151 | 157 |
| 47.30 | 0.00 | - | 209 | 432 | 960.00 | 51.46 | 0.00 | - | 9 | 349 |
| 44.94 | 0.00 | - | 65 | 394 | 965.00 | 65.70 | 0.00 | - | 3 | 112 |
| 42.88 | 0.00 | - | 104 | 422 | 970.00 | 59.87 | 0.00 | - | 4 | 74 |
| 40.75 | 0.00 | - | 138 | 177 | 975.00 | 62.70 | 0.00 | - | 4 | 25 |
| 38.74 | 0.00 | - | 311 | 1,426 | 980.00 | 64.60 | 0.00 | - | 7 | 20 |
| 36.73 | 0.00 | - | 55 | 119 | 985.00 | 71.70 | 0.00 | - | 13 | 14 |
| 34.80 | 0.00 | - | 69 | 165 | 990.00 | 72.12 | 0.00 | - | 8 | 9 |
| 33.17 | 0.00 | - | 50 | 163 | 995.00 | 76.01 | 0.00 | - | 3 | 11 |
| 31.70 | 0.00 | - | 795 | 1,053 | 1,000.00 | 79.70 | 0.00 | - | 10 | 595 |
| 28.85 | 0.00 | - | 37 | 68 | 1,005.00 | 83.95 | 0.00 | - | 4 | 51 |
| 28.13 | 0.00 | - | 73 | 132 | 1,010.00 | 93.15 | 0.00 | - | 2 | 5 |
| 25.04 | 0.00 | - | 11 | 110 | 1,015.00 | 87.31 | 0.00 | - | 2 | 10 |
| 24.46 | 0.00 | - | 51 | 770 | 1,020.00 | 91.47 | 0.00 | - | 2 | 21 |
| 22.90 | 0.00 | - | 21 | 110 | 1,025.00 | 98.05 | 0.00 | - | 30 | 20 |
| 22.46 | 0.00 | - | 64 | 84 | 1,030.00 | 105.20 | 0.00 | - | 3 | 45 |
| 20.98 | 0.00 | - | 37 | 55 | 1,035.00 | 105.25 | 0.00 | - | 32 | 29 |
| 20.20 | 0.00 | - | 103 | 103 | 1,040.00 | 125.90 | 0.00 | - | 2 | 6 |
| 18.50 | 0.00 | - | 57 | 65 | 1,045.00 | 111.70 | 0.00 | - | 4 | 4 |
| 17.65 | 0.00 | - | 134 | 318 | 1,050.00 | 117.49 | 0.00 | - | 8 | 22 |
| 16.90 | 0.00 | - | 23 | 91 | 1,055.00 | 121.15 | 0.00 | - | 40 | 36 |
| 15.72 | 0.00 | - | 47 | 88 | 1,060.00 | 122.78 | 0.00 | - | 4 | 6 |
| 14.82 | 0.00 | - | 13 | 40 | 1,065.00 | 132.20 | 0.00 | - | 4 | 12 |
| 13.60 | 0.00 | - | 13 | 644 | 1,070.00 | 132.83 | 0.00 | - | 34 | 62 |
| 12.90 | 0.00 | - | 69 | 84 | 1,075.00 | 137.65 | 0.00 | - | 2 | 9 |
| 12.30 | 0.00 | - | 52 | 197 | 1,080.00 | 149.00 | 0.00 | - | 4 | 20 |
| 10.90 | 0.00 | - | 130 | 155 | 1,090.00 | 149.14 | 0.00 | - | 1 | 33 |
| 9.80 | 0.00 | - | 335 | 496 | 1,100.00 | 157.95 | 0.00 | - | 1 | 38 |
| 7.80 | 0.00 | - | 152 | 283 | 1,110.00 | 167.90 | 0.00 | - | 2 | 10 |
| 7.40 | 0.00 | - | 83 | 64 | 1,120.00 | 176.15 | 0.00 | - | 2 | 4 |
| 6.70 | 0.00 | - | 124 | 314 | 1,130.00 | 188.05 | 0.00 | - | 10 | 4 |
| 6.15 | 0.00 | - | 22 | 63 | 1,140.00 | 194.85 | 0.00 | - | 2 | 26 |
| 5.50 | 0.00 | - | 315 | 530 | 1,150.00 | 206.95 | 0.00 | - | 4 | 5 |
| 4.83 | 0.00 | - | 9 | 24 | 1,155.00 | 210.50 | 0.00 | - | 2 | 1 |
| 4.95 | 0.00 | - | 38 | 88 | 1,160.00 | 215.35 | 0.00 | - | 2 | 0 |
| 4.65 | 0.00 | - | 44 | 38 | 1,165.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 11 | 61 | 1,170.00 | 225.65 | 0.00 | - | 10 | 3 |
| 4.00 | 0.00 | - | 20 | 56 | 1,175.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 28 | 110 | 1,180.00 | 233.39 | 0.00 | - | 2 | 18 |
| 3.55 | 0.00 | - | 27 | 49 | 1,190.00 | 244.80 | 0.00 | - | 10 | 9 |
| 3.20 | 0.00 | - | 235 | 998 | 1,200.00 | 250.43 | 0.00 | - | 14 | 24 |
| 2.63 | 0.00 | - | 13 | 53 | 1,210.00 | 265.35 | 0.00 | - | 2 | 30 |
| 2.50 | 0.00 | - | 12 | 68 | 1,220.00 | 284.95 | 0.00 | - | 2 | 11 |
| 2.49 | 0.00 | - | 22 | 54 | 1,230.00 | 284.25 | 0.00 | - | 2 | 8 |
| 2.31 | 0.00 | - | 17 | 106 | 1,240.00 | 293.80 | 0.00 | - | 2 | 3 |
| 2.08 | 0.00 | - | 71 | 388 | 1,250.00 | 304.70 | 0.00 | - | 2 | 4 |
| 1.76 | 0.00 | - | 13 | 55 | 1,260.00 | 314.35 | 0.00 | - | 26 | 16 |
| 1.50 | 0.00 | - | 8 | 82 | 1,270.00 | 337.30 | 0.00 | - | 18 | 2 |
| 1.60 | 0.00 | - | 18 | 36 | 1,280.00 | 334.15 | 0.00 | - | 2 | 3 |
| 1.50 | 0.00 | - | 62 | 74 | 1,290.00 | 370.50 | 0.00 | - | 18 | 6 |
| 1.32 | 0.00 | - | 63 | 590 | 1,300.00 | 351.56 | 0.00 | - | 2 | 16 |
| 1.24 | 0.00 | - | 5 | 22 | 1,310.00 | 364.15 | 0.00 | - | 2 | 5 |
| 1.04 | 0.00 | - | 4 | 105 | 1,320.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 5 | 26 | 1,330.00 | 378.87 | 0.00 | - | 11 | 2 |
| 1.09 | 0.00 | - | 21 | 27 | 1,340.00 | 433.52 | 0.00 | - | - | 0 |
| 1.01 | 0.00 | - | 9 | 97 | 1,350.00 | 426.67 | 0.00 | - | 20 | 0 |
| 0.86 | 0.00 | - | 23 | 47 | 1,360.00 | 518.75 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 45 | 66 | 1,370.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 3 | 14 | 1,380.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 6 | 27 | 1,390.00 | 517.67 | 0.00 | - | - | 0 |
| 0.68 | 0.00 | - | 83 | 203 | 1,400.00 | 495.16 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 22 | 79 | 1,450.00 | 531.78 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 49 | 129 | 1,500.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 14 | 62 | 1,550.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 85 | 611 | 1,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.