NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 11.40 | -3.45 | -23.23% | 5 | 5 |
| 501.00 | 0.00 | - | 1 | 1 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 15.10 | -4.70 | -23.74% | 1 | 2 |
| - | - | - | - | - | 450.00 | 24.25 | 0.00 | - | - | 14 |
| - | - | - | - | - | 470.00 | 24.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 480.00 | 26.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 490.00 | 31.60 | 0.00 | - | - | 3 |
| 398.09 | 0.00 | - | 1 | 7 | 500.00 | 30.00 | 0.00 | - | 6 | 8 |
| 320.50 | 0.00 | - | 2 | 2 | 560.00 | 49.47 | 0.00 | - | 2 | 5 |
| 322.45 | 0.00 | - | 2 | 3 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 53.50 | 0.00 | - | 1 | 22 |
| 300.60 | 0.00 | - | - | 0 | 620.00 | 61.80 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 640.00 | 71.87 | 0.00 | - | 3 | 41 |
| 278.55 | 0.00 | - | - | 2 | 660.00 | 85.47 | 0.00 | - | 1 | 34 |
| 281.00 | 0.00 | - | - | 1 | 680.00 | 80.39 | 0.00 | - | 1 | 11 |
| 313.55 | 0.00 | - | 3 | 4 | 700.00 | 83.00 | -5.00 | -5.68% | 6 | 110 |
| 257.85 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 287.03 | 0.00 | - | 2 | 4 | 740.00 | 108.74 | 0.00 | - | 1 | 19 |
| 285.00 | +29.41 | +11.51% | 4 | 574 | 760.00 | 112.05 | 0.00 | - | 4 | 10 |
| 255.00 | 0.00 | - | 5 | 145 | 780.00 | 132.00 | 0.00 | - | 30 | 34 |
| 266.70 | +22.65 | +9.28% | 3 | 145 | 800.00 | 146.15 | 0.00 | - | 116 | 117 |
| 251.13 | +22.62 | +9.90% | 3 | 58 | 820.00 | - | - | - | - | - |
| 239.80 | +19.60 | +8.90% | 1 | 7 | 840.00 | 145.39 | -9.11 | -5.90% | 1 | 10 |
| 237.54 | +30.34 | +14.64% | 2 | 25 | 860.00 | 159.90 | 0.00 | - | 1 | 14 |
| 223.50 | 0.00 | - | 2 | 24 | 880.00 | 190.00 | 0.00 | - | 1 | 13 |
| 218.43 | +38.43 | +21.35% | 12 | 6 | 900.00 | 184.00 | 0.00 | - | 1 | 9 |
| 208.00 | +22.65 | +12.22% | 4 | 5 | 920.00 | 201.70 | 0.00 | - | 15 | 15 |
| 195.20 | 0.00 | - | 6 | 31 | 940.00 | 209.50 | 0.00 | - | 32 | 65 |
| 167.22 | 0.00 | - | 1 | 4 | 960.00 | 226.20 | 0.00 | - | - | 17 |
| 173.80 | 0.00 | - | 8 | 62 | 980.00 | 234.05 | 0.00 | - | - | 18 |
| 183.50 | +15.90 | +9.49% | 1 | 116 | 1,000.00 | 247.15 | 0.00 | - | - | 31 |
| 153.60 | 0.00 | - | 1 | 60 | 1,020.00 | - | - | - | - | - |
| 163.57 | 0.00 | - | 2 | 96 | 1,040.00 | 299.20 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 1,060.00 | 287.65 | 0.00 | - | - | 2 |
| 128.05 | 0.00 | - | 1 | 22 | 1,080.00 | - | - | - | - | - |
| 152.00 | +22.00 | +16.92% | 2 | 6 | 1,100.00 | - | - | - | - | - |
| 147.83 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 132.48 | 0.00 | - | 1 | 8 | 1,140.00 | - | - | - | - | - |
| 130.33 | 0.00 | - | 1 | 4 | 1,160.00 | - | - | - | - | - |
| 110.54 | 0.00 | - | 1 | 6 | 1,180.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 3 | 12 | 1,200.00 | 394.42 | 0.00 | - | - | 1 |
| 117.52 | 0.00 | - | 1 | 2 | 1,220.00 | 440.15 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 1,240.00 | 428.82 | 0.00 | - | - | 31 |
| 89.77 | 0.00 | - | 5 | 25 | 1,260.00 | 473.75 | 0.00 | - | 3 | 25 |
| 103.10 | 0.00 | - | 2 | 3 | 1,280.00 | 459.51 | 0.00 | - | - | 32 |
| 83.40 | 0.00 | - | 3 | 22 | 1,300.00 | 477.95 | 0.00 | - | - | 5 |
© 2024 Yahoo. All rights reserved.