NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
Calls
29 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.40 | 0.00 | - | 5 | 5 | 265.00 | - | - | - | - | - |
| 278.39 | +33.99 | +13.91% | 1 | 1 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.04 | 0.00 | - | - | 150 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | - | 1 |
| 222.55 | 0.00 | - | - | 3 | 295.00 | 0.01 | -0.03 | -75.00% | 18 | 9 |
| 219.88 | 0.00 | - | 1 | 4 | 300.00 | 0.05 | 0.00 | - | 4 | 66 |
| - | - | - | - | - | 305.00 | 0.01 | -0.03 | -75.00% | 18 | 25 |
| - | - | - | - | - | 310.00 | 0.15 | 0.00 | - | - | 2 |
| 202.70 | 0.00 | - | - | 10 | 315.00 | 0.04 | 0.00 | - | 9 | 12 |
| 197.70 | 0.00 | - | - | 10 | 320.00 | 0.01 | -0.04 | -80.00% | 27 | 10 |
| - | - | - | - | - | 325.00 | 0.01 | -0.04 | -80.00% | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.02 | -0.02 | -50.00% | 1 | 0 |
| - | - | - | - | - | 335.00 | 0.03 | -0.03 | -50.00% | 18 | 7 |
| - | - | - | - | - | 340.00 | 0.03 | -0.02 | -40.00% | 2 | 0 |
| 174.95 | 0.00 | - | 20 | 10 | 345.00 | 0.04 | 0.00 | - | - | 0 |
| 182.69 | 0.00 | - | 1 | 12 | 350.00 | 0.03 | -0.01 | -25.00% | 33 | 24 |
| 170.84 | 0.00 | - | - | 2 | 355.00 | 0.03 | -0.02 | -40.00% | 10 | 0 |
| 165.57 | 0.00 | - | - | 2 | 360.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 365.00 | 0.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 370.00 | 0.03 | -0.03 | -50.00% | 23 | 15 |
| - | - | - | - | - | 375.00 | 0.09 | 0.00 | - | 1 | 1 |
| 154.85 | 0.00 | - | - | 4 | 380.00 | 0.16 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 385.00 | 0.12 | 0.00 | - | 3 | 14 |
| 130.45 | 0.00 | - | 3 | 6 | 390.00 | 0.04 | -0.14 | -77.78% | 1 | 64 |
| - | - | - | - | - | 395.00 | 0.05 | -0.03 | -37.50% | 11 | 26 |
| 153.50 | 0.00 | - | 2 | 13 | 400.00 | 0.04 | -0.05 | -55.56% | 22 | 82 |
| - | - | - | - | - | 405.00 | 0.08 | +0.06 | +300.00% | 1 | 10 |
| 123.63 | 0.00 | - | - | 1 | 410.00 | 0.06 | -0.04 | -40.00% | 1 | 45 |
| - | - | - | - | - | 415.00 | 0.11 | 0.00 | - | 10 | 30 |
| 137.75 | 0.00 | - | 1 | 7 | 420.00 | 0.09 | -0.02 | -18.18% | 9 | 86 |
| 95.70 | 0.00 | - | 1 | 2 | 425.00 | 0.11 | -0.01 | -8.33% | 3 | 88 |
| 105.83 | 0.00 | - | 12 | 20 | 430.00 | 0.09 | +0.07 | +350.00% | 2 | 101 |
| - | - | - | - | - | 435.00 | 0.12 | +0.06 | +100.00% | 2 | 88 |
| 90.55 | 0.00 | - | 1 | 31 | 440.00 | 0.11 | 0.00 | - | 144 | 261 |
| 85.43 | 0.00 | - | 4 | 5 | 445.00 | 0.11 | -0.02 | -15.38% | 7 | 512 |
| 98.62 | +12.42 | +14.41% | 1 | 13 | 450.00 | 0.08 | -0.05 | -38.46% | 85 | 607 |
| 90.20 | 0.00 | - | 135 | 78 | 455.00 | 0.09 | -0.08 | -47.06% | 97 | 251 |
| 71.40 | 0.00 | - | 5 | 16 | 460.00 | 0.09 | -0.04 | -30.77% | 90 | 333 |
| 80.27 | 0.00 | - | 135 | 79 | 465.00 | 0.10 | -0.03 | -23.08% | 54 | 282 |
| 81.03 | +4.74 | +6.21% | 5 | 24 | 470.00 | 0.12 | -0.05 | -29.41% | 260 | 747 |
| 75.51 | +4.16 | +5.83% | 1 | 13 | 475.00 | 0.17 | -0.03 | -15.00% | 243 | 1,078 |
| 70.10 | -1.78 | -2.48% | 3 | 27 | 480.00 | 0.16 | -0.13 | -44.83% | 368 | 734 |
| 65.61 | +1.66 | +2.60% | 1 | 28 | 485.00 | 0.20 | -0.16 | -44.44% | 315 | 655 |
| 62.47 | +0.57 | +0.92% | 82 | 104 | 490.00 | 0.29 | -0.13 | -30.95% | 977 | 2,184 |
| 31.40 | 0.00 | - | 6 | 16 | 492.50 | 0.29 | -0.19 | -39.58% | 377 | 250 |
| 57.75 | +8.65 | +17.62% | 75 | 84 | 495.00 | 0.39 | -0.15 | -27.78% | 359 | 925 |
| 38.76 | 0.00 | - | 20 | 25 | 497.50 | 0.38 | -0.19 | -33.33% | 305 | 524 |
| 54.00 | +3.77 | +7.51% | 65 | 2,266 | 500.00 | 0.52 | -0.23 | -30.67% | 1,458 | 2,948 |
| 46.57 | 0.00 | - | 1 | 37 | 502.50 | 0.59 | -0.21 | -26.25% | 290 | 265 |
| 48.31 | -4.44 | -8.42% | 3 | 73 | 505.00 | 0.71 | -0.26 | -26.80% | 751 | 799 |
| 43.14 | -2.04 | -4.52% | 1 | 10 | 507.50 | 0.79 | -0.21 | -21.00% | 116 | 275 |
| 40.00 | -8.15 | -16.93% | 99 | 234 | 510.00 | 0.98 | -0.33 | -25.19% | 1,367 | 1,833 |
| 37.30 | -8.20 | -18.02% | 1 | 76 | 512.50 | 1.10 | -0.27 | -19.71% | 278 | 611 |
| 37.85 | -5.51 | -12.71% | 40 | 413 | 515.00 | 1.39 | -0.32 | -18.71% | 1,240 | 997 |
| 35.65 | -4.45 | -11.10% | 2 | 168 | 517.50 | 1.63 | -0.45 | -21.63% | 154 | 416 |
| 30.75 | -3.10 | -9.16% | 68 | 2,491 | 520.00 | 1.93 | -0.33 | -14.60% | 1,324 | 1,396 |
| 29.65 | -7.19 | -19.52% | 36 | 103 | 522.50 | 2.27 | -0.53 | -18.93% | 280 | 203 |
| 26.43 | -6.57 | -19.91% | 109 | 384 | 525.00 | 2.69 | -0.31 | -10.33% | 1,532 | 984 |
| 25.76 | -6.44 | -20.00% | 31 | 230 | 527.50 | 3.22 | -0.33 | -9.30% | 235 | 155 |
| 22.85 | -5.98 | -20.74% | 966 | 1,459 | 530.00 | 3.80 | -0.45 | -10.59% | 1,631 | 1,180 |
| 22.50 | -4.97 | -18.09% | 49 | 233 | 532.50 | 4.40 | +0.08 | +1.85% | 199 | 324 |
| 18.75 | -6.35 | -25.30% | 267 | 947 | 535.00 | 5.20 | -0.23 | -4.24% | 1,087 | 804 |
| 17.30 | -6.70 | -27.92% | 115 | 633 | 537.50 | 5.90 | -0.02 | -0.34% | 552 | 352 |
| 15.85 | -5.90 | -27.13% | 618 | 2,382 | 540.00 | 6.80 | -0.02 | -0.29% | 734 | 423 |
| 14.35 | -6.00 | -29.48% | 124 | 373 | 542.50 | 7.90 | +0.34 | +4.50% | 295 | 109 |
| 12.85 | -5.95 | -31.65% | 840 | 871 | 545.00 | 8.95 | +0.70 | +8.48% | 619 | 537 |
| 11.35 | -6.35 | -35.88% | 3,009 | 376 | 547.50 | 10.35 | +0.55 | +5.61% | 320 | 394 |
| 10.25 | -5.26 | -33.91% | 3,809 | 4,065 | 550.00 | 11.60 | +0.36 | +3.20% | 1,074 | 374 |
| 9.20 | -5.35 | -36.77% | 1,714 | 387 | 552.50 | 13.10 | +1.10 | +9.17% | 176 | 152 |
| 8.40 | -4.80 | -36.36% | 1,706 | 1,077 | 555.00 | 14.35 | +0.58 | +4.21% | 280 | 217 |
| 7.68 | -4.82 | -38.56% | 97 | - | 557.50 | 15.56 | +1.52 | +10.83% | 6 | - |
| 6.60 | -4.77 | -41.95% | 4,007 | 1,882 | 560.00 | 17.40 | +1.30 | +8.07% | 172 | 122 |
| 5.10 | -4.30 | -45.74% | 2,147 | 1,163 | 565.00 | 20.20 | +0.60 | +3.06% | 107 | 31 |
| 4.05 | -3.80 | -48.41% | 6,416 | 3,352 | 570.00 | 24.88 | +1.68 | +7.24% | 53 | 58 |
| 3.25 | -3.25 | -50.00% | 1,777 | 755 | 575.00 | 27.90 | -10.10 | -26.58% | 1 | 29 |
| 2.63 | -2.87 | -52.18% | 6,651 | 4,671 | 580.00 | 31.90 | +2.10 | +7.05% | 11 | 153 |
| 2.08 | -2.62 | -55.74% | 1,374 | 757 | 585.00 | 34.50 | 0.00 | - | 1 | 5 |
| 1.67 | -2.06 | -55.23% | 1,214 | 1,300 | 590.00 | 54.10 | 0.00 | - | 55 | 140 |
| 1.38 | -1.78 | -56.33% | 506 | 356 | 595.00 | 75.30 | 0.00 | - | - | 1 |
| 1.14 | -1.51 | -56.98% | 5,368 | 4,247 | 600.00 | 48.78 | +2.90 | +6.32% | 26 | 28 |
| 0.91 | -1.25 | -57.87% | 514 | 211 | 605.00 | - | - | - | - | - |
| 0.78 | -1.04 | -57.14% | 510 | 1,105 | 610.00 | 63.53 | 0.00 | - | - | 1 |
| 0.58 | -0.74 | -56.06% | 153 | 365 | 620.00 | - | - | - | - | - |
| 0.49 | -0.51 | -51.00% | 359 | 467 | 630.00 | - | - | - | - | - |
| 0.33 | -0.46 | -58.23% | 159 | 154 | 640.00 | 91.44 | -3.33 | -3.51% | 34 | 7 |
| 0.32 | -0.24 | -42.86% | 53 | 224 | 650.00 | 128.00 | 0.00 | - | 2 | 7 |
| 0.24 | -0.22 | -47.83% | 23 | 121 | 660.00 | 126.76 | 0.00 | - | - | 0 |
| 0.18 | -0.20 | -52.63% | 223 | 49 | 670.00 | 139.84 | 0.00 | - | - | 2 |
| 0.15 | -0.12 | -44.44% | 138 | 33 | 680.00 | - | - | - | - | - |
| 0.09 | -0.04 | -30.77% | 2 | 23 | 690.00 | - | - | - | - | - |
| 0.06 | -0.13 | -68.42% | 268 | 90 | 700.00 | - | - | - | - | - |
| 0.17 | +0.09 | +112.50% | 1 | 20 | 710.00 | 179.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 7 | 12 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 730.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 9 | 740.00 | 201.20 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 21 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 7 | 760.00 | 234.60 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 4 | 770.00 | 249.90 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.01 | -0.10 | -90.91% | 5 | 47 | 790.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 9 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 427 | 810.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
