NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | +28.45 | +16.58% | 1 | 276 | 5.00 | 0.06 | 0.00 | - | 5 | 27 |
| 121.75 | 0.00 | - | 10 | 26 | 10.00 | 0.03 | 0.00 | - | 2 | 312 |
| 149.41 | 0.00 | - | - | 1 | 15.00 | 0.06 | 0.00 | - | 2 | 956 |
| 105.43 | 0.00 | - | 1 | 3 | 20.00 | 0.23 | 0.00 | - | 2 | 22 |
| 136.03 | 0.00 | - | 11 | 14 | 25.00 | 0.75 | 0.00 | - | 1 | 9 |
| 144.01 | 0.00 | - | 2 | 3 | 30.00 | 0.42 | -0.18 | -30.00% | 3 | 21 |
| 139.95 | 0.00 | - | 16 | 23 | 35.00 | 0.41 | -0.48 | -53.93% | 3 | 549 |
| 140.31 | 0.00 | - | 10 | 58 | 40.00 | 0.83 | -0.75 | -47.47% | 3 | 98 |
| 121.76 | 0.00 | - | 1 | 23 | 45.00 | 1.39 | -0.06 | -4.14% | 19 | 455 |
| 160.37 | +8.87 | +5.85% | 2 | 39 | 50.00 | 1.47 | -0.33 | -18.33% | 12 | 393 |
| 141.51 | 0.00 | - | 1 | 26 | 55.00 | 2.25 | 0.00 | - | 3 | 854 |
| 97.20 | 0.00 | - | 20 | 50 | 60.00 | 2.30 | 0.00 | - | 1 | 1,413 |
| 112.05 | 0.00 | - | 2 | 66 | 65.00 | 3.02 | 0.00 | - | 2 | 408 |
| 110.00 | 0.00 | - | 3 | 105 | 70.00 | 3.65 | +0.15 | +4.29% | 28 | 393 |
| 84.47 | 0.00 | - | 4 | 47 | 75.00 | 4.10 | -0.60 | -12.77% | 6 | 611 |
| 126.18 | 0.00 | - | 1 | 154 | 80.00 | 4.95 | -0.05 | -1.00% | 58 | 133 |
| 117.35 | 0.00 | - | 1 | 115 | 85.00 | 5.14 | -1.16 | -18.41% | 11 | 996 |
| 111.65 | 0.00 | - | 2 | 137 | 90.00 | 6.25 | -0.29 | -4.43% | 6 | 431 |
| 114.27 | 0.00 | - | 2 | 299 | 95.00 | 6.81 | -1.02 | -13.03% | 6 | 481 |
| 121.65 | +10.40 | +9.35% | 13 | 1,018 | 100.00 | 8.20 | -0.43 | -4.98% | 74 | 1,173 |
| 113.35 | +7.25 | +6.83% | 1 | 167 | 105.00 | 9.05 | -0.95 | -9.50% | 3 | 638 |
| 105.39 | 0.00 | - | 16 | 554 | 110.00 | 9.95 | -0.71 | -6.66% | 216 | 1,310 |
| 100.14 | 0.00 | - | 2 | 246 | 115.00 | 11.40 | -1.35 | -10.59% | 2 | 2,884 |
| 107.00 | +13.72 | +14.71% | 5 | 838 | 120.00 | 12.15 | -0.91 | -6.97% | 3 | 588 |
| 103.60 | +9.70 | +10.33% | 18 | 526 | 125.00 | 13.36 | -1.13 | -7.80% | 24 | 5,491 |
| 98.95 | +6.66 | +7.22% | 1 | 1,179 | 130.00 | 15.09 | -1.01 | -6.27% | 31 | 1,628 |
| 98.13 | +9.61 | +10.86% | 6 | 520 | 135.00 | 15.90 | -1.95 | -10.92% | 10 | 743 |
| 94.87 | +4.82 | +5.35% | 2 | 514 | 140.00 | 17.48 | -1.56 | -8.19% | 48 | 1,717 |
| 91.00 | +7.61 | +9.13% | 5 | 290 | 145.00 | 19.39 | -1.82 | -8.58% | 3 | 1,610 |
| 87.40 | +7.40 | +9.25% | 13 | 2,805 | 150.00 | 22.00 | -0.40 | -1.79% | 15 | 1,401 |
| 81.50 | +3.48 | +4.46% | 7 | 145 | 155.00 | 23.55 | -0.65 | -2.69% | 6 | 377 |
| 81.90 | +6.34 | +8.39% | 2 | 721 | 160.00 | 24.66 | -1.24 | -4.79% | 32 | 787 |
| 80.02 | +8.85 | +12.44% | 6 | 186 | 165.00 | 26.11 | -2.09 | -7.41% | 47 | 641 |
| 76.98 | +10.23 | +15.33% | 9 | 422 | 170.00 | 28.03 | -2.17 | -7.19% | 57 | 371 |
| 73.20 | +5.53 | +8.17% | 41 | 4,245 | 175.00 | 31.24 | -1.06 | -3.28% | 16 | 2,136 |
| 71.88 | +5.08 | +7.60% | 100 | 892 | 180.00 | 32.81 | -2.44 | -6.92% | 61 | 271 |
| 69.17 | +6.15 | +9.76% | 4 | 331 | 185.00 | 34.65 | -2.00 | -5.46% | 6 | 444 |
| 67.70 | +6.70 | +10.98% | 6 | 699 | 190.00 | 37.26 | -1.74 | -4.46% | 26 | 254 |
| 63.50 | +4.77 | +8.12% | 35 | 730 | 195.00 | 38.98 | -3.52 | -8.28% | 188 | 355 |
| 62.55 | +6.59 | +11.78% | 114 | 2,497 | 200.00 | 41.89 | -2.83 | -6.33% | 148 | 2,079 |
| 57.52 | +2.97 | +5.44% | 26 | 683 | 210.00 | 47.15 | -2.31 | -4.67% | 10 | 111 |
| 53.25 | +5.18 | +10.78% | 215 | 705 | 220.00 | 54.53 | -2.22 | -3.91% | 1 | 351 |
| 51.20 | +5.85 | +12.90% | 28 | 451 | 230.00 | 59.20 | -3.06 | -4.91% | 2 | 549 |
| 45.48 | +3.81 | +9.14% | 37 | 576 | 240.00 | 63.00 | -4.34 | -6.44% | 1 | 529 |
| 42.55 | +4.55 | +11.97% | 72 | 1,010 | 250.00 | 70.50 | -3.60 | -4.86% | 32 | 350 |
| 38.50 | +2.85 | +7.99% | 1 | 14 | 255.00 | 75.05 | -19.95 | -21.00% | 4 | 10 |
| 39.11 | +4.31 | +12.39% | 8 | 466 | 260.00 | 98.92 | 0.00 | - | 2 | 12 |
| 36.47 | +3.91 | +12.01% | 2 | 105 | 265.00 | 83.00 | -20.00 | -19.42% | 2 | 6 |
| 34.21 | -0.18 | -0.52% | 41 | 809 | 270.00 | 116.55 | 0.00 | - | 10 | 38 |
| 35.53 | +4.68 | +15.17% | 2 | 305 | 275.00 | 104.70 | 0.00 | - | - | 1 |
| 33.90 | +3.90 | +13.00% | 31 | 1,748 | 280.00 | 91.00 | -24.72 | -21.36% | 1 | 251 |
| 27.14 | 0.00 | - | 4 | 67 | 285.00 | - | - | - | - | - |
| 31.90 | +3.65 | +12.92% | 1 | 146 | 290.00 | 100.92 | -10.80 | -9.67% | 1 | 1 |
| 29.19 | +3.45 | +13.40% | 10 | 367 | 295.00 | 105.13 | -2.45 | -2.28% | 2 | 5 |
| 29.35 | +3.15 | +12.02% | 10 | 107 | 300.00 | 109.03 | -3.99 | -3.53% | 1 | 13 |
| 25.80 | +2.06 | +8.68% | 8 | 101 | 305.00 | 139.24 | 0.00 | - | - | 2 |
| 25.00 | +0.45 | +1.83% | 40 | 64 | 310.00 | 161.55 | 0.00 | - | 2 | 0 |
| 25.92 | +4.43 | +20.61% | 56 | 233 | 315.00 | - | - | - | - | - |
| 24.70 | +5.75 | +30.34% | 7 | 475 | 320.00 | - | - | - | - | - |
| 20.07 | 0.00 | - | 4 | 66 | 325.00 | - | - | - | - | - |
| 22.70 | +2.92 | +14.76% | 5 | 375 | 330.00 | 158.93 | 0.00 | - | - | 1 |
| 19.00 | 0.00 | - | 1 | 205 | 335.00 | - | - | - | - | - |
| 21.10 | +2.80 | +15.30% | 19 | 736 | 340.00 | 146.23 | 0.00 | - | 2 | 3 |
© 2023 Yahoo. All rights reserved.
