NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.70 | +3.47 | +7.19% | 3 | 81 | 75.00 | 0.07 | 0.00 | - | 2,753 | 1,478 |
| 47.95 | +5.00 | +11.64% | 6 | 67 | 80.00 | 0.10 | +0.01 | +11.11% | 1,450 | 1,661 |
| 41.95 | +3.30 | +8.54% | 8 | 0 | 85.00 | 0.09 | -0.04 | -30.77% | 1,511 | 0 |
| 32.60 | 0.00 | - | 8 | 19 | 90.00 | 0.15 | -0.04 | -21.05% | 3,079 | 592 |
| 31.52 | +1.32 | +4.37% | 6 | 0 | 91.00 | 0.16 | -0.11 | -40.74% | 21 | 80 |
| 34.70 | 0.00 | - | - | 11 | 92.00 | 0.17 | -0.09 | -34.62% | 5 | 121 |
| 29.70 | 0.00 | - | 1 | 0 | 93.00 | 0.17 | -0.08 | -32.00% | 13 | 101 |
| 30.80 | +3.00 | +10.79% | 1 | 0 | 94.00 | 0.19 | -0.08 | -29.63% | 51 | 80 |
| 30.15 | +2.78 | +10.16% | 1 | 0 | 95.00 | 0.21 | -0.10 | -32.26% | 118 | 643 |
| 29.20 | 0.00 | - | 7 | 0 | 96.00 | 0.24 | -0.11 | -31.43% | 128 | 10,842 |
| 30.90 | +1.55 | +5.28% | 1 | 0 | 97.00 | 0.25 | -0.13 | -34.21% | 16 | 201 |
| 30.28 | 0.00 | - | 10 | 35 | 98.00 | 0.30 | -0.11 | -26.83% | 40 | 0 |
| 26.40 | 0.00 | - | 61 | 0 | 99.00 | 0.34 | -0.14 | -29.17% | 227 | 287 |
| 29.00 | +5.25 | +22.11% | 115 | 13,083 | 100.00 | 0.33 | -0.20 | -37.74% | 1,123 | 0 |
| 24.39 | 0.00 | - | 4 | 51 | 101.00 | 0.38 | -0.22 | -36.67% | 46 | 242 |
| 26.05 | +4.69 | +21.96% | 10 | 39 | 102.00 | 0.42 | -0.22 | -34.38% | 106 | 0 |
| 24.30 | 0.00 | - | - | 9 | 103.00 | 0.43 | -0.32 | -42.67% | 79 | 0 |
| 22.70 | +2.90 | +14.65% | 1 | 48 | 104.00 | 0.51 | -0.32 | -38.55% | 127 | 487 |
| 23.45 | +3.70 | +18.73% | 32 | 490 | 105.00 | 0.56 | -0.39 | -41.05% | 715 | 1,687 |
| 20.88 | +3.23 | +18.30% | 40 | 102 | 106.00 | 0.64 | -0.49 | -43.36% | 188 | 1,692 |
| 22.50 | +4.81 | +27.19% | 11 | 27 | 107.00 | 0.74 | -0.56 | -43.08% | 96 | 542 |
| 21.30 | +3.60 | +20.34% | 9 | 53 | 108.00 | 0.78 | -0.62 | -44.29% | 170 | 0 |
| 19.50 | +4.21 | +27.53% | 23 | 785 | 109.00 | 0.96 | -0.66 | -40.74% | 155 | 6,707 |
| 19.34 | +4.69 | +32.01% | 206 | 512 | 110.00 | 0.99 | -0.76 | -43.43% | 1,752 | 0 |
| 17.35 | +3.00 | +20.91% | 23 | 0 | 111.00 | 1.29 | -0.75 | -36.76% | 1,394 | 456 |
| 16.95 | +3.45 | +25.56% | 39 | 144 | 112.00 | 1.25 | -0.97 | -43.69% | 1,442 | 2,399 |
| 17.10 | +4.20 | +32.56% | 15 | 0 | 113.00 | 1.44 | -1.17 | -44.83% | 53 | 1,794 |
| 16.40 | +4.68 | +39.93% | 29 | 216 | 114.00 | 1.58 | -1.22 | -43.57% | 161 | 2,663 |
| 14.45 | +3.20 | +28.44% | 71 | 319 | 115.00 | 1.79 | -1.24 | -40.92% | 2,088 | 0 |
| 14.85 | +4.49 | +43.34% | 58 | 168 | 116.00 | 2.05 | -1.50 | -42.25% | 237 | 2,028 |
| 13.85 | +3.96 | +40.04% | 163 | 697 | 117.00 | 2.28 | -1.72 | -43.00% | 116 | 0 |
| 12.40 | +3.30 | +36.26% | 59 | 247 | 118.00 | 2.54 | -1.59 | -38.50% | 340 | 0 |
| 12.50 | +3.95 | +46.20% | 75 | 526 | 119.00 | 2.77 | -2.00 | -41.93% | 1,467 | 1,619 |
| 11.80 | +3.65 | +44.79% | 1,836 | 0 | 120.00 | 3.11 | -1.79 | -36.53% | 1,537 | 6,630 |
| 11.20 | +3.67 | +48.74% | 612 | 769 | 121.00 | 3.40 | -2.25 | -39.82% | 452 | 1,123 |
| 10.45 | +3.40 | +48.23% | 1,790 | 1,898 | 122.00 | 3.81 | -2.09 | -35.42% | 1,280 | 0 |
| 9.90 | +3.38 | +51.84% | 1,320 | 1,251 | 123.00 | 4.20 | -2.20 | -34.38% | 581 | 2,309 |
| 9.31 | +3.16 | +51.38% | 1,235 | 2,539 | 124.00 | 4.54 | -2.31 | -33.72% | 1,153 | 1,353 |
| 8.75 | +3.10 | +54.87% | 2,009 | 4,412 | 125.00 | 4.95 | -2.65 | -34.87% | 407 | 2,807 |
| 8.20 | +2.97 | +56.79% | 748 | 1,263 | 126.00 | 5.40 | -2.61 | -32.58% | 427 | 1,280 |
| 7.60 | +2.75 | +56.70% | 1,020 | 1,412 | 127.00 | 5.90 | -2.65 | -30.99% | 94 | 921 |
| 7.20 | +2.71 | +60.36% | 688 | 1,809 | 128.00 | 6.60 | -2.70 | -29.03% | 70 | 481 |
| 6.70 | +2.60 | +63.41% | 1,270 | 1,266 | 129.00 | 7.50 | -2.66 | -26.18% | 8 | 818 |
| 6.30 | +2.45 | +63.64% | 5,574 | 5,857 | 130.00 | 7.60 | -3.35 | -30.59% | 75 | 2,211 |
| 5.85 | +2.47 | +73.08% | 341 | 0 | 131.00 | 8.52 | -3.23 | -27.49% | 33 | 0 |
| 5.45 | +2.20 | +67.69% | 1,496 | 2,901 | 132.00 | 8.80 | -3.78 | -30.05% | 22 | 855 |
| 5.10 | +2.28 | +80.85% | 226 | 0 | 133.00 | 9.82 | -3.13 | -24.17% | 1 | 243 |
| 4.66 | +2.01 | +75.85% | 352 | 0 | 134.00 | 10.01 | -3.72 | -27.09% | 26 | 682 |
| 4.30 | +1.85 | +75.51% | 2,362 | 0 | 135.00 | 11.00 | -3.45 | -23.88% | 147 | 775 |
| 3.94 | +1.73 | +78.28% | 576 | 0 | 136.00 | 11.35 | -4.59 | -28.80% | 2,403 | 0 |
| 3.61 | +1.58 | +77.83% | 205 | 974 | 137.00 | 12.80 | -2.85 | -18.21% | 21 | 625 |
| 3.25 | +1.39 | +74.73% | 216 | 1,696 | 138.00 | 12.75 | -2.69 | -17.42% | 1,771 | 1,671 |
| 3.10 | +1.40 | +82.35% | 2,219 | 3,421 | 139.00 | 16.35 | -1.30 | -7.37% | 3 | 104 |
| 2.90 | +1.37 | +89.54% | 2,913 | 0 | 140.00 | 14.15 | -4.03 | -22.17% | 1,325 | 0 |
| 2.61 | +1.22 | +87.77% | 121 | 556 | 141.00 | 18.16 | 0.00 | - | 1 | 46 |
| 2.44 | +1.18 | +93.65% | 333 | 0 | 142.00 | 15.80 | -1.93 | -10.89% | 40 | 0 |
| 2.18 | +1.03 | +89.57% | 137 | 0 | 143.00 | 21.80 | 0.00 | - | 1 | 26 |
| 2.07 | +1.01 | +95.28% | 945 | 542 | 144.00 | 19.25 | -1.90 | -8.98% | 21 | 0 |
| 1.86 | +0.89 | +91.75% | 506 | 1,934 | 145.00 | 22.95 | +1.05 | +4.79% | 1 | 15 |
| 1.69 | +0.81 | +92.05% | 95 | 353 | 146.00 | 23.86 | 0.00 | - | 50 | 52 |
| 1.57 | +0.74 | +89.16% | 177 | 0 | 147.00 | 19.96 | -4.79 | -19.35% | 39 | 50 |
| 1.29 | +0.57 | +79.17% | 45 | 365 | 148.00 | 28.90 | 0.00 | - | 1 | 3 |
| 1.32 | +0.66 | +100.00% | 691 | 0 | 149.00 | 15.05 | 0.00 | - | - | 1 |
| 1.23 | +0.63 | +105.00% | 1,185 | 4,790 | 150.00 | 22.95 | -4.05 | -15.00% | 197 | 35 |
| 1.01 | +0.52 | +106.12% | 125 | 0 | 152.00 | 33.43 | 0.00 | - | 5 | 5 |
| 0.77 | +0.38 | +97.44% | 1,684 | 2,013 | 155.00 | 30.20 | 0.00 | - | - | 0 |
| 0.50 | +0.25 | +100.00% | 874 | 3,990 | 160.00 | 33.65 | 0.00 | - | 1 | 0 |
| 0.35 | +0.17 | +94.44% | 328 | 1,248 | 165.00 | 29.95 | 0.00 | - | - | 0 |
| 0.21 | +0.09 | +75.00% | 163 | 0 | 170.00 | - | - | - | - | - |
| 0.19 | +0.08 | +72.73% | 82 | 486 | 175.00 | 44.00 | 0.00 | - | - | 0 |
| 0.13 | +0.05 | +62.50% | 1,546 | 2,542 | 180.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 505 | 1,588 | 185.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 15 | 1,155 | 190.00 | 58.75 | 0.00 | - | - | 0 |
| 0.08 | +0.02 | +33.33% | 24 | 0 | 195.00 | - | - | - | - | - |
| 0.06 | +0.03 | +100.00% | 1,241 | 8,109 | 200.00 | 73.80 | 0.00 | - | 4 | 0 |
| 0.05 | +0.01 | +25.00% | 6 | 252 | 205.00 | 78.73 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 13 | 0 | 210.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 83 | 215.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 141 | 0 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.