NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 590.10 | 0.00 | - | 1 | 4 | 200.00 | 0.16 | -0.04 | -20.00% | 23 | 231 |
| 579.70 | 0.00 | - | 1 | 9 | 210.00 | 0.21 | 0.00 | - | 1 | 35 |
| 658.35 | 0.00 | - | 1 | 4 | 220.00 | 0.24 | 0.00 | - | 12 | 20 |
| - | - | - | - | - | 230.00 | 0.27 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 240.00 | 0.42 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 250.00 | 0.57 | 0.00 | - | 4 | 30 |
| 639.90 | 0.00 | - | - | 1 | 260.00 | 0.30 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 270.00 | 0.36 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 280.00 | 0.42 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 290.00 | 0.58 | 0.00 | - | 1 | 16 |
| 612.00 | 0.00 | - | 1 | 2 | 300.00 | 0.91 | +0.14 | +18.18% | 11 | 471 |
| 573.01 | 0.00 | - | 2 | 9 | 310.00 | 0.95 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 320.00 | 1.15 | 0.00 | - | 10 | 37 |
| 622.80 | 0.00 | - | 3 | 3 | 330.00 | 1.12 | 0.00 | - | 1 | 7 |
| 559.10 | 0.00 | - | 2 | 5 | 340.00 | 1.42 | +0.02 | +1.43% | 1 | 6 |
| 564.18 | 0.00 | - | 1 | 0 | 350.00 | 1.40 | -0.76 | -35.19% | 50 | 183 |
| 527.92 | 0.00 | - | 2 | 3 | 360.00 | 2.68 | 0.00 | - | 50 | 27 |
| - | - | - | - | - | 370.00 | 1.94 | 0.00 | - | 10 | 24 |
| 423.80 | 0.00 | - | 4 | 5 | 380.00 | 1.60 | 0.00 | - | 1 | 47 |
| 519.59 | 0.00 | - | 1 | 2 | 390.00 | 3.92 | 0.00 | - | 5 | 18 |
| 418.20 | 0.00 | - | 1 | 8 | 400.00 | 2.53 | -0.43 | -14.53% | 3 | 106 |
| 407.85 | 0.00 | - | 3 | 4 | 410.00 | 4.40 | 0.00 | - | 6 | 190 |
| 482.75 | 0.00 | - | 1 | 1 | 420.00 | 3.35 | 0.00 | - | 2 | 15 |
| 405.82 | 0.00 | - | 2 | 2 | 430.00 | 3.40 | -0.72 | -17.48% | 7 | 22 |
| 348.87 | 0.00 | - | 1 | 3 | 440.00 | 3.70 | -1.55 | -29.52% | 1 | 27 |
| 391.11 | 0.00 | - | 5 | 11 | 450.00 | 4.25 | -0.85 | -16.67% | 1 | 103 |
| 382.86 | 0.00 | - | 1 | 2 | 460.00 | 7.49 | 0.00 | - | 1 | 26 |
| 318.60 | 0.00 | - | 22 | 12 | 470.00 | 5.85 | 0.00 | - | 1 | 667 |
| 360.95 | 0.00 | - | 4 | 10 | 480.00 | 7.25 | 0.00 | - | 2 | 230 |
| 352.55 | 0.00 | - | 2 | 14 | 490.00 | 8.85 | 0.00 | - | 2 | 41 |
| 343.25 | 0.00 | - | 2 | 109 | 500.00 | 6.83 | -1.22 | -15.16% | 31 | 352 |
| 311.30 | 0.00 | - | 1 | 9 | 510.00 | 9.34 | 0.00 | - | 11 | 38 |
| 371.60 | +88.85 | +31.42% | 1 | 14 | 520.00 | 8.25 | -1.80 | -17.91% | 52 | 19 |
| 277.60 | 0.00 | - | 4 | 22 | 530.00 | 9.30 | -1.42 | -13.25% | 20 | 388 |
| 264.95 | 0.00 | - | 1 | 16 | 540.00 | 10.20 | -1.60 | -13.56% | 35 | 73 |
| 350.28 | +56.03 | +19.04% | 2 | 38 | 550.00 | 11.00 | -2.35 | -17.60% | 66 | 2,006 |
| 282.00 | 0.00 | - | 1 | 22 | 560.00 | 12.00 | -4.00 | -25.00% | 6 | 441 |
| 236.41 | 0.00 | - | 4 | 13 | 570.00 | 13.75 | -3.55 | -20.52% | 28 | 614 |
| 227.04 | 0.00 | - | 3 | 39 | 580.00 | 14.65 | -4.50 | -23.50% | 15 | 880 |
| 228.10 | 0.00 | - | 4 | 41 | 590.00 | 15.75 | -4.81 | -23.39% | 1 | 77 |
| 311.05 | +69.37 | +28.70% | 1 | 68 | 600.00 | 17.50 | -3.30 | -15.87% | 41 | 213 |
| 241.90 | 0.00 | - | 5 | 20 | 610.00 | 27.10 | 0.00 | - | 6 | 81 |
| 207.35 | 0.00 | - | 3 | 30 | 620.00 | 20.90 | -5.45 | -20.68% | 31 | 97 |
| 187.73 | 0.00 | - | 1 | 19 | 630.00 | 22.00 | -5.20 | -19.12% | 8 | 516 |
| 229.50 | 0.00 | - | 5 | 27 | 640.00 | 25.35 | -6.80 | -21.15% | 8 | 61 |
| 271.05 | +53.25 | +24.45% | 15 | 80 | 650.00 | 26.87 | -5.43 | -16.81% | 13 | 479 |
| 211.53 | 0.00 | - | 10 | 41 | 660.00 | 29.12 | -7.98 | -21.51% | 25 | 222 |
| 179.32 | 0.00 | - | 2 | 27 | 670.00 | 31.55 | -7.25 | -18.69% | 16 | 123 |
| 207.40 | 0.00 | - | 12 | 60 | 680.00 | 34.05 | -5.45 | -13.80% | 11 | 750 |
| 234.00 | +41.88 | +21.80% | 2 | 52 | 690.00 | 36.65 | -7.25 | -16.51% | 12 | 703 |
| 233.01 | +47.08 | +25.32% | 1,118 | 214 | 700.00 | 38.25 | -9.25 | -19.47% | 62 | 2,042 |
| 205.85 | +32.60 | +18.82% | 2 | 53 | 710.00 | 41.50 | -9.71 | -18.96% | 53 | 237 |
| 171.20 | 0.00 | - | 3 | 45 | 720.00 | 44.05 | -9.25 | -17.35% | 24 | 398 |
| 143.59 | 0.00 | - | 1 | 52 | 730.00 | 48.20 | -11.90 | -19.80% | 18 | 132 |
| 205.85 | +72.85 | +54.77% | 12 | 88 | 740.00 | 52.80 | -13.15 | -19.94% | 47 | 291 |
| 198.13 | +37.18 | +23.10% | 4 | 159 | 750.00 | 54.00 | -10.95 | -16.86% | 21 | 1,017 |
| 190.50 | +33.60 | +21.41% | 11 | 53 | 760.00 | 60.50 | -7.90 | -11.55% | 14 | 160 |
| 187.61 | +47.61 | +34.01% | 19 | 46 | 770.00 | 63.75 | -10.35 | -13.97% | 6 | 131 |
| 146.00 | 0.00 | - | 11 | 86 | 780.00 | 65.35 | -13.15 | -16.75% | 44 | 162 |
| 173.60 | +34.67 | +24.96% | 22 | 100 | 790.00 | 70.85 | -12.60 | -15.10% | 12 | 124 |
| 171.44 | +33.84 | +24.59% | 45 | 314 | 800.00 | 76.90 | -11.70 | -13.21% | 16 | 711 |
| 148.65 | +19.70 | +15.28% | 2 | 48 | 810.00 | 80.55 | -17.95 | -18.22% | 11 | 89 |
| 155.00 | +30.68 | +24.68% | 7 | 114 | 820.00 | 82.56 | -14.24 | -14.71% | 17 | 305 |
| 152.55 | +32.00 | +26.55% | 7 | 84 | 830.00 | 87.69 | -14.41 | -14.11% | 15 | 86 |
| 152.45 | +44.15 | +40.77% | 2 | 120 | 840.00 | 92.00 | -20.25 | -18.04% | 58 | 88 |
| 140.10 | +27.26 | +24.16% | 165 | 365 | 850.00 | 97.30 | -17.08 | -14.93% | 156 | 437 |
| 134.27 | +24.27 | +22.06% | 34 | 318 | 860.00 | 102.77 | -20.93 | -16.92% | 7 | 150 |
| 133.42 | +27.27 | +25.69% | 11 | 218 | 870.00 | 107.76 | -38.94 | -26.54% | 9 | 212 |
| 130.62 | +30.87 | +30.95% | 18 | 799 | 880.00 | 114.60 | -17.55 | -13.28% | 4 | 321 |
| 129.25 | +34.20 | +35.98% | 5 | 219 | 890.00 | 120.19 | -35.08 | -22.59% | 4 | 111 |
| 122.15 | +30.15 | +32.77% | 45 | 950 | 900.00 | 125.00 | -23.55 | -15.85% | 44 | 342 |
| 117.40 | +28.90 | +32.66% | 13 | 107 | 910.00 | 128.16 | -63.98 | -33.30% | 25 | 138 |
| 114.55 | +29.90 | +35.32% | 4 | 151 | 920.00 | 148.50 | +15.98 | +12.06% | 2 | 189 |
| 105.00 | +23.76 | +29.25% | 2 | 118 | 930.00 | 168.67 | 0.00 | - | 2 | 90 |
| 104.38 | +26.28 | +33.65% | 19 | 117 | 940.00 | 176.45 | 0.00 | - | 5 | 51 |
| 101.33 | +22.98 | +29.33% | 50 | 491 | 950.00 | 158.35 | -7.70 | -4.64% | 1 | 43 |
| 95.70 | +30.12 | +45.93% | 4 | 237 | 960.00 | 185.90 | 0.00 | - | 1 | 127 |
| 93.30 | +26.60 | +39.88% | 2 | 98 | 970.00 | 155.13 | 0.00 | - | 1 | 56 |
| 80.05 | +23.20 | +40.81% | 27 | 75 | 980.00 | 220.00 | 0.00 | - | 1 | 39 |
| 77.55 | +11.20 | +16.88% | 2 | 110 | 990.00 | 209.85 | 0.00 | - | 18 | 40 |
| 85.00 | +21.70 | +34.28% | 132 | 472 | 1,000.00 | 249.85 | 0.00 | - | 1 | 110 |
| 81.38 | +32.18 | +65.41% | 3 | 67 | 1,010.00 | 193.14 | +25.74 | +15.38% | 1 | 42 |
| 77.30 | +20.43 | +35.92% | 4 | 118 | 1,020.00 | 194.80 | 0.00 | - | 2 | 42 |
| 54.60 | 0.00 | - | 2 | 154 | 1,030.00 | 235.91 | 0.00 | - | 1 | 10 |
| 70.03 | +16.48 | +30.77% | 29 | 197 | 1,040.00 | 205.60 | 0.00 | - | 2 | 10 |
| 69.50 | +19.85 | +39.98% | 16 | 124 | 1,050.00 | 211.35 | 0.00 | - | 2 | 18 |
| 39.83 | 0.00 | - | 10 | 45 | 1,060.00 | 218.00 | 0.00 | - | 4 | 3 |
| 38.45 | 0.00 | - | 3 | 139 | 1,070.00 | 300.90 | 0.00 | - | 2 | 20 |
| 44.49 | 0.00 | - | 6 | 71 | 1,080.00 | 216.10 | 0.00 | - | 3 | 17 |
| 41.20 | 0.00 | - | 3 | 99 | 1,090.00 | 224.60 | 0.00 | - | 2 | 33 |
| 58.56 | +17.46 | +42.48% | 26 | 152 | 1,100.00 | 332.50 | 0.00 | - | 2 | 53 |
| 52.00 | +14.95 | +40.35% | 7 | 89 | 1,110.00 | 254.15 | 0.00 | - | - | 29 |
| 53.70 | +16.50 | +44.35% | 3 | 100 | 1,120.00 | 324.50 | 0.00 | - | 2 | 16 |
| 52.30 | +18.40 | +54.28% | 1 | 57 | 1,130.00 | 254.70 | 0.00 | - | 9 | 60 |
| 49.00 | +18.50 | +60.66% | 3 | 45 | 1,140.00 | 278.00 | 0.00 | - | 2 | 1 |
| 50.86 | +21.71 | +74.48% | 4 | 133 | 1,150.00 | - | - | - | - | - |
| 43.85 | +12.93 | +41.82% | 3 | 77 | 1,160.00 | 400.72 | 0.00 | - | 5 | 4 |
| 41.87 | +20.37 | +94.74% | 3 | 33 | 1,170.00 | 285.41 | 0.00 | - | 2 | 13 |
| 26.40 | 0.00 | - | 20 | 21 | 1,180.00 | 305.35 | 0.00 | - | 2 | 6 |
| 43.70 | +15.70 | +56.07% | 6 | 119 | 1,190.00 | 342.15 | 0.00 | - | 2 | 3 |
| 39.60 | +11.60 | +41.43% | 279 | 488 | 1,200.00 | 446.76 | 0.00 | - | 1 | 4 |
| 37.63 | +11.93 | +46.42% | 2 | 189 | 1,220.00 | 452.50 | 0.00 | - | 1 | 2 |
| 35.22 | +13.02 | +58.65% | 7 | 89 | 1,240.00 | 355.60 | 0.00 | - | - | 1 |
| 31.85 | +9.77 | +44.25% | 5 | 117 | 1,260.00 | 398.25 | 0.00 | - | 2 | 1 |
| 28.50 | +12.41 | +77.13% | 15 | 258 | 1,280.00 | 414.23 | 0.00 | - | 8 | 3 |
| 26.58 | +8.03 | +43.29% | 4 | 563 | 1,300.00 | 501.43 | 0.00 | - | 2 | 1 |
| 17.97 | 0.00 | - | 2 | 25 | 1,320.00 | 546.93 | 0.00 | - | 6 | 5 |
| 25.31 | +8.75 | +52.84% | 29 | 108 | 1,340.00 | 571.61 | 0.00 | - | 306 | 153 |
| 22.30 | +8.75 | +64.58% | 3 | 22 | 1,360.00 | 501.35 | 0.00 | - | 4 | 2 |
| 21.61 | +8.91 | +70.16% | 20 | 53 | 1,380.00 | 552.32 | 0.00 | - | 2 | 1 |
| 18.15 | +5.55 | +44.05% | 2 | 413 | 1,400.00 | 631.09 | 0.00 | - | 2 | 0 |
| 11.78 | 0.00 | - | 23 | 84 | 1,420.00 | 649.25 | 0.00 | - | 108 | 0 |
| 15.50 | +7.20 | +86.75% | 1 | 123 | 1,440.00 | 669.85 | 0.00 | - | 202 | 0 |
| 15.80 | +5.05 | +46.98% | 10 | 67 | 1,460.00 | 557.23 | 0.00 | - | 2 | 0 |
| 14.73 | +4.69 | +46.71% | 7 | 42 | 1,480.00 | 651.62 | 0.00 | - | 2 | 1 |
| 14.41 | +5.41 | +60.11% | 8 | 340 | 1,500.00 | 700.53 | 0.00 | - | 2 | 0 |
| 13.30 | +4.45 | +50.28% | 12 | 49 | 1,520.00 | 637.75 | 0.00 | - | 2 | 0 |
| 12.85 | +4.65 | +56.71% | 2 | 103 | 1,540.00 | 680.36 | 0.00 | - | 10 | 0 |
| 5.65 | 0.00 | - | 1 | 39 | 1,560.00 | 662.35 | 0.00 | - | 1 | 0 |
| 7.21 | 0.00 | - | 3 | 325 | 1,580.00 | 708.79 | 0.00 | - | 2 | 0 |
| 10.25 | +3.40 | +49.64% | 43 | 222 | 1,600.00 | 727.68 | 0.00 | - | 2 | 0 |
| 8.50 | +0.34 | +4.17% | 1 | 19 | 1,650.00 | 791.17 | 0.00 | - | 4 | 0 |
| 8.96 | +3.01 | +50.59% | 3 | 24 | 1,660.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 6 | 1,670.00 | - | - | - | - | - |
| 5.18 | 0.00 | - | 2 | 8 | 1,680.00 | - | - | - | - | - |
| 7.95 | +2.94 | +58.68% | 21 | 34 | 1,690.00 | 789.00 | 0.00 | - | 4 | 0 |
| 7.00 | +2.20 | +45.83% | 2 | 113 | 1,700.00 | 777.45 | 0.00 | - | - | 0 |
| 7.50 | +3.10 | +70.45% | 1 | 5 | 1,710.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 2 | 16 | 1,720.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 8 | 14 | 1,730.00 | 864.35 | 0.00 | - | 2 | 0 |
| 7.20 | +2.12 | +41.73% | 1 | 12 | 1,740.00 | 882.40 | 0.00 | - | 15 | 0 |
| 6.75 | +1.95 | +40.62% | 6 | 44 | 1,750.00 | 888.30 | 0.00 | - | 10 | 0 |
| 10.05 | 0.00 | - | 5 | 7 | 1,760.00 | 859.65 | 0.00 | - | 9 | 0 |
| 6.60 | +3.45 | +109.52% | 101 | 109 | 1,770.00 | 851.80 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 25 | 1,780.00 | 878.85 | 0.00 | - | 5 | 0 |
| 12.00 | 0.00 | - | 6 | 99 | 1,790.00 | 897.55 | 0.00 | - | 2 | 0 |
| 5.95 | +2.65 | +80.30% | 18 | 24 | 1,800.00 | 893.00 | 0.00 | - | 46 | 0 |
| 9.05 | 0.00 | - | 3 | 294 | 1,810.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | - | 1 | 1,820.00 | 912.70 | 0.00 | - | 212 | 0 |
| 2.77 | 0.00 | - | 20 | 31 | 1,830.00 | 929.20 | 0.00 | - | - | 0 |
| 4.95 | +0.31 | +6.68% | 1 | 2 | 1,840.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 1 | 13 | 1,850.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 10 | 17 | 1,860.00 | - | - | - | - | - |
| 7.16 | 0.00 | - | 3 | 19 | 1,870.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 2 | 10 | 1,880.00 | - | - | - | - | - |
| 4.10 | +1.69 | +70.12% | 1 | 34 | 1,890.00 | - | - | - | - | - |
| 4.95 | +2.55 | +106.25% | 151 | 68 | 1,900.00 | - | - | - | - | - |
| 3.36 | 0.00 | - | 10 | 26 | 1,910.00 | - | - | - | - | - |
| 4.20 | +1.54 | +57.89% | 1 | 41 | 1,920.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 61 | 1,930.00 | 1,067.49 | 0.00 | - | 1 | 0 |
| 4.35 | +1.62 | +59.34% | 224 | 537 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.