NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.15 | 0.00 | - | 2 | 0 | 5.00 | 0.07 | 0.00 | - | 6 | 0 |
| 116.86 | 0.00 | - | 1 | 0 | 10.00 | 0.13 | 0.00 | - | 10 | 0 |
| 124.90 | 0.00 | - | 2 | 0 | 15.00 | 0.21 | 0.00 | - | 28 | 0 |
| 111.55 | 0.00 | - | 2 | 0 | 20.00 | 0.43 | 0.00 | - | 7 | 0 |
| 107.19 | 0.00 | - | 2 | 0 | 25.00 | 0.67 | 0.00 | - | 5 | 0 |
| 106.00 | 0.00 | - | 1 | 0 | 30.00 | 0.97 | 0.00 | - | 46 | 0 |
| 94.53 | 0.00 | - | 8 | 0 | 35.00 | 1.35 | 0.00 | - | 2 | 0 |
| 89.51 | 0.00 | - | 2 | 0 | 40.00 | 1.88 | 0.00 | - | 22 | 0 |
| 85.42 | 0.00 | - | 150 | 0 | 45.00 | 2.60 | 0.00 | - | 3 | 0 |
| 84.38 | 0.00 | - | 1 | 0 | 50.00 | 3.30 | 0.00 | - | 10 | 0 |
| 80.11 | 0.00 | - | 2 | 0 | 55.00 | 3.47 | 0.00 | - | 10 | 0 |
| 84.52 | 0.00 | - | 6 | 0 | 60.00 | 6.85 | 0.00 | - | 2 | 0 |
| 81.94 | 0.00 | - | 10 | 0 | 65.00 | 5.73 | 0.00 | - | 14 | 0 |
| 68.11 | 0.00 | - | 2 | 0 | 70.00 | 7.80 | 0.00 | - | 1 | 0 |
| 63.27 | 0.00 | - | 4 | 0 | 75.00 | 9.36 | 0.00 | - | 24 | 0 |
| 60.87 | 0.00 | - | 6 | 0 | 80.00 | 10.55 | 0.00 | - | 47 | 0 |
| 57.86 | 0.00 | - | 3 | 0 | 85.00 | 12.05 | 0.00 | - | 6 | 0 |
| 54.11 | 0.00 | - | 2 | 0 | 90.00 | 13.70 | 0.00 | - | 74 | 0 |
| 51.16 | 0.00 | - | 1 | 0 | 95.00 | 15.83 | 0.00 | - | 2 | 0 |
| 48.68 | 0.00 | - | 7 | 0 | 100.00 | 17.70 | 0.00 | - | 9 | 0 |
| 46.20 | 0.00 | - | 3 | 0 | 105.00 | 20.00 | 0.00 | - | 110 | 0 |
| 44.37 | 0.00 | - | 13 | 0 | 110.00 | 22.34 | 0.00 | - | 261 | 0 |
| 41.64 | 0.00 | - | 9 | 0 | 115.00 | 24.15 | 0.00 | - | 464 | 0 |
| 38.60 | 0.00 | - | 29 | 0 | 120.00 | 27.50 | 0.00 | - | 116 | 0 |
| 36.45 | 0.00 | - | 65 | 0 | 125.00 | 29.55 | 0.00 | - | 26 | 0 |
| 34.65 | 0.00 | - | 19 | 0 | 130.00 | 32.08 | 0.00 | - | 6 | 0 |
| 32.78 | 0.00 | - | 13 | 0 | 135.00 | 35.50 | 0.00 | - | 17 | 0 |
| 31.72 | 0.00 | - | 34 | 0 | 140.00 | 39.00 | 0.00 | - | 22 | 0 |
| 29.68 | 0.00 | - | 6 | 0 | 145.00 | 41.50 | 0.00 | - | 261 | 0 |
| 27.60 | 0.00 | - | 9 | 0 | 150.00 | 43.53 | 0.00 | - | 46 | 0 |
| 25.96 | 0.00 | - | 23 | 0 | 155.00 | 45.87 | 0.00 | - | 14 | 0 |
| 25.13 | 0.00 | - | 24 | 0 | 160.00 | 50.70 | 0.00 | - | 7 | 0 |
| 26.45 | 0.00 | - | 20 | 0 | 165.00 | 54.18 | 0.00 | - | 6 | 0 |
| 22.55 | 0.00 | - | 8 | 0 | 170.00 | 60.80 | 0.00 | - | 22 | 0 |
| 20.00 | 0.00 | - | 1 | 0 | 175.00 | 61.33 | 0.00 | - | 2 | 0 |
| 19.30 | 0.00 | - | 9 | 0 | 180.00 | 66.21 | 0.00 | - | 638 | 0 |
| 18.94 | 0.00 | - | 6 | 0 | 185.00 | 70.65 | 0.00 | - | 3 | 0 |
| 17.61 | 0.00 | - | 9 | 0 | 190.00 | 72.92 | 0.00 | - | 11 | 0 |
| 17.05 | 0.00 | - | 7 | 0 | 195.00 | 77.71 | 0.00 | - | 2 | 0 |
| 16.05 | 0.00 | - | 106 | 0 | 200.00 | 82.25 | 0.00 | - | 4 | 0 |
| 14.26 | 0.00 | - | 49 | 0 | 205.00 | 85.61 | 0.00 | - | 2 | 0 |
| 13.57 | 0.00 | - | 14 | 0 | 210.00 | 90.61 | 0.00 | - | 6 | 0 |
| 12.75 | 0.00 | - | 6 | 0 | 215.00 | 95.57 | 0.00 | - | 4 | 0 |
| 12.30 | 0.00 | - | 61 | 0 | 220.00 | 99.77 | 0.00 | - | 12 | 0 |
| 11.92 | 0.00 | - | 2 | 0 | 225.00 | 103.46 | 0.00 | - | 2 | 0 |
| 10.92 | 0.00 | - | 4 | 0 | 230.00 | 109.01 | 0.00 | - | 7 | 0 |
| 10.40 | 0.00 | - | 43 | 0 | 235.00 | 109.74 | 0.00 | - | 4 | 0 |
| 9.47 | 0.00 | - | 8 | 0 | 240.00 | 114.08 | 0.00 | - | 2 | 0 |
| 8.82 | 0.00 | - | 10 | 0 | 245.00 | 121.31 | 0.00 | - | 1 | 0 |
| 8.50 | 0.00 | - | 16 | 0 | 250.00 | 126.45 | 0.00 | - | 3 | 0 |
| 9.96 | 0.00 | - | 5 | 0 | 255.00 | 129.06 | 0.00 | - | 2 | 0 |
| 8.65 | 0.00 | - | 10 | 0 | 260.00 | 135.50 | 0.00 | - | 9 | 0 |
| 8.29 | 0.00 | - | 1 | 0 | 265.00 | 138.00 | 0.00 | - | 1 | 0 |
| 6.57 | 0.00 | - | 22 | 0 | 270.00 | 147.49 | 0.00 | - | 2 | 0 |
| 7.27 | 0.00 | - | 4 | 0 | 275.00 | 151.97 | 0.00 | - | 2 | 0 |
| 7.47 | 0.00 | - | 2 | 0 | 280.00 | 152.91 | 0.00 | - | 6 | 0 |
| 7.05 | 0.00 | - | 5 | 0 | 285.00 | 159.12 | 0.00 | - | 2 | 0 |
| 6.31 | 0.00 | - | 4 | 0 | 290.00 | 167.01 | 0.00 | - | 6 | 0 |
| 5.88 | 0.00 | - | 8 | 0 | 295.00 | 171.34 | 0.00 | - | 3 | 0 |
| 5.27 | 0.00 | - | 9 | 0 | 300.00 | 177.48 | 0.00 | - | 2 | 0 |
| 5.43 | 0.00 | - | 6 | 0 | 305.00 | 162.50 | 0.00 | - | 740 | 0 |
| 5.85 | 0.00 | - | 2 | 0 | 310.00 | 179.12 | 0.00 | - | 136 | 0 |
| 5.00 | 0.00 | - | 1 | 0 | 315.00 | 185.12 | 0.00 | - | 40 | 0 |
| 4.00 | 0.00 | - | 7 | 0 | 320.00 | 187.65 | 0.00 | - | 16 | 0 |
| 4.25 | 0.00 | - | 3 | 0 | 325.00 | 196.86 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 10 | 0 | 330.00 | 197.80 | 0.00 | - | 1 | 0 |
| 3.76 | 0.00 | - | 4 | 0 | 335.00 | 201.78 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 1 | 0 | 340.00 | 204.00 | 0.00 | - | - | 0 |
| 3.75 | 0.00 | - | 2 | 0 | 345.00 | - | - | - | - | - |
| 3.86 | 0.00 | - | 3 | 0 | 350.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 4 | 0 | 355.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 4 | 0 | 360.00 | 237.19 | 0.00 | - | 2 | 0 |
| 2.62 | 0.00 | - | 12 | 0 | 365.00 | 231.25 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 850 | 0 | 370.00 | 246.85 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
