NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 895.00 | 0.00 | - | 1 | 79 | 5.00 | 0.06 | 0.00 | - | 2 | 181 |
| 879.27 | 0.00 | - | - | 3 | 10.00 | 0.20 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 15.00 | 0.31 | 0.00 | - | 1 | 5 |
| 786.00 | 0.00 | - | 1 | 39 | 20.00 | 0.04 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 25.00 | 0.10 | 0.00 | - | 1 | 5 |
| 672.16 | 0.00 | - | 24 | 22 | 30.00 | 0.27 | 0.00 | - | 2 | 17 |
| 855.79 | 0.00 | - | 20 | 20 | 35.00 | 0.08 | 0.00 | - | 1 | 3 |
| 850.99 | 0.00 | - | 20 | 24 | 40.00 | 0.22 | 0.00 | - | 1 | 45 |
| 677.66 | 0.00 | - | 4 | 3 | 45.00 | 0.27 | 0.00 | - | 1 | 34 |
| 730.00 | 0.00 | - | 1 | 4 | 50.00 | 0.24 | -0.06 | -20.00% | 8 | 234 |
| 597.50 | 0.00 | - | 4 | 4 | 60.00 | 0.49 | 0.00 | - | 1 | 9 |
| 566.85 | 0.00 | - | 19 | 4 | 70.00 | 0.50 | 0.00 | - | 1 | 7 |
| 851.45 | 0.00 | - | 2 | 6 | 80.00 | 0.44 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 90.00 | 0.55 | 0.00 | - | 3 | 131 |
| 598.60 | 0.00 | - | 1 | 7 | 100.00 | 0.80 | -0.02 | -2.44% | 1 | 395 |
| - | - | - | - | - | 110.00 | 1.11 | 0.00 | - | 10 | 27 |
| 774.87 | 0.00 | - | 14 | 13 | 120.00 | 1.32 | 0.00 | - | 1 | 79 |
| 669.63 | 0.00 | - | 10 | 28 | 130.00 | 1.25 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 140.00 | 1.47 | 0.00 | - | 4 | 10 |
| 548.38 | 0.00 | - | 1 | 4 | 150.00 | 1.94 | 0.00 | - | 80 | 108 |
| 390.92 | 0.00 | - | 7 | 1 | 160.00 | 2.25 | 0.00 | - | 1 | 5 |
| 728.25 | 0.00 | - | 2 | 14 | 170.00 | 2.45 | 0.00 | - | 2 | 61 |
| 697.86 | 0.00 | - | 1 | 16 | 180.00 | 3.15 | 0.00 | - | 2 | 20 |
| 632.02 | 0.00 | - | 1 | 8 | 190.00 | 3.65 | 0.00 | - | 4 | 29 |
| 704.55 | +54.05 | +8.31% | 1 | 15 | 200.00 | 3.95 | 0.00 | - | 1 | 89 |
| 638.65 | 0.00 | - | 1 | 14 | 210.00 | 4.55 | 0.00 | - | 3 | 26 |
| 629.25 | 0.00 | - | 1 | 23 | 220.00 | 5.72 | 0.00 | - | 3 | 37 |
| 574.92 | 0.00 | - | 8 | 24 | 230.00 | 6.00 | 0.00 | - | 1 | 41 |
| 678.00 | 0.00 | - | 1 | 12 | 240.00 | 6.24 | -1.29 | -17.13% | 1 | 30 |
| 695.60 | 0.00 | - | 1 | 41 | 250.00 | 7.50 | 0.00 | - | 1 | 144 |
| 565.19 | 0.00 | - | 2 | 39 | 260.00 | 7.70 | 0.00 | - | 1 | 225 |
| 658.80 | 0.00 | - | 4 | 14 | 270.00 | 8.35 | 0.00 | - | 2 | 7 |
| 635.68 | 0.00 | - | 1 | 55 | 280.00 | 9.70 | 0.00 | - | 3 | 99 |
| 526.55 | 0.00 | - | 5 | 10 | 290.00 | 12.50 | 0.00 | - | 2 | 26 |
| 554.00 | 0.00 | - | 4 | 84 | 300.00 | 10.75 | -1.64 | -13.24% | 1 | 929 |
| 594.00 | 0.00 | - | 5 | 272 | 310.00 | 13.84 | 0.00 | - | 2 | 79 |
| 590.39 | 0.00 | - | 2 | 29 | 320.00 | 16.95 | 0.00 | - | 17 | 74 |
| 529.75 | 0.00 | - | 1 | 5 | 330.00 | 15.52 | 0.00 | - | 1 | 124 |
| 560.53 | 0.00 | - | 1 | 10 | 340.00 | 15.10 | -1.68 | -10.01% | 1 | 29 |
| 591.85 | 0.00 | - | 1 | 49 | 350.00 | 17.45 | 0.00 | - | 30 | 366 |
| 590.70 | 0.00 | - | 12 | 14 | 360.00 | 18.25 | 0.00 | - | 2 | 74 |
| 474.00 | 0.00 | - | 4 | 44 | 370.00 | 19.60 | -2.67 | -11.99% | 1 | 28 |
| 525.80 | 0.00 | - | 20 | 160 | 380.00 | 21.00 | -1.85 | -8.10% | 1 | 97 |
| 566.15 | 0.00 | - | 1 | 26 | 390.00 | 22.41 | -3.04 | -11.94% | 7 | 89 |
| 492.05 | 0.00 | - | 1 | 508 | 400.00 | 27.20 | 0.00 | - | 1 | 174 |
| 561.20 | 0.00 | - | 2 | 14 | 410.00 | 28.62 | 0.00 | - | 1 | 36 |
| 474.20 | 0.00 | - | 2 | 109 | 420.00 | 36.48 | 0.00 | - | 1 | 37 |
| 432.07 | 0.00 | - | 1 | 32 | 430.00 | 29.65 | -1.73 | -5.51% | 1 | 54 |
| 519.00 | 0.00 | - | 10 | 46 | 440.00 | 31.51 | -0.29 | -0.91% | 7 | 154 |
| 454.12 | 0.00 | - | 3 | 99 | 450.00 | 33.40 | -2.70 | -7.48% | 8 | 401 |
| 433.95 | 0.00 | - | 2 | 41 | 460.00 | 40.70 | 0.00 | - | 1 | 32 |
| 444.45 | 0.00 | - | 1 | 94 | 470.00 | 37.94 | 0.00 | - | 1 | 126 |
| 400.95 | 0.00 | - | 1 | 101 | 480.00 | 40.80 | -8.25 | -16.82% | 1 | 85 |
| 386.00 | 0.00 | - | 1 | 71 | 490.00 | 52.00 | 0.00 | - | 30 | 75 |
| 463.50 | +34.05 | +7.93% | 1 | 125 | 500.00 | 50.30 | 0.00 | - | 1 | 337 |
| 373.10 | 0.00 | - | 1 | 72 | 510.00 | 50.75 | 0.00 | - | 1 | 36 |
| 422.35 | 0.00 | - | 1 | 52 | 520.00 | 48.10 | 0.00 | - | 4 | 527 |
| 476.97 | 0.00 | - | 2 | 141 | 530.00 | 53.45 | -3.72 | -6.51% | 3 | 54 |
| 465.02 | 0.00 | - | 8 | 23 | 540.00 | 54.66 | 0.00 | - | 1 | 38 |
| 388.43 | 0.00 | - | 6 | 46 | 550.00 | 59.10 | -8.85 | -13.02% | 1 | 139 |
| 473.81 | 0.00 | - | 1 | 45 | 560.00 | 71.70 | 0.00 | - | 1 | 19 |
| 354.30 | 0.00 | - | 2 | 44 | 570.00 | 68.60 | 0.00 | - | 13 | 56 |
| 359.58 | 0.00 | - | 4 | 63 | 580.00 | 81.95 | 0.00 | - | 1 | 54 |
| 358.31 | 0.00 | - | 1 | 24 | 590.00 | 71.45 | -8.35 | -10.46% | 1 | 34 |
| 411.70 | +49.70 | +13.73% | 2 | 161 | 600.00 | 74.34 | -5.06 | -6.37% | 3 | 576 |
| 401.10 | 0.00 | - | 1 | 30 | 610.00 | 77.11 | -4.06 | -5.00% | 5 | 54 |
| 312.98 | 0.00 | - | 3 | 65 | 620.00 | 86.22 | 0.00 | - | 2 | 52 |
| 386.19 | +74.19 | +23.78% | 2 | 56 | 630.00 | 84.90 | -18.35 | -17.77% | 6 | 44 |
| 409.82 | 0.00 | - | 2 | 30 | 640.00 | 92.00 | 0.00 | - | 1 | 47 |
| 305.30 | 0.00 | - | 4 | 78 | 650.00 | 91.00 | -8.25 | -8.31% | 5 | 84 |
| 331.00 | 0.00 | - | 6 | 224 | 660.00 | 105.80 | 0.00 | - | 1 | 115 |
| 395.73 | 0.00 | - | 2 | 97 | 670.00 | 100.45 | +6.42 | +6.83% | 1 | 7 |
| 279.10 | 0.00 | - | 2 | 199 | 680.00 | 97.85 | 0.00 | - | 5 | 9 |
| 319.52 | 0.00 | - | 2 | 233 | 690.00 | 107.00 | 0.00 | - | 1 | 24 |
| 357.25 | +43.25 | +13.77% | 2 | 418 | 700.00 | 112.20 | -7.10 | -5.95% | 136 | 197 |
| 346.00 | +75.70 | +28.01% | 1 | 54 | 710.00 | 117.20 | 0.00 | - | 9 | 17 |
| 330.15 | 0.00 | - | 3 | 136 | 720.00 | 137.00 | 0.00 | - | 4 | 52 |
| 290.32 | 0.00 | - | 15 | 358 | 730.00 | 127.30 | 0.00 | - | 6 | 18 |
| 316.85 | 0.00 | - | 1 | 58 | 740.00 | 129.75 | -15.91 | -10.92% | 4 | 9 |
| 332.05 | +43.67 | +15.14% | 1 | 857 | 750.00 | 150.70 | 0.00 | - | 1 | 211 |
| 248.00 | 0.00 | - | 2 | 36 | 760.00 | 158.71 | 0.00 | - | 2 | 61 |
| 312.00 | +27.20 | +9.55% | 1 | 122 | 770.00 | 149.95 | 0.00 | - | 25 | 118 |
| 320.65 | +54.51 | +20.48% | 1 | 55 | 780.00 | 158.55 | 0.00 | - | 133 | 228 |
| 235.38 | 0.00 | - | 21 | 306 | 790.00 | 167.00 | 0.00 | - | 1 | 16 |
| 309.64 | +35.46 | +12.93% | 1,003 | 1,318 | 800.00 | 159.17 | -17.83 | -10.07% | 1 | 268 |
| 254.40 | 0.00 | - | 13 | 85 | 810.00 | 156.95 | 0.00 | - | 11 | 5 |
| 257.00 | 0.00 | - | 1 | 38 | 820.00 | 189.27 | 0.00 | - | 4 | 53 |
| 235.00 | 0.00 | - | 2 | 141 | 830.00 | 184.60 | 0.00 | - | 1 | 7 |
| 232.47 | 0.00 | - | 4 | 24 | 840.00 | 215.43 | 0.00 | - | 1 | 15 |
| 281.60 | +51.45 | +22.35% | 2 | 383 | 850.00 | 221.86 | 0.00 | - | 3 | 25 |
| 286.88 | +48.02 | +20.10% | 2 | 87 | 860.00 | 203.75 | 0.00 | - | 6 | 45 |
| 275.20 | +59.93 | +27.84% | 13 | 189 | 870.00 | 208.00 | 0.00 | - | 133 | 62 |
| 276.30 | +43.40 | +18.63% | 6 | 53 | 880.00 | 216.90 | 0.00 | - | 1 | 14 |
| 223.53 | 0.00 | - | 1 | 70 | 890.00 | 208.00 | +5.92 | +2.93% | 1 | 8 |
| 271.00 | +46.00 | +20.44% | 5 | 1,116 | 900.00 | 230.05 | 0.00 | - | 1 | 63 |
| 222.65 | 0.00 | - | 2 | 463 | 910.00 | 250.50 | 0.00 | - | 1 | 10 |
| 198.54 | 0.00 | - | 1 | 167 | 920.00 | 239.00 | 0.00 | - | 1 | 4 |
| 257.50 | +59.50 | +30.05% | 6 | 230 | 930.00 | - | - | - | - | - |
| 248.00 | 0.00 | - | 1 | 71 | 940.00 | 262.63 | 0.00 | - | 1 | 13 |
| 242.52 | +50.22 | +26.12% | 2 | 291 | 950.00 | 267.47 | 0.00 | - | 1 | 86 |
| 214.85 | 0.00 | - | 2 | 36 | 960.00 | 241.55 | 0.00 | - | 2 | 3 |
| 204.20 | 0.00 | - | 12 | 172 | 970.00 | 233.90 | 0.00 | - | 10 | 9 |
| 190.33 | 0.00 | - | 9 | 52 | 980.00 | 257.35 | 0.00 | - | 9 | 14 |
| 196.35 | 0.00 | - | 2 | 12 | 990.00 | 264.40 | 0.00 | - | 2 | 6 |
| 234.24 | +31.44 | +15.50% | 8 | 1,073 | 1,000.00 | 273.77 | -17.56 | -6.03% | 1 | 324 |
| 217.95 | 0.00 | - | 1 | 33 | 1,010.00 | 294.70 | 0.00 | - | 13 | 19 |
| 169.12 | 0.00 | - | 22 | 69 | 1,020.00 | 309.50 | 0.00 | - | 8 | 6 |
| 193.00 | 0.00 | - | 1 | 41 | 1,030.00 | 298.20 | 0.00 | - | 7 | 12 |
| 183.80 | 0.00 | - | 22 | 19 | 1,040.00 | 298.15 | 0.00 | - | 3 | 7 |
| 167.52 | 0.00 | - | 16 | 59 | 1,050.00 | 434.75 | 0.00 | - | - | 4 |
| 185.60 | 0.00 | - | 3 | 18 | 1,060.00 | 440.40 | 0.00 | - | 3 | 7 |
| 174.30 | 0.00 | - | 6 | 30 | 1,070.00 | 316.13 | 0.00 | - | 1 | 23 |
| 175.56 | 0.00 | - | 2 | 15 | 1,080.00 | 327.19 | 0.00 | - | 2 | 9 |
| 206.20 | +52.80 | +34.42% | 3 | 109 | 1,090.00 | 415.45 | 0.00 | - | 2 | 6 |
| 207.53 | +43.05 | +26.17% | 6 | 227 | 1,100.00 | 340.38 | -8.76 | -2.51% | 1 | 18 |
| 139.05 | 0.00 | - | 10 | 27 | 1,110.00 | 458.05 | 0.00 | - | 12 | 9 |
| 201.44 | +48.09 | +31.36% | 2 | 39 | 1,120.00 | 447.91 | 0.00 | - | 2 | 9 |
| 167.40 | 0.00 | - | 1 | 25 | 1,130.00 | 352.33 | 0.00 | - | 7 | 11 |
| 190.55 | +31.55 | +19.84% | 10 | 151 | 1,140.00 | 351.75 | 0.00 | - | 2 | 6 |
| 158.30 | 0.00 | - | 1 | 29 | 1,150.00 | 376.38 | 0.00 | - | 2 | 2 |
| 138.10 | 0.00 | - | 1 | 4 | 1,160.00 | 356.55 | 0.00 | - | 2 | 0 |
| 158.19 | 0.00 | - | 10 | 7 | 1,170.00 | 378.52 | 0.00 | - | 7 | 6 |
| 151.57 | 0.00 | - | 1 | 14 | 1,180.00 | 399.11 | 0.00 | - | 2 | 2 |
| 180.58 | 0.00 | - | 2 | 0 | 1,190.00 | 395.48 | 0.00 | - | 4 | 4 |
| 175.00 | +30.00 | +20.69% | 3 | 245 | 1,200.00 | 412.47 | +10.32 | +2.57% | 1 | 16 |
| 131.10 | 0.00 | - | 1 | 15 | 1,210.00 | 393.85 | 0.00 | - | 2 | 12 |
| 147.78 | 0.00 | - | 2 | 25 | 1,220.00 | 399.10 | 0.00 | - | 7 | 20 |
| 177.35 | 0.00 | - | 2 | 38 | 1,230.00 | 448.54 | 0.00 | - | 8 | 24 |
| 165.89 | 0.00 | - | 1 | 22 | 1,240.00 | 428.34 | 0.00 | - | 5 | 93 |
| 154.45 | +28.60 | +22.73% | 3 | 176 | 1,250.00 | 483.35 | 0.00 | - | 1 | 83 |
| 130.05 | 0.00 | - | 12 | 19 | 1,260.00 | 451.11 | 0.00 | - | 4 | 36 |
| 98.35 | 0.00 | - | 2 | 2 | 1,270.00 | 431.76 | 0.00 | - | 4 | 0 |
| 119.70 | 0.00 | - | 5 | 29 | 1,280.00 | 615.88 | 0.00 | - | 1 | 69 |
| 106.27 | 0.00 | - | 1 | 6 | 1,290.00 | 615.55 | 0.00 | - | 2 | 45 |
| 150.10 | +18.41 | +13.98% | 3 | 63 | 1,300.00 | 513.44 | 0.00 | - | 1 | 43 |
| 149.92 | +23.07 | +18.19% | 1 | 17 | 1,320.00 | 505.99 | 0.00 | - | 2 | 95 |
| 103.20 | 0.00 | - | 1 | 11 | 1,340.00 | 620.85 | 0.00 | - | 46 | 142 |
| 119.97 | 0.00 | - | 1 | 8 | 1,360.00 | 566.56 | 0.00 | - | 7 | 121 |
| 111.65 | 0.00 | - | 3 | 19 | 1,380.00 | 583.46 | 0.00 | - | 58 | 58 |
| 115.61 | 0.00 | - | 1 | 63 | 1,400.00 | 589.68 | 0.00 | - | 2 | 21 |
| 92.00 | 0.00 | - | 50 | 70 | 1,420.00 | - | - | - | - | - |
| 104.55 | 0.00 | - | 4 | 25 | 1,440.00 | 635.94 | 0.00 | - | 7 | 12 |
| 128.31 | 0.00 | - | 3 | 0 | 1,460.00 | 653.35 | 0.00 | - | 58 | 58 |
| 92.46 | 0.00 | - | 2 | 47 | 1,480.00 | 748.40 | 0.00 | - | 2 | 0 |
| 106.00 | +24.92 | +30.74% | 1 | 172 | 1,500.00 | 687.45 | 0.00 | - | 1 | 11 |
| 85.74 | 0.00 | - | 2 | 20 | 1,520.00 | 675.20 | 0.00 | - | - | 3 |
| 83.36 | 0.00 | - | 2 | 18 | 1,540.00 | 690.90 | 0.00 | - | - | 2 |
| 74.63 | 0.00 | - | 12 | 61 | 1,560.00 | 707.73 | 0.00 | - | - | 1 |
| 77.02 | 0.00 | - | 2 | 7 | 1,580.00 | 721.08 | 0.00 | - | 2 | 12 |
| 76.40 | 0.00 | - | 2 | 74 | 1,600.00 | 769.42 | 0.00 | - | 1 | 11 |
| 84.49 | 0.00 | - | 1 | 13 | 1,620.00 | 828.00 | 0.00 | - | - | 0 |
| 82.64 | 0.00 | - | 1 | 34 | 1,640.00 | 758.20 | 0.00 | - | 12 | 12 |
| 91.80 | 0.00 | - | 8 | 4 | 1,650.00 | 796.65 | 0.00 | - | 1 | 0 |
| 69.17 | 0.00 | - | 1 | 25 | 1,660.00 | - | - | - | - | - |
| 86.70 | 0.00 | - | 23 | 7 | 1,670.00 | 799.00 | 0.00 | - | - | 0 |
| 78.21 | 0.00 | - | 1 | 27 | 1,680.00 | - | - | - | - | - |
| 63.32 | 0.00 | - | 22 | 13 | 1,690.00 | - | - | - | - | - |
| 90.45 | +24.68 | +37.52% | 2 | 49 | 1,700.00 | 863.59 | 0.00 | - | 2 | 7 |
| 61.41 | 0.00 | - | 6 | 42 | 1,710.00 | 835.10 | 0.00 | - | 6 | 6 |
| 73.19 | 0.00 | - | 1 | 41 | 1,720.00 | 830.25 | 0.00 | - | 1 | 1 |
| 60.23 | 0.00 | - | 2 | 14 | 1,730.00 | 839.50 | 0.00 | - | 1 | 1 |
| 60.16 | 0.00 | - | 6 | 10 | 1,740.00 | 848.45 | 0.00 | - | 2 | 2 |
| 59.90 | 0.00 | - | 8 | 24 | 1,750.00 | 857.60 | 0.00 | - | 1 | 1 |
| 58.50 | 0.00 | - | 4 | 6 | 1,760.00 | 856.95 | 0.00 | - | - | 1 |
| 55.80 | 0.00 | - | 1 | 16 | 1,770.00 | 876.15 | 0.00 | - | 2 | 2 |
| 65.92 | 0.00 | - | 10 | 9 | 1,780.00 | - | - | - | - | - |
| 65.50 | 0.00 | - | 12 | 27 | 1,790.00 | 946.18 | 0.00 | - | 6 | 0 |
| 67.04 | 0.00 | - | 2 | 44 | 1,800.00 | - | - | - | - | - |
| 69.15 | 0.00 | - | 2 | 4 | 1,810.00 | - | - | - | - | - |
| 71.58 | 0.00 | - | 3 | 2 | 1,820.00 | - | - | - | - | - |
| 70.89 | 0.00 | - | 7 | 14 | 1,830.00 | - | - | - | - | - |
| 63.45 | 0.00 | - | 1 | 11 | 1,840.00 | 960.23 | 0.00 | - | - | 0 |
| 48.30 | 0.00 | - | 2 | 12 | 1,850.00 | - | - | - | - | - |
| 61.85 | 0.00 | - | 66 | 73 | 1,860.00 | - | - | - | - | - |
| 51.27 | 0.00 | - | 2 | 9 | 1,870.00 | - | - | - | - | - |
| 49.22 | 0.00 | - | 8 | 9 | 1,880.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 36 | 1,890.00 | 1,044.79 | 0.00 | - | - | 0 |
| 74.15 | +18.42 | +33.05% | 2 | 11 | 1,900.00 | - | - | - | - | - |
| 48.03 | 0.00 | - | 2 | 9 | 1,910.00 | - | - | - | - | - |
| 46.97 | 0.00 | - | 37 | 24 | 1,920.00 | - | - | - | - | - |
| 46.26 | 0.00 | - | 48 | 40 | 1,930.00 | - | - | - | - | - |
| 69.80 | +12.90 | +22.67% | 6 | 236 | 1,940.00 | 1,056.73 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.