NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.34 | 0.00 | - | 7 | 0 | 20.00 | 0.32 | 0.00 | - | 2 | 0 |
| 209.27 | 0.00 | - | 1 | 9 | 25.00 | 0.33 | 0.00 | - | 603 | 1,884 |
| - | - | - | - | - | 30.00 | 0.60 | 0.00 | - | 20 | 0 |
| 140.47 | 0.00 | - | - | 16 | 35.00 | 0.85 | 0.00 | - | 3 | 35 |
| - | - | - | - | - | 40.00 | 1.50 | 0.00 | - | 1 | 0 |
| 136.65 | 0.00 | - | - | 3 | 45.00 | 1.50 | 0.00 | - | 1 | 58 |
| 186.34 | 0.00 | - | 6 | 9 | 50.00 | 1.81 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 55.00 | 2.09 | 0.00 | - | 4 | 65 |
| 184.79 | 0.00 | - | 6 | 0 | 60.00 | 2.73 | 0.00 | - | 4 | 0 |
| 93.80 | 0.00 | - | - | 13 | 65.00 | 3.05 | 0.00 | - | 4 | 0 |
| 169.50 | 0.00 | - | 4 | 2 | 70.00 | 3.45 | 0.00 | - | 2 | 51 |
| 161.35 | 0.00 | - | 1 | 11 | 75.00 | 4.00 | 0.00 | - | 1 | 34 |
| 168.85 | 0.00 | - | 1 | 17 | 80.00 | 5.25 | 0.00 | - | 2 | 99 |
| 180.50 | 0.00 | - | 20 | 12 | 85.00 | 5.53 | 0.00 | - | 6 | 0 |
| 176.90 | 0.00 | - | 2 | 26 | 90.00 | 6.75 | 0.00 | - | 5 | 0 |
| 173.25 | 0.00 | - | 194 | 125 | 95.00 | 7.38 | 0.00 | - | 1 | 0 |
| 179.00 | 0.00 | - | 1 | 504 | 100.00 | 6.93 | 0.00 | - | 13 | 0 |
| 172.92 | 0.00 | - | 1 | 0 | 105.00 | 8.10 | 0.00 | - | 10 | 0 |
| 161.70 | 0.00 | - | 74 | 113 | 110.00 | 9.00 | 0.00 | - | 3 | 0 |
| 119.71 | 0.00 | - | 2 | 6 | 115.00 | 9.50 | 0.00 | - | 1 | 0 |
| 156.00 | 0.00 | - | 11 | 0 | 120.00 | 10.50 | 0.00 | - | 4 | 0 |
| 150.90 | 0.00 | - | 6 | 13 | 125.00 | 12.70 | 0.00 | - | 1 | 407 |
| 159.60 | 0.00 | - | 1 | 38 | 130.00 | 13.39 | 0.00 | - | 10 | 63 |
| 131.25 | 0.00 | - | 10 | 112 | 135.00 | 12.40 | 0.00 | - | 6 | 0 |
| 150.45 | 0.00 | - | 1 | 164 | 140.00 | 15.60 | 0.00 | - | 3 | 0 |
| 115.00 | 0.00 | - | 1 | 143 | 145.00 | 17.20 | 0.00 | - | 4 | 53 |
| 139.77 | 0.00 | - | 1 | 0 | 150.00 | 18.00 | 0.00 | - | 15 | 0 |
| 117.50 | 0.00 | - | 2 | 47 | 155.00 | 19.87 | 0.00 | - | 2 | 160 |
| 130.40 | 0.00 | - | 29 | 81 | 160.00 | 21.15 | 0.00 | - | 6 | 75 |
| 125.00 | 0.00 | - | 144 | 91 | 165.00 | 21.73 | 0.00 | - | 1 | 315 |
| 128.00 | 0.00 | - | 7 | 114 | 170.00 | 24.15 | 0.00 | - | 134 | 218 |
| 125.75 | 0.00 | - | 91 | 197 | 175.00 | 25.45 | 0.00 | - | 1 | 141 |
| 123.00 | 0.00 | - | 42 | 283 | 180.00 | 26.70 | 0.00 | - | 2 | 0 |
| 119.01 | 0.00 | - | 5 | 180 | 185.00 | 28.00 | 0.00 | - | 1 | 0 |
| 120.00 | 0.00 | - | 3 | 0 | 190.00 | 30.00 | 0.00 | - | 2 | 0 |
| 113.31 | 0.00 | - | 8 | 157 | 195.00 | 33.37 | 0.00 | - | 18 | 75 |
| 115.00 | 0.00 | - | 7 | 397 | 200.00 | 35.60 | 0.00 | - | 3 | 0 |
| 109.77 | 0.00 | - | 2 | 84 | 205.00 | 37.04 | 0.00 | - | 2 | 154 |
| 101.60 | 0.00 | - | 37 | 225 | 210.00 | 38.30 | 0.00 | - | 5 | 426 |
| 105.00 | 0.00 | - | 6 | 151 | 215.00 | 41.31 | 0.00 | - | 2 | 38 |
| 98.45 | 0.00 | - | 12 | 119 | 220.00 | 41.73 | 0.00 | - | 1 | 111 |
| 98.00 | 0.00 | - | 3 | 163 | 225.00 | 46.50 | 0.00 | - | 100 | 127 |
| 96.00 | 0.00 | - | 30 | 323 | 230.00 | 47.60 | 0.00 | - | 1 | 173 |
| 91.99 | 0.00 | - | 2 | 540 | 235.00 | 48.75 | 0.00 | - | 1 | 60 |
| 92.14 | 0.00 | - | 10 | 489 | 240.00 | 48.50 | 0.00 | - | 10 | 30 |
| 89.00 | 0.00 | - | 50 | 52 | 245.00 | 56.23 | 0.00 | - | 7 | 14 |
| 86.00 | 0.00 | - | 28 | 421 | 250.00 | 55.80 | 0.00 | - | 2 | 184 |
| 83.12 | 0.00 | - | 39 | 102 | 255.00 | 62.27 | 0.00 | - | 4 | 7 |
| 83.00 | 0.00 | - | 18 | 197 | 260.00 | 62.54 | 0.00 | - | 15 | 38 |
| 80.33 | 0.00 | - | 15 | 412 | 265.00 | 67.49 | 0.00 | - | 2 | 18 |
| 77.50 | 0.00 | - | 3 | 97 | 270.00 | 67.79 | 0.00 | - | 3 | 20 |
| 78.02 | 0.00 | - | 3 | 178 | 275.00 | 75.00 | 0.00 | - | 2 | 3 |
| 73.95 | 0.00 | - | 4 | 130 | 280.00 | 75.50 | 0.00 | - | 1 | 20 |
| 71.06 | 0.00 | - | 4 | 53 | 285.00 | 76.21 | 0.00 | - | 4 | 7 |
| 70.00 | 0.00 | - | 5 | 0 | 290.00 | 79.30 | 0.00 | - | 12 | 25 |
| 65.09 | 0.00 | - | 4 | 51 | 295.00 | 82.00 | 0.00 | - | 11 | 21 |
| 66.50 | 0.00 | - | 36 | 0 | 300.00 | 86.00 | 0.00 | - | 37 | 33 |
| 66.00 | 0.00 | - | 4 | 165 | 305.00 | 104.07 | 0.00 | - | 2 | 15 |
| 64.00 | 0.00 | - | 3 | 113 | 310.00 | 105.58 | 0.00 | - | 2 | 6 |
| 64.70 | 0.00 | - | 5 | 23 | 315.00 | 94.99 | 0.00 | - | 1 | 4 |
| 59.76 | 0.00 | - | 13 | 90 | 320.00 | 103.00 | 0.00 | - | 1 | 32 |
| 60.36 | 0.00 | - | 5 | 58 | 325.00 | 105.00 | 0.00 | - | 2 | 11 |
| 58.00 | 0.00 | - | 12 | 417 | 330.00 | 105.00 | 0.00 | - | 1 | 20 |
| 56.00 | 0.00 | - | 1 | 0 | 335.00 | - | - | - | - | - |
| 53.60 | 0.00 | - | 2 | 130 | 340.00 | 121.00 | 0.00 | - | 2 | 6 |
| 53.50 | 0.00 | - | 1 | 29 | 345.00 | 125.45 | 0.00 | - | - | 0 |
| 50.02 | 0.00 | - | 12 | 124 | 350.00 | 134.00 | 0.00 | - | 1 | 13 |
| 38.74 | 0.00 | - | 1 | 15 | 355.00 | - | - | - | - | - |
| 46.27 | 0.00 | - | 6 | 0 | 360.00 | 129.00 | 0.00 | - | 2 | 2 |
| 44.00 | 0.00 | - | 1 | 8 | 365.00 | - | - | - | - | - |
| 41.33 | 0.00 | - | 2 | 23 | 370.00 | 158.82 | 0.00 | - | - | 1 |
| 30.79 | 0.00 | - | 5 | 6 | 375.00 | - | - | - | - | - |
| 32.15 | 0.00 | - | 1 | 23 | 380.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | - | 1 | 385.00 | - | - | - | - | - |
| 30.95 | 0.00 | - | 1 | 8 | 390.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 21 | 395.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 6 | 3,660 | 400.00 | 178.10 | 0.00 | - | 4 | 27 |
| 35.00 | 0.00 | - | 1 | 7 | 405.00 | - | - | - | - | - |
| 34.45 | 0.00 | - | 5 | 5 | 410.00 | 188.00 | 0.00 | - | - | 1 |
| 33.00 | 0.00 | - | 1 | 52 | 415.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | 13 | 42 | 420.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 7 | 19 | 425.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 4 | 527 | 430.00 | 203.00 | 0.00 | - | 1 | 4 |
| 29.79 | 0.00 | - | - | 0 | 435.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 18 | 125 | 440.00 | 191.00 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.
