NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.75 | 0.00 | - | 2 | 8 | 260.00 | 0.01 | 0.00 | - | 4 | 98 |
| 594.23 | 0.00 | - | 1 | 1 | 280.00 | 0.02 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 2 |
| 535.52 | +15.52 | +2.98% | 1 | 11 | 300.00 | 0.04 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 37 | 64 |
| 467.55 | 0.00 | - | 2 | 5 | 320.00 | 0.01 | -0.04 | -80.00% | 3 | 3 |
| 457.75 | 0.00 | - | 1 | 22 | 330.00 | 0.01 | 0.00 | - | 11 | 120 |
| 482.34 | 0.00 | - | 1 | 2 | 340.00 | 0.02 | 0.00 | - | 1 | 167 |
| 455.07 | +29.49 | +6.93% | 1 | 56 | 350.00 | 0.01 | 0.00 | - | 28 | 83 |
| 492.25 | 0.00 | - | 1 | 5 | 360.00 | 0.01 | 0.00 | - | 4 | 82 |
| 426.19 | 0.00 | - | 4 | 2 | 370.00 | 0.01 | 0.00 | - | 3 | 611 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 1,118 |
| 484.64 | 0.00 | - | 2 | 1 | 390.00 | 0.01 | 0.00 | - | 2 | 596 |
| 423.71 | 0.00 | - | 1 | 28 | 400.00 | 0.01 | 0.00 | - | 30 | 994 |
| 392.65 | 0.00 | - | 12 | 2 | 410.00 | 0.01 | 0.00 | - | 10 | 600 |
| 407.00 | +49.04 | +13.70% | 2 | 7 | 420.00 | 0.01 | 0.00 | - | 4 | 289 |
| 352.33 | 0.00 | - | 4 | 2 | 430.00 | 0.01 | 0.00 | - | 3 | 456 |
| 397.10 | -8.70 | -2.14% | 1 | 2 | 440.00 | 0.01 | 0.00 | - | 3 | 552 |
| 370.70 | -4.12 | -1.10% | 1 | 11 | 450.00 | 0.01 | 0.00 | - | 116 | 2,209 |
| 424.07 | 0.00 | - | 5 | 0 | 460.00 | 0.02 | 0.00 | - | 13 | 295 |
| 315.00 | 0.00 | - | 1 | 2 | 470.00 | 0.01 | 0.00 | - | 28 | 987 |
| 313.61 | 0.00 | - | 1 | 5 | 480.00 | 0.01 | 0.00 | - | 121 | 1,102 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 196 | 602 |
| 301.90 | +2.90 | +0.97% | 8 | 85 | 500.00 | 0.01 | 0.00 | - | 67 | 1,769 |
| 267.63 | 0.00 | - | 7 | 9 | 510.00 | 0.02 | +0.01 | - | 23 | 796 |
| 306.38 | 0.00 | - | 1 | 4 | 520.00 | 0.03 | +0.01 | +50.00% | 285 | 1,308 |
| 302.52 | -14.83 | -4.67% | 2 | 5 | 530.00 | 0.02 | 0.00 | - | 114 | 687 |
| 252.00 | 0.00 | - | 11 | 9 | 540.00 | 0.01 | -0.01 | -50.00% | 74 | 807 |
| 257.16 | -20.67 | -7.44% | 1 | 45 | 550.00 | 0.02 | 0.00 | - | 549 | 4,874 |
| 250.00 | -17.16 | -6.42% | 4 | 19 | 560.00 | 0.03 | 0.00 | - | 257 | 638 |
| 254.78 | -1.81 | -0.71% | 1 | 35 | 570.00 | 0.04 | +0.01 | +33.33% | 145 | 1,317 |
| 233.40 | 0.00 | - | 4 | 62 | 580.00 | 0.06 | +0.03 | +100.00% | 270 | 802 |
| 237.75 | +38.25 | +19.17% | 3 | 8 | 590.00 | 0.04 | 0.00 | - | 244 | 1,436 |
| 201.79 | -21.57 | -9.66% | 1 | 238 | 600.00 | 0.06 | +0.01 | +20.00% | 816 | 3,599 |
| 172.35 | 0.00 | - | 28 | 23 | 610.00 | 0.05 | -0.01 | -16.67% | 337 | 908 |
| 159.00 | 0.00 | - | 2 | 101 | 620.00 | 0.07 | 0.00 | - | 314 | 1,607 |
| 175.52 | -13.70 | -7.24% | 2 | 16 | 630.00 | 0.07 | -0.01 | -11.11% | 348 | 1,177 |
| 185.50 | 0.00 | - | 1 | 36 | 640.00 | 0.09 | -0.01 | -10.00% | 513 | 1,091 |
| 152.25 | -21.90 | -12.58% | 5 | 31 | 650.00 | 0.11 | -0.01 | -8.33% | 979 | 8,160 |
| 147.00 | -17.03 | -10.38% | 1 | 55 | 660.00 | 0.14 | 0.00 | - | 319 | 1,281 |
| 137.20 | -16.81 | -10.91% | 47 | 99 | 670.00 | 0.17 | +0.03 | +21.43% | 479 | 3,062 |
| 158.61 | +11.41 | +7.75% | 1 | 53 | 680.00 | 0.17 | -0.02 | -10.53% | 889 | 4,806 |
| 123.25 | +3.36 | +2.80% | 12 | 213 | 690.00 | 0.21 | 0.00 | - | 3,116 | 2,342 |
| 116.00 | -9.00 | -7.20% | 134 | 557 | 700.00 | 0.26 | +0.01 | +3.85% | 4,748 | 9,235 |
| 94.20 | -20.10 | -17.59% | 12 | 284 | 710.00 | 0.32 | +0.03 | +10.34% | 531 | 2,670 |
| 89.97 | -14.18 | -13.61% | 66 | 326 | 720.00 | 0.41 | +0.05 | +14.29% | 2,850 | 3,762 |
| 101.00 | +1.60 | +1.61% | 35 | 421 | 725.00 | 0.45 | +0.05 | +12.50% | 3,301 | 6,652 |
| 81.15 | -14.65 | -15.29% | 61 | 577 | 730.00 | 0.48 | -0.02 | -4.00% | 2,205 | 2,918 |
| 80.95 | -6.25 | -7.17% | 8 | 273 | 735.00 | 0.57 | +0.01 | +1.85% | 1,901 | 2,079 |
| 74.50 | -13.09 | -14.94% | 332 | 580 | 740.00 | 0.68 | +0.08 | +13.33% | 3,991 | 5,525 |
| 72.00 | -7.51 | -9.45% | 104 | 602 | 745.00 | 0.75 | +0.05 | +6.85% | 1,782 | 2,385 |
| 65.05 | -9.95 | -13.27% | 497 | 2,743 | 750.00 | 0.89 | +0.08 | +9.88% | 17,455 | 10,470 |
| 59.45 | -11.75 | -16.50% | 22 | 820 | 755.00 | 1.05 | +0.05 | +5.00% | 2,936 | 2,606 |
| 57.60 | -7.05 | -10.90% | 157 | 908 | 760.00 | 1.26 | +0.02 | +1.61% | 7,876 | 4,353 |
| 48.20 | -12.56 | -20.67% | 100 | 814 | 765.00 | 1.60 | +0.15 | +10.34% | 3,603 | 3,111 |
| 45.35 | -10.05 | -18.14% | 346 | 1,390 | 770.00 | 1.95 | +0.24 | +14.04% | 7,104 | 4,626 |
| 38.18 | -13.12 | -25.58% | 251 | 1,110 | 775.00 | 2.38 | +0.28 | +12.96% | 6,134 | 3,542 |
| 40.00 | -5.95 | -12.95% | 689 | 2,110 | 780.00 | 3.08 | +0.45 | +17.44% | 20,924 | 4,454 |
| 35.35 | -7.30 | -17.12% | 710 | 2,082 | 785.00 | 3.90 | +0.55 | +16.42% | 6,355 | 3,919 |
| 31.12 | -7.43 | -19.28% | 2,193 | 2,685 | 790.00 | 4.90 | +1.00 | +25.64% | 20,050 | 5,114 |
| 26.70 | -8.50 | -24.15% | 1,948 | 1,556 | 795.00 | 5.92 | +0.72 | +13.90% | 8,411 | 4,365 |
| 24.15 | -7.10 | -22.72% | 8,580 | 4,548 | 800.00 | 7.35 | +1.15 | +18.40% | 54,906 | 8,008 |
| 20.50 | -7.00 | -25.64% | 7,021 | 2,081 | 805.00 | 9.15 | +1.60 | +21.39% | 15,240 | 3,475 |
| 17.35 | -6.75 | -27.95% | 16,087 | 3,787 | 810.00 | 11.15 | +2.00 | +21.62% | 19,519 | 3,710 |
| 14.76 | -5.64 | -27.66% | 12,173 | 2,847 | 815.00 | 13.56 | +2.82 | +26.91% | 20,687 | 2,409 |
| 12.39 | -5.56 | -30.94% | 30,253 | 6,552 | 820.00 | 16.20 | +3.30 | +25.84% | 24,806 | 4,268 |
| 10.35 | -4.95 | -32.25% | 16,771 | 4,418 | 825.00 | 18.70 | +3.50 | +23.03% | 17,101 | 2,775 |
| 8.55 | -4.63 | -35.00% | 34,379 | 7,470 | 830.00 | 22.25 | +4.00 | +21.74% | 16,975 | 2,458 |
| 7.00 | -4.00 | -36.13% | 19,595 | 3,580 | 835.00 | 25.67 | +3.77 | +17.21% | 10,999 | 1,822 |
| 5.70 | -3.65 | -38.83% | 25,339 | 12,313 | 840.00 | 29.55 | +4.60 | +18.44% | 7,475 | 2,340 |
| 4.70 | -3.10 | -39.74% | 9,746 | 4,333 | 845.00 | 33.65 | +6.05 | +21.38% | 1,850 | 2,872 |
| 3.77 | -2.48 | -39.74% | 36,598 | 10,158 | 850.00 | 37.00 | +5.19 | +16.32% | 3,460 | 3,626 |
| 3.05 | -2.25 | -42.86% | 8,629 | 3,718 | 855.00 | 45.00 | +9.75 | +27.66% | 794 | 860 |
| 2.74 | -2.16 | -43.37% | 2,428 | 2,360 | 857.50 | 56.10 | +18.20 | +48.02% | 543 | 862 |
| 2.42 | -1.88 | -43.62% | 12,634 | 6,479 | 860.00 | 46.76 | +6.26 | +15.46% | 1,246 | 2,107 |
| 2.16 | -1.64 | -42.93% | 2,522 | 1,261 | 862.50 | 53.86 | +10.29 | +23.62% | 190 | 344 |
| 1.91 | -1.64 | -45.94% | 7,049 | 2,540 | 865.00 | 53.75 | +9.25 | +20.79% | 473 | 984 |
| 1.75 | -1.45 | -45.89% | 2,224 | 2,226 | 867.50 | 53.85 | +2.60 | +5.07% | 289 | 390 |
| 1.56 | -1.39 | -46.64% | 8,746 | 5,669 | 870.00 | 58.43 | +9.43 | +19.24% | 332 | 1,262 |
| 1.41 | -1.14 | -44.71% | 1,320 | 1,097 | 872.50 | 54.70 | +2.20 | +4.19% | 61 | 440 |
| 1.25 | -1.08 | -46.35% | 6,927 | 3,384 | 875.00 | 72.75 | +19.21 | +35.88% | 293 | 1,390 |
| 1.15 | -0.93 | -44.71% | 1,752 | 1,132 | 877.50 | 68.15 | +7.61 | +12.57% | 19 | 325 |
| 1.02 | -0.87 | -46.52% | 10,143 | 10,042 | 880.00 | 69.30 | +12.40 | +21.79% | 154 | 1,464 |
| 0.92 | -0.78 | -48.45% | 816 | 823 | 882.50 | 55.10 | -7.00 | -11.27% | 4 | 301 |
| 0.85 | -0.67 | -44.08% | 1,720 | 3,683 | 885.00 | 82.60 | +18.33 | +28.52% | 105 | 872 |
| 0.68 | -0.72 | -51.43% | 1,088 | 995 | 887.50 | 80.23 | +17.67 | +28.24% | 23 | 173 |
| 0.60 | -0.76 | -55.88% | 3,090 | 8,448 | 890.00 | 75.02 | +6.54 | +9.55% | 168 | 777 |
| 0.55 | -0.59 | -51.75% | 876 | 1,988 | 892.50 | 69.57 | 0.00 | - | 11 | 189 |
| 0.53 | -0.46 | -46.46% | 1,948 | 10,383 | 895.00 | 82.25 | +11.69 | +16.57% | 42 | 1,127 |
| 0.46 | -0.45 | -49.45% | 961 | 587 | 897.50 | 86.52 | +11.97 | +16.06% | 15 | 112 |
| 0.45 | -0.38 | -45.78% | 22,720 | 17,916 | 900.00 | 87.07 | +10.47 | +13.67% | 126 | 1,458 |
| 0.39 | -0.39 | -50.00% | 1,270 | 655 | 902.50 | 76.37 | -28.98 | -27.51% | 10 | 39 |
| 0.35 | -0.29 | -45.31% | 1,586 | 3,390 | 905.00 | 78.65 | -2.05 | -2.54% | 13 | 276 |
| 0.33 | -0.34 | -53.12% | 358 | 1,228 | 907.50 | 83.85 | 0.00 | - | 3 | 31 |
| 0.27 | -0.35 | -56.45% | 3,401 | 4,352 | 910.00 | 94.22 | +7.35 | +8.46% | 5 | 198 |
| 0.23 | -0.32 | -58.18% | 244 | 902 | 912.50 | 88.38 | 0.00 | - | 3 | 31 |
| 0.23 | -0.26 | -53.06% | 888 | 2,699 | 915.00 | 90.87 | 0.00 | - | 7 | 26 |
| 0.17 | -0.24 | -58.54% | 1,224 | 3,378 | 920.00 | 90.69 | -3.31 | -3.52% | 6 | 213 |
| 0.16 | -0.21 | -56.76% | 2,319 | 2,608 | 925.00 | 120.00 | +18.19 | +17.87% | 13 | 27 |
| 0.14 | -0.17 | -54.84% | 2,371 | 2,536 | 930.00 | 104.90 | 0.00 | - | 3 | 4 |
| 0.10 | -0.17 | -62.96% | 2,214 | 1,527 | 935.00 | 116.65 | 0.00 | - | 7 | 0 |
| 0.07 | -0.15 | -68.18% | 2,939 | 2,000 | 940.00 | 132.93 | 0.00 | - | 3 | 2 |
| 0.07 | -0.14 | -66.67% | 538 | 1,901 | 945.00 | 137.62 | 0.00 | - | 7 | 0 |
| 0.08 | -0.10 | -55.56% | 2,464 | 10,698 | 950.00 | 137.95 | 0.00 | - | 7 | 1 |
| 0.07 | -0.10 | -58.82% | 462 | 1,501 | 955.00 | 147.57 | 0.00 | - | 1 | 1 |
| 0.05 | -0.08 | -61.54% | 1,237 | 1,491 | 960.00 | 150.24 | +8.78 | +6.21% | 8 | 14 |
| 0.05 | -0.08 | -61.54% | 123 | 1,417 | 965.00 | 144.85 | 0.00 | - | 3 | 2 |
| 0.02 | -0.08 | -80.00% | 404 | 1,421 | 970.00 | 145.05 | 0.00 | - | 1 | 0 |
| 0.03 | -0.08 | -80.00% | 284 | 2,689 | 975.00 | 218.70 | 0.00 | - | 24 | 0 |
| 0.03 | -0.06 | -66.67% | 464 | 2,181 | 980.00 | 134.20 | 0.00 | - | 2 | 1 |
| 0.03 | -0.04 | -57.14% | 293 | 686 | 985.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 148 | 2,779 | 990.00 | 206.20 | 0.00 | - | 1 | 0 |
| 0.01 | -0.08 | -88.89% | 207 | 1,078 | 995.00 | 152.50 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 1,109 | 7,190 | 1,000.00 | 207.60 | 0.00 | - | 9 | 0 |
| 0.02 | -0.04 | -66.67% | 187 | 1,349 | 1,010.00 | 223.05 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 204 | 1,626 | 1,020.00 | 200.20 | 0.00 | - | 4 | 0 |
| 0.01 | -0.04 | -80.00% | 65 | 698 | 1,030.00 | 240.10 | 0.00 | - | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 53 | 1,167 | 1,040.00 | 163.80 | 0.00 | - | 6 | 0 |
| 0.02 | -0.01 | -33.33% | 181 | 2,421 | 1,050.00 | 226.74 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 27 | 1,052 | 1,060.00 | 256.00 | 0.00 | - | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 167 | 872 | 1,070.00 | 207.07 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 270 | 1,034 | 1,080.00 | 208.07 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 264 | 873 | 1,090.00 | 211.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 119 | 4,950 | 1,100.00 | 254.69 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 302 | 890 | 1,110.00 | 216.45 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 506 | 2,003 | 1,120.00 | 225.55 | 0.00 | - | 9 | 0 |
| 0.01 | -0.01 | -50.00% | 259 | 637 | 1,130.00 | 214.40 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 18 | 1,348 | 1,140.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 57 | 3,572 | 1,150.00 | 268.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 41 | 333 | 1,160.00 | 266.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 539 | 1,170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 285 | 1,180.00 | 278.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 634 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,743 | 1,200.00 | 330.39 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 33 | 401 | 1,210.00 | 346.91 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 372 | 1,220.00 | 337.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,009 | 1,230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 225 | 1,240.00 | 341.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 374 | 1,250.00 | 378.93 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 296 | 1,260.00 | 340.53 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 97 | 200 | 1,270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 147 | 1,280.00 | 380.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 491 | 1,290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 502 | 1,266 | 1,300.00 | 543.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 120 | 1,310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 146 | 1,320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 125 | 1,330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 332 | 1,340.00 | 474.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 479 | 1,350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 114 | 1,360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 42 | 60 | 1,370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 105 | 1,380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 137 | 128 | 1,390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,155 | 1,400.00 | 493.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 215 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 475 | 1,500.00 | 574.42 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 114 | 628 | 1,550.00 | 590.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 150 | 21,581 | 1,600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 8,265 | 1,650.00 | 771.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 15,822 | 1,700.00 | 816.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5,999 | 6,078 | 1,750.00 | 858.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 7,799 | 1,790.00 | 906.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6,074 | 6,195 | 1,800.00 | 908.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 19 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 1,985 | 1,820.00 | 936.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 56 | 1,830.00 | 945.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 35 | 1,840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 17 | 1,850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 438 | 1,860.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 17 | 1,870.00 | 986.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 37 | 1,880.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 24 | 1,890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 281 | 1,900.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 23 | 1,910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 253 | 293 | 1,920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 61 | 1,930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,522 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.