NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Calls
29 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 355.20 | +2.74 | +0.78% | 3 | 5 | 70.00 | 0.01 | 0.00 | - | 10 | 32 |
| 390.45 | 0.00 | - | 2 | 1 | 80.00 | 0.01 | 0.00 | - | 10 | 30 |
| 321.37 | 0.00 | - | 8 | 5 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 10 | 9 |
| 268.81 | 0.00 | - | 2 | 3 | 150.00 | 0.01 | 0.00 | - | 10 | 73 |
| 256.98 | 0.00 | - | 1 | 7 | 160.00 | 0.03 | 0.00 | - | 10 | 16 |
| 246.30 | 0.00 | - | - | 8 | 170.00 | 0.10 | 0.00 | - | - | 1 |
| 235.87 | 0.00 | - | - | 4 | 175.00 | - | - | - | - | - |
| 242.30 | -6.04 | -2.43% | 2 | 5 | 180.00 | 0.01 | 0.00 | - | 1 | 3 |
| 235.11 | -8.29 | -3.41% | 3 | 0 | 190.00 | 0.01 | 0.00 | - | 2 | 6 |
| 217.75 | 0.00 | - | 4 | 10 | 200.00 | 0.02 | 0.00 | - | 2 | 136 |
| 208.85 | 0.00 | - | 8 | 39 | 210.00 | 0.01 | 0.00 | - | 50 | 84 |
| 197.00 | 0.00 | - | 10 | 10 | 220.00 | 0.01 | 0.00 | - | 1 | 51 |
| 194.60 | +3.63 | +1.90% | 3 | 15 | 230.00 | 0.01 | 0.00 | - | 11 | 0 |
| 183.61 | 0.00 | - | 6 | 5 | 235.00 | 0.03 | 0.00 | - | 3 | 41 |
| 214.61 | 0.00 | - | 2 | 0 | 240.00 | 0.01 | 0.00 | - | 90 | 859 |
| 234.00 | 0.00 | - | 2 | 7 | 245.00 | 0.02 | 0.00 | - | 1 | 232 |
| 170.20 | +2.69 | +1.61% | 19 | 0 | 250.00 | 0.01 | 0.00 | - | 117 | 798 |
| 185.59 | 0.00 | - | 11 | 13 | 255.00 | 0.01 | 0.00 | - | 2 | 77 |
| 194.48 | 0.00 | - | 1 | 2 | 260.00 | 0.01 | 0.00 | - | 200 | 252 |
| 150.70 | 0.00 | - | 4 | 0 | 265.00 | 0.01 | 0.00 | - | 203 | 304 |
| 150.28 | +6.69 | +4.66% | 19 | 0 | 270.00 | 0.01 | 0.00 | - | 204 | 344 |
| 147.21 | 0.00 | - | 10 | 17 | 275.00 | 0.01 | 0.00 | - | 1 | 610 |
| 178.05 | 0.00 | - | 5 | 10 | 280.00 | 0.01 | 0.00 | - | 4 | 348 |
| 146.18 | 0.00 | - | 2 | 11 | 285.00 | 0.01 | 0.00 | - | 118 | 477 |
| 124.77 | 0.00 | - | 1 | 19 | 290.00 | 0.01 | 0.00 | - | 32 | 565 |
| 119.20 | 0.00 | - | 1 | 9 | 295.00 | 0.01 | 0.00 | - | 3 | 533 |
| 119.00 | 0.00 | - | 8 | 29 | 300.00 | 0.01 | 0.00 | - | 3 | 0 |
| 114.20 | 0.00 | - | 23 | 39 | 305.00 | 0.02 | 0.00 | - | 1 | 1,034 |
| 112.33 | +3.68 | +3.39% | 5 | 0 | 310.00 | 0.01 | 0.00 | - | 15 | 1,051 |
| 100.68 | 0.00 | - | 1 | 64 | 315.00 | 0.01 | 0.00 | - | 26 | 959 |
| 100.20 | 0.00 | - | 41 | 48 | 320.00 | 0.01 | -0.02 | -66.67% | 155 | 1,269 |
| 98.31 | +0.47 | +0.48% | 12 | 72 | 325.00 | 0.01 | -0.01 | -50.00% | 180 | 2,394 |
| 92.52 | +1.12 | +1.23% | 3 | 80 | 330.00 | 0.02 | -0.01 | -33.33% | 156 | 2,411 |
| 87.19 | 0.00 | - | 1 | 34 | 335.00 | 0.02 | -0.01 | -33.33% | 157 | 1,431 |
| 83.90 | -0.20 | -0.24% | 5 | 75 | 340.00 | 0.01 | -0.03 | -75.00% | 22 | 1,409 |
| 69.20 | 0.00 | - | 2 | 86 | 345.00 | 0.02 | -0.03 | -60.00% | 25 | 729 |
| 66.25 | 0.00 | - | 1 | - | 347.50 | 0.03 | -0.01 | -25.00% | 10 | 307 |
| 72.98 | +3.03 | +4.33% | 3 | 238 | 350.00 | 0.03 | -0.02 | -40.00% | 291 | 3,977 |
| - | - | - | - | - | 352.50 | 0.04 | -0.02 | -33.33% | 45 | 101 |
| 67.18 | +1.28 | +1.94% | 8 | 70 | 355.00 | 0.03 | -0.03 | -50.00% | 112 | 1,261 |
| 63.15 | 0.00 | - | 5 | 3 | 357.50 | 0.04 | -0.02 | -33.33% | 104 | 89 |
| 59.90 | 0.00 | - | 21 | 67 | 360.00 | 0.05 | -0.03 | -37.50% | 390 | 0 |
| 57.90 | 0.00 | - | 69 | 0 | 362.50 | 0.05 | -0.06 | -54.55% | 152 | 517 |
| 60.57 | +3.07 | +5.34% | 12 | 0 | 365.00 | 0.06 | -0.02 | -25.00% | 508 | 0 |
| 56.85 | +2.95 | +5.47% | 13 | 21 | 367.50 | 0.07 | -0.08 | -53.33% | 420 | 0 |
| 52.80 | +4.04 | +8.29% | 55 | 73 | 370.00 | 0.08 | -0.04 | -33.33% | 746 | 0 |
| 50.50 | +3.00 | +6.32% | 24 | 32 | 372.50 | 0.09 | -0.05 | -35.71% | 700 | 428 |
| 47.90 | +3.45 | +7.76% | 34 | 44 | 375.00 | 0.12 | -0.04 | -25.00% | 1,513 | 2,876 |
| 44.30 | -1.05 | -2.32% | 26 | 20 | 377.50 | 0.15 | -0.04 | -21.05% | 661 | 1,063 |
| 42.55 | +1.60 | +3.91% | 254 | 128 | 380.00 | 0.19 | -0.06 | -24.00% | 3,124 | 5,196 |
| 38.65 | -0.10 | -0.26% | 13 | 39 | 382.50 | 0.21 | -0.10 | -32.26% | 1,117 | 1,148 |
| 36.25 | +2.05 | +5.99% | 90 | 0 | 385.00 | 0.27 | -0.08 | -22.86% | 2,074 | 0 |
| 35.15 | +1.05 | +3.08% | 17 | 148 | 387.50 | 0.37 | -0.09 | -19.57% | 1,851 | 1,716 |
| 34.45 | +1.20 | +3.61% | 125 | 330 | 390.00 | 0.45 | -0.12 | -21.05% | 4,407 | 6,787 |
| 30.90 | +1.90 | +6.55% | 53 | 100 | 392.50 | 0.63 | -0.09 | -12.50% | 1,560 | 1,028 |
| 27.75 | -0.75 | -2.63% | 194 | 464 | 395.00 | 0.81 | -0.10 | -10.99% | 5,698 | 0 |
| 26.40 | +0.10 | +0.38% | 111 | 216 | 397.50 | 1.04 | -0.09 | -7.96% | 3,225 | 1,605 |
| 24.35 | +0.15 | +0.62% | 4,120 | 0 | 400.00 | 1.31 | -0.11 | -7.75% | 29,457 | 16,385 |
| 20.10 | +0.28 | +1.41% | 2,568 | 1,328 | 405.00 | 2.02 | -0.16 | -7.34% | 13,321 | 8,775 |
| 15.20 | -0.60 | -3.80% | 2,884 | 2,465 | 410.00 | 3.05 | -0.15 | -4.69% | 20,156 | 9,351 |
| 11.85 | -0.50 | -4.05% | 4,424 | 4,623 | 415.00 | 4.55 | -0.10 | -2.15% | 20,590 | 8,263 |
| 8.60 | -0.65 | -7.03% | 24,278 | 5,780 | 420.00 | 6.45 | -0.05 | -0.77% | 29,100 | 8,758 |
| 6.05 | -0.55 | -8.33% | 38,345 | 6,104 | 425.00 | 8.90 | -0.20 | -2.20% | 13,520 | 4,981 |
| 4.04 | -0.52 | -11.40% | 33,543 | 9,322 | 430.00 | 11.94 | +0.09 | +0.76% | 5,334 | 4,809 |
| 3.30 | -0.40 | -10.81% | 6,796 | 2,841 | 432.50 | 12.79 | -0.76 | -5.61% | 1,007 | 2,671 |
| 2.55 | -0.42 | -14.14% | 15,831 | 14,094 | 435.00 | 14.58 | -0.90 | -5.81% | 1,302 | 1,766 |
| 2.14 | -0.19 | -8.15% | 4,474 | 3,531 | 437.50 | 16.40 | -2.55 | -13.46% | 223 | 879 |
| 1.55 | -0.33 | -17.55% | 17,993 | 14,632 | 440.00 | 18.50 | -0.70 | -3.65% | 3,455 | 4,344 |
| 1.19 | -0.27 | -18.49% | 5,592 | 3,417 | 442.50 | 21.10 | -0.15 | -0.71% | 136 | 1,122 |
| 1.02 | -0.10 | -8.93% | 5,990 | 0 | 445.00 | 23.51 | -0.86 | -3.53% | 274 | 3,365 |
| 0.72 | -0.17 | -19.10% | 1,809 | 2,352 | 447.50 | 25.10 | -3.35 | -11.78% | 154 | 1,062 |
| 0.53 | -0.14 | -20.90% | 8,436 | 7,957 | 450.00 | 27.70 | -0.97 | -3.38% | 343 | 0 |
| 0.39 | -0.11 | -22.00% | 1,489 | 1,568 | 452.50 | 29.70 | -1.04 | -3.38% | 43 | 448 |
| 0.29 | -0.10 | -25.64% | 4,069 | 0 | 455.00 | 31.60 | -5.27 | -14.29% | 165 | 1,362 |
| 0.23 | -0.08 | -25.81% | 1,173 | 2,319 | 457.50 | 35.88 | -0.52 | -1.43% | 41 | 703 |
| 0.19 | -0.06 | -24.00% | 5,608 | 9,236 | 460.00 | 37.66 | -1.64 | -4.17% | 51 | 2,423 |
| 0.14 | -0.05 | -26.32% | 340 | 1,212 | 462.50 | 40.57 | -0.79 | -1.91% | 9 | 0 |
| 0.12 | -0.02 | -14.29% | 513 | 3,155 | 465.00 | 41.93 | -2.27 | -5.14% | 12 | 24 |
| 0.10 | -0.02 | -16.67% | 633 | 1,173 | 467.50 | 44.63 | -0.86 | -1.89% | 4 | 159 |
| 0.08 | -0.02 | -20.00% | 798 | 7,742 | 470.00 | 43.10 | -5.21 | -10.78% | 3 | 0 |
| 0.07 | -0.01 | -12.50% | 179 | 907 | 472.50 | 49.68 | -4.06 | -7.55% | 1 | 23 |
| 0.07 | 0.00 | - | 1,043 | 2,528 | 475.00 | 58.52 | 0.00 | - | 9 | 8 |
| 0.04 | -0.01 | -20.00% | 184 | 713 | 477.50 | 62.40 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 1,203 | 4,133 | 480.00 | 56.00 | -6.85 | -10.90% | 2 | 9 |
| 0.03 | -0.01 | -25.00% | 18 | 1,502 | 482.50 | 62.10 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 159 | 3,948 | 485.00 | 64.00 | -1.50 | -2.29% | 1 | 3 |
| 0.02 | -0.02 | -50.00% | 126 | 1,441 | 487.50 | 56.50 | 0.00 | - | 39 | 0 |
| 0.03 | +0.01 | +50.00% | 453 | 4,151 | 490.00 | 71.30 | -1.10 | -1.52% | 1 | 8 |
| 0.03 | 0.00 | - | 955 | 0 | 495.00 | 75.04 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 696 | 4,734 | 500.00 | 77.86 | +0.81 | +1.05% | 2 | 1 |
| 0.02 | 0.00 | - | 184 | 2,319 | 505.00 | 69.95 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 197 | 2,739 | 510.00 | 76.61 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 103 | 2,006 | 515.00 | 67.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 2,551 | 520.00 | 98.41 | +17.29 | +21.31% | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 1,537 | 525.00 | 69.70 | 0.00 | - | 19 | 0 |
| 0.01 | 0.00 | - | 23 | 1,154 | 530.00 | 73.95 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 48 | 0 | 535.00 | 81.05 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 1,054 | 540.00 | 101.40 | 0.00 | - | 97 | 0 |
| 0.01 | 0.00 | - | 8 | 248 | 545.00 | 108.11 | 0.00 | - | 99 | 0 |
| 0.01 | 0.00 | - | 2 | 2,454 | 550.00 | 131.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 678 | 555.00 | 116.01 | 0.00 | - | 176 | 0 |
| 0.01 | 0.00 | - | 1 | 724 | 560.00 | 122.10 | 0.00 | - | 478 | 0 |
| 0.01 | 0.00 | - | 2 | 205 | 565.00 | 126.97 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 21 | 547 | 570.00 | 131.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 122 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 623 | 580.00 | 107.20 | 0.00 | - | 419 | 0 |
| 0.01 | 0.00 | - | 1 | 41 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 438 | 590.00 | 117.30 | 0.00 | - | 200 | 0 |
| 0.01 | 0.00 | - | 22 | 22 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 1,151 | 600.00 | 151.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 375 | 610.00 | 140.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 620.00 | 129.06 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 236 | 630.00 | 134.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 18 | 164 | 640.00 | 204.20 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 271 | 650.00 | 171.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 660.00 | 203.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 176 | 680.00 | 261.41 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 332 | 700.00 | 281.43 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 18 | 234 | 720.00 | 234.84 | 0.00 | - | 154 | 0 |
| 0.01 | 0.00 | - | 2 | 162 | 740.00 | 248.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 116 | 760.00 | 297.76 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 780.00 | 293.79 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 121 | 0 | 800.00 | 345.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 548 | 820.00 | 334.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 421 | 860.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 9 | 900.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 14 | 920.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 3 | 980.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 1,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
