NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EST. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.57 | 0.00 | - | 1 | 60 | 5.00 | 0.13 | 0.00 | - | 1 | 16 |
| 142.70 | 0.00 | - | 1 | 49 | 10.00 | 0.01 | 0.00 | - | 2 | 115 |
| 138.02 | 0.00 | - | 1 | 13 | 15.00 | 0.05 | 0.00 | - | 2 | 408 |
| 125.37 | 0.00 | - | 1 | 32 | 20.00 | 0.20 | 0.00 | - | 1 | 260 |
| 93.40 | 0.00 | - | 20 | 81 | 25.00 | 0.32 | 0.00 | - | 1 | 147 |
| 139.67 | 0.00 | - | 2 | 32 | 30.00 | 0.30 | 0.00 | - | 1 | 563 |
| 136.05 | 0.00 | - | 16 | 135 | 35.00 | 0.01 | 0.00 | - | 1 | 897 |
| 134.99 | 0.00 | - | 4 | 11 | 40.00 | 1.00 | 0.00 | - | 2 | 236 |
| 134.00 | 0.00 | - | 2 | 125 | 45.00 | 0.98 | 0.00 | - | 3 | 1,098 |
| 114.90 | 0.00 | - | 1 | 259 | 50.00 | 0.55 | 0.00 | - | 4 | 508 |
| 96.86 | 0.00 | - | 5 | 100 | 55.00 | 1.13 | 0.00 | - | 1 | 315 |
| 106.95 | 0.00 | - | 2 | 92 | 60.00 | 1.52 | 0.00 | - | 1 | 287 |
| 104.51 | 0.00 | - | 1 | 133 | 65.00 | 1.70 | 0.00 | - | 10 | 628 |
| 134.18 | 0.00 | - | 1 | 195 | 70.00 | 2.42 | 0.00 | - | 1 | 174 |
| 83.00 | 0.00 | - | 10 | 63 | 75.00 | 2.76 | 0.00 | - | 75 | 195 |
| 131.94 | 0.00 | - | 1 | 362 | 80.00 | 3.32 | 0.00 | - | 1 | 387 |
| 86.20 | 0.00 | - | 2 | 751 | 85.00 | 3.20 | 0.00 | - | 12 | 462 |
| 114.25 | 0.00 | - | 9 | 765 | 90.00 | 4.20 | 0.00 | - | 1 | 495 |
| 107.70 | 0.00 | - | 1 | 612 | 95.00 | 5.00 | 0.00 | - | 1 | 625 |
| 116.50 | 0.00 | - | 3 | 646 | 100.00 | 5.80 | 0.00 | - | 63 | 2,973 |
| 85.29 | 0.00 | - | 2 | 618 | 105.00 | 7.00 | 0.00 | - | 2 | 976 |
| 108.00 | 0.00 | - | 1 | 820 | 110.00 | 7.80 | 0.00 | - | 3 | 1,749 |
| 105.45 | 0.00 | - | 10 | 395 | 115.00 | 9.00 | 0.00 | - | 3 | 910 |
| 91.85 | 0.00 | - | 2 | 1,651 | 120.00 | 10.00 | 0.00 | - | 22 | 2,085 |
| 88.30 | 0.00 | - | 4 | 538 | 125.00 | 11.00 | 0.00 | - | 16 | 1,069 |
| 86.06 | 0.00 | - | 2 | 789 | 130.00 | 12.50 | 0.00 | - | 52 | 1,412 |
| 79.65 | 0.00 | - | 6 | 1,042 | 135.00 | 13.50 | 0.00 | - | 1 | 1,294 |
| 78.80 | 0.00 | - | 2 | 2,247 | 140.00 | 15.50 | 0.00 | - | 7 | 1,218 |
| 73.95 | 0.00 | - | 4 | 827 | 145.00 | 16.88 | 0.00 | - | 27 | 2,058 |
| 72.05 | 0.00 | - | 6 | 2,675 | 150.00 | 18.00 | 0.00 | - | 4 | 1,629 |
| 67.50 | 0.00 | - | 3 | 499 | 155.00 | 20.30 | 0.00 | - | 44 | 1,117 |
| 69.84 | 0.00 | - | 2 | 2,960 | 160.00 | 22.00 | 0.00 | - | 4 | 2,704 |
| 71.88 | 0.00 | - | 37 | 410 | 165.00 | 21.53 | 0.00 | - | 16 | 410 |
| 63.97 | 0.00 | - | 3 | 1,959 | 170.00 | 26.30 | 0.00 | - | 20 | 1,659 |
| 57.95 | 0.00 | - | 1 | 1,404 | 175.00 | 28.50 | 0.00 | - | 6 | 1,057 |
| 55.26 | 0.00 | - | 5 | 2,583 | 180.00 | 28.76 | 0.00 | - | 22 | 1,196 |
| 52.63 | 0.00 | - | 9 | 1,263 | 185.00 | 30.82 | 0.00 | - | 2 | 1,403 |
| 49.00 | 0.00 | - | 5 | 625 | 190.00 | 35.00 | 0.00 | - | 2 | 783 |
| 47.64 | 0.00 | - | 15 | 739 | 195.00 | 36.78 | 0.00 | - | 7 | 1,078 |
| 45.27 | 0.00 | - | 16 | 2,381 | 200.00 | 40.50 | 0.00 | - | 120 | 1,170 |
| 42.90 | 0.00 | - | 1 | 606 | 205.00 | 38.00 | 0.00 | - | 70 | 427 |
| 41.25 | 0.00 | - | 2 | 761 | 210.00 | 40.65 | 0.00 | - | 16 | 1,027 |
| 40.00 | 0.00 | - | 3 | 541 | 215.00 | 46.74 | 0.00 | - | 1 | 367 |
| 36.55 | 0.00 | - | 81 | 1,221 | 220.00 | 48.74 | 0.00 | - | 1 | 730 |
| 38.05 | 0.00 | - | 2 | 1,075 | 225.00 | 51.92 | 0.00 | - | 1 | 907 |
| 33.00 | 0.00 | - | 77 | 650 | 230.00 | 53.40 | 0.00 | - | 256 | 1,115 |
| 31.17 | 0.00 | - | 4 | 409 | 235.00 | 56.30 | 0.00 | - | 7 | 282 |
| 30.68 | 0.00 | - | 4 | 1,412 | 240.00 | 65.60 | 0.00 | - | 4 | 402 |
| 29.40 | 0.00 | - | 1 | 522 | 245.00 | 63.00 | 0.00 | - | 20 | 1,227 |
| 27.38 | +0.18 | +0.66% | 1 | 1,330 | 250.00 | 66.30 | 0.00 | - | 6 | 1,670 |
| 25.30 | 0.00 | - | 1 | 817 | 255.00 | 73.20 | 0.00 | - | 1 | 253 |
| 25.00 | 0.00 | - | 5 | 632 | 260.00 | 99.36 | 0.00 | - | 2 | 300 |
| 23.56 | 0.00 | - | 24 | 474 | 265.00 | 102.11 | 0.00 | - | 2 | 125 |
| 27.00 | 0.00 | - | 6 | 423 | 270.00 | 78.62 | 0.00 | - | 2 | 18 |
| 23.55 | 0.00 | - | 1 | 432 | 275.00 | 84.10 | 0.00 | - | 4 | 3 |
| 21.80 | 0.00 | - | 3 | 357 | 280.00 | 135.55 | 0.00 | - | 2 | 3 |
| 19.60 | 0.00 | - | 1 | 164 | 285.00 | 168.75 | 0.00 | - | 1 | 0 |
| 18.18 | 0.00 | - | 7 | 227 | 290.00 | 99.31 | 0.00 | - | 24 | 14 |
| 16.72 | 0.00 | - | 2 | 230 | 295.00 | 149.07 | 0.00 | - | 1 | 1 |
| 16.99 | 0.00 | - | 22 | 4,340 | 300.00 | 106.98 | 0.00 | - | 2 | 9 |
| 15.45 | 0.00 | - | 3 | 1,016 | 305.00 | 149.47 | 0.00 | - | 2 | 0 |
| 14.32 | 0.00 | - | 12 | 786 | 310.00 | 117.80 | 0.00 | - | 2 | 2 |
| 15.30 | 0.00 | - | 8 | 433 | 315.00 | 126.84 | 0.00 | - | 2 | 1 |
| 16.24 | 0.00 | - | 10 | 1,889 | 320.00 | 198.03 | 0.00 | - | 628 | 0 |
| 12.60 | 0.00 | - | 1 | 458 | 325.00 | 168.54 | 0.00 | - | 3 | 0 |
| 12.09 | 0.00 | - | 2 | 354 | 330.00 | 142.45 | 0.00 | - | 4 | 2 |
| 11.01 | 0.00 | - | 1 | 795 | 335.00 | 212.63 | 0.00 | - | 162 | 0 |
| 13.35 | 0.00 | - | 8 | 155 | 340.00 | 158.08 | 0.00 | - | 2 | 0 |
| 12.23 | 0.00 | - | 2 | 125 | 345.00 | 224.01 | 0.00 | - | 20 | 0 |
| 10.30 | 0.00 | - | 4 | 624 | 350.00 | 206.68 | 0.00 | - | 2 | 0 |
| 9.91 | 0.00 | - | 2 | 255 | 355.00 | 240.96 | 0.00 | - | 8 | 0 |
| 8.82 | 0.00 | - | 4 | 197 | 360.00 | 242.40 | 0.00 | - | 4 | 0 |
| 10.35 | 0.00 | - | 33 | 1,704 | 365.00 | 207.01 | 0.00 | - | 2 | 0 |
| 7.60 | 0.00 | - | 8 | 3,259 | 370.00 | 193.69 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
