NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.36+32.36 (+5.62%)
At close: 4:00PM EDT
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.02 | -0.01 | -33.33% | 1 | 105 |
| - | - | - | - | - | 245.00 | 0.03 | 0.00 | - | 57 | 56 |
| 265.60 | 0.00 | - | 1 | 2 | 250.00 | 0.03 | 0.00 | - | 74 | 77 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 1 | 11 |
| 240.35 | 0.00 | - | 5 | 7 | 260.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 265.00 | 0.01 | -0.05 | -83.33% | 1 | 87 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 30 | 0 |
| 252.65 | 0.00 | - | 60 | 0 | 275.00 | 0.18 | +0.17 | +1,700.00% | 1 | 122 |
| 241.65 | 0.00 | - | 1 | 20 | 280.00 | 0.03 | 0.00 | - | 35 | 47 |
| 216.75 | 0.00 | - | 1 | 5 | 285.00 | 0.03 | 0.00 | - | 17 | 33 |
| 237.13 | 0.00 | - | 149 | 150 | 290.00 | 0.05 | 0.00 | - | 1 | 69 |
| 241.60 | 0.00 | - | 5 | 0 | 295.00 | 0.01 | -0.01 | -50.00% | 6 | 203 |
| 228.26 | 0.00 | - | 4 | 29 | 300.00 | 0.01 | -0.02 | -66.67% | 7 | 437 |
| - | - | - | - | - | 305.00 | 0.06 | 0.00 | - | 22 | 119 |
| 203.05 | 0.00 | - | - | 1 | 310.00 | 0.01 | 0.00 | - | 10 | 258 |
| 185.50 | 0.00 | - | 1 | 3 | 315.00 | 0.03 | 0.00 | - | 8 | 194 |
| 179.78 | 0.00 | - | 20 | 15 | 320.00 | 0.02 | -0.01 | -33.33% | 18 | 267 |
| 205.45 | 0.00 | - | 2 | 3 | 325.00 | 0.02 | 0.00 | - | 2 | 459 |
| 174.00 | 0.00 | - | 5 | 3 | 330.00 | 0.03 | 0.00 | - | 8 | 112 |
| 164.87 | 0.00 | - | 20 | 22 | 335.00 | 0.22 | +0.19 | +633.33% | 1 | 201 |
| 187.55 | 0.00 | - | 2 | 18 | 340.00 | 0.02 | -0.01 | -33.33% | 10 | 86 |
| 124.39 | 0.00 | - | 1 | 1 | 345.00 | 0.05 | 0.00 | - | 98 | 156 |
| 150.00 | 0.00 | - | 1 | 43 | 350.00 | 0.02 | -0.02 | -50.00% | 8 | 367 |
| 160.00 | 0.00 | - | 1 | 2 | 355.00 | 0.01 | -0.06 | -85.71% | 2 | 114 |
| 171.53 | 0.00 | - | 2 | 37 | 360.00 | 0.01 | -0.05 | -83.33% | 37 | 277 |
| 168.91 | 0.00 | - | 1 | 0 | 365.00 | 0.06 | 0.00 | - | 138 | 0 |
| 200.73 | 0.00 | - | 1 | 9 | 370.00 | 0.02 | -0.02 | -50.00% | 6 | 357 |
| 107.70 | 0.00 | - | 2 | 4 | 375.00 | 0.03 | -0.01 | -25.00% | 6 | 0 |
| 168.53 | 0.00 | - | 52 | 11 | 380.00 | 0.02 | -0.06 | -75.00% | 2 | 169 |
| 219.40 | 0.00 | - | - | 6 | 385.00 | 0.50 | 0.00 | - | 2 | 183 |
| 143.62 | 0.00 | - | 1 | 13 | 390.00 | 0.02 | -0.07 | -77.78% | 42 | 228 |
| 102.00 | 0.00 | - | - | 1 | 395.00 | 0.02 | -0.11 | -84.62% | 2 | 456 |
| 200.79 | +29.51 | +17.23% | 6 | 0 | 400.00 | 0.03 | -0.08 | -72.73% | 94 | 2,316 |
| 107.60 | 0.00 | - | 3 | 0 | 405.00 | 0.12 | 0.00 | - | 148 | 975 |
| 163.70 | 0.00 | - | 1 | 17 | 410.00 | 0.05 | -0.01 | -16.67% | 12 | 0 |
| 117.45 | 0.00 | - | 4 | 4 | 415.00 | 0.09 | 0.00 | - | 1 | 0 |
| 190.00 | +34.58 | +22.25% | 2 | 0 | 420.00 | 0.09 | -0.01 | -10.00% | 9 | 0 |
| 148.03 | +11.65 | +8.54% | 2 | 57 | 425.00 | 0.01 | -0.12 | -92.31% | 23 | 501 |
| 179.60 | +35.30 | +24.46% | 11 | 50 | 430.00 | 0.01 | -0.12 | -92.31% | 40 | 621 |
| 138.60 | +9.07 | +7.00% | 1 | 0 | 435.00 | 0.02 | -0.15 | -88.24% | 66 | 622 |
| 142.07 | +9.29 | +7.00% | 1 | 0 | 440.00 | 0.01 | -0.12 | -92.31% | 63 | 0 |
| 107.65 | 0.00 | - | 2 | 28 | 445.00 | 0.04 | -0.11 | -73.33% | 22 | 0 |
| 123.75 | 0.00 | - | 3 | 0 | 450.00 | 0.03 | -0.16 | -84.21% | 153 | 0 |
| 105.83 | 0.00 | - | 20 | 110 | 455.00 | 0.05 | -0.18 | -78.26% | 180 | 0 |
| 112.25 | -0.77 | -0.68% | 1 | 146 | 460.00 | 0.04 | -0.18 | -81.82% | 101 | 0 |
| 108.00 | 0.00 | - | 2 | 0 | 465.00 | 0.05 | -0.13 | -72.22% | 37 | 894 |
| 139.41 | +37.61 | +36.94% | 4 | 0 | 470.00 | 0.03 | -0.22 | -88.00% | 145 | 2,365 |
| 125.00 | +28.15 | +29.07% | 5 | 111 | 475.00 | 0.06 | -0.18 | -75.00% | 70 | 884 |
| 61.35 | 0.00 | - | - | 9 | 477.50 | 0.27 | 0.00 | - | 76 | 96 |
| 129.61 | +38.58 | +42.38% | 30 | 242 | 480.00 | 0.05 | -0.20 | -80.00% | 172 | 2,074 |
| 51.45 | 0.00 | - | - | 1 | 482.50 | 0.08 | -0.26 | -76.47% | 2 | 73 |
| 114.47 | +25.07 | +28.04% | 6 | 197 | 485.00 | 0.06 | -0.21 | -77.78% | 62 | 988 |
| 39.28 | 0.00 | - | 1 | 34 | 487.50 | 0.07 | -0.24 | -77.42% | 40 | 113 |
| 122.70 | +40.20 | +48.73% | 110 | 374 | 490.00 | 0.07 | -0.23 | -76.67% | 321 | 1,653 |
| 76.50 | -2.90 | -3.65% | 1 | 77 | 492.50 | 0.07 | -0.26 | -78.79% | 8 | 88 |
| 117.73 | +41.96 | +55.38% | 38 | 342 | 495.00 | 0.07 | -0.22 | -75.86% | 128 | 0 |
| 69.05 | 0.00 | - | 4 | 83 | 497.50 | 0.06 | -0.23 | -79.31% | 134 | 169 |
| 108.10 | +33.50 | +44.91% | 1,641 | 4,575 | 500.00 | 0.09 | -0.23 | -71.88% | 544 | 4,687 |
| 71.50 | 0.00 | - | 1 | 66 | 502.50 | 0.09 | -0.26 | -74.29% | 5 | 568 |
| 108.23 | +41.93 | +63.24% | 43 | 354 | 505.00 | 0.10 | -0.25 | -71.43% | 127 | 674 |
| 101.80 | +51.00 | +100.39% | 3 | 77 | 507.50 | 0.09 | -0.33 | -78.57% | 25 | 132 |
| 102.90 | +37.90 | +58.31% | 1,164 | 2,412 | 510.00 | 0.13 | -0.30 | -69.77% | 473 | 1,971 |
| 58.70 | -2.00 | -3.29% | 3 | 78 | 512.50 | 0.10 | -0.36 | -78.26% | 46 | 257 |
| 97.15 | +36.00 | +58.87% | 117 | 755 | 515.00 | 0.11 | -0.40 | -78.43% | 582 | 1,835 |
| 96.35 | +41.62 | +76.05% | 3 | 138 | 517.50 | 0.12 | -0.45 | -78.95% | 92 | 0 |
| 92.40 | +35.89 | +63.51% | 223 | 1,964 | 520.00 | 0.12 | -0.50 | -80.65% | 1,102 | 1,980 |
| 70.00 | +21.45 | +44.18% | 5 | 185 | 522.50 | 0.16 | -0.58 | -78.38% | 71 | 382 |
| 87.70 | +36.40 | +70.96% | 164 | 1,325 | 525.00 | 0.15 | -0.61 | -80.26% | 616 | 2,045 |
| 82.59 | +33.39 | +67.87% | 7 | 0 | 527.50 | 0.17 | -0.70 | -80.46% | 221 | 349 |
| 81.59 | +34.54 | +73.41% | 223 | 1,756 | 530.00 | 0.19 | -0.85 | -81.73% | 2,161 | 2,168 |
| 76.75 | +33.72 | +78.36% | 38 | 162 | 532.50 | 0.19 | -0.99 | -83.90% | 187 | 0 |
| 77.20 | +35.85 | +86.70% | 167 | 1,126 | 535.00 | 0.21 | -1.09 | -83.85% | 1,127 | 2,155 |
| 73.00 | +37.25 | +104.20% | 45 | 0 | 537.50 | 0.20 | -1.42 | -87.65% | 195 | 149 |
| 71.60 | +33.95 | +90.17% | 323 | 0 | 540.00 | 0.24 | -1.50 | -86.21% | 3,222 | 1,960 |
| 66.16 | +31.56 | +91.21% | 14 | 50 | 542.50 | 0.24 | -1.79 | -88.18% | 235 | 165 |
| 66.17 | +33.82 | +104.54% | 150 | 1,886 | 545.00 | 0.28 | -2.06 | -88.03% | 2,998 | 1,419 |
| 65.39 | +34.30 | +110.32% | 31 | 0 | 547.50 | 0.32 | -2.38 | -88.15% | 691 | 0 |
| 58.50 | +29.30 | +100.34% | 1,277 | 2,753 | 550.00 | 0.34 | -2.86 | -89.38% | 3,778 | 0 |
| 60.45 | +34.10 | +129.41% | 36 | 83 | 552.50 | 0.37 | -3.38 | -90.13% | 247 | 300 |
| 53.75 | +29.40 | +120.74% | 459 | 1,312 | 555.00 | 0.42 | -3.68 | -89.76% | 1,672 | 0 |
| 51.40 | +32.25 | +168.41% | 67 | 263 | 557.50 | 0.49 | -4.26 | -89.68% | 1,688 | 214 |
| 49.00 | +27.65 | +129.51% | 1,573 | 2,970 | 560.00 | 0.57 | -4.93 | -89.64% | 2,660 | 1,669 |
| 46.60 | +28.35 | +155.34% | 220 | 173 | 562.50 | 0.62 | -5.63 | -90.08% | 1,442 | 0 |
| 44.30 | +26.85 | +153.87% | 607 | 937 | 565.00 | 0.74 | -6.49 | -89.76% | 2,555 | 481 |
| 41.19 | +25.14 | +156.64% | 592 | 0 | 567.50 | 0.79 | -7.26 | -90.19% | 1,362 | 175 |
| 39.75 | +24.65 | +163.25% | 6,503 | 2,818 | 570.00 | 0.99 | -8.26 | -89.30% | 7,672 | 1,408 |
| 34.90 | +22.70 | +186.07% | 7,396 | 0 | 575.00 | 1.43 | -10.07 | -87.57% | 3,966 | 1,083 |
| 30.80 | +21.06 | +216.22% | 13,460 | 8,111 | 580.00 | 2.01 | -12.09 | -85.74% | 7,651 | 3,880 |
| 26.20 | +18.15 | +225.47% | 8,312 | 4,903 | 585.00 | 2.88 | -14.27 | -83.21% | 2,911 | 224 |
| 22.40 | +16.15 | +258.40% | 14,896 | 0 | 590.00 | 4.00 | -16.40 | -80.39% | 5,526 | 607 |
| 18.76 | +13.86 | +282.86% | 9,584 | 982 | 595.00 | 5.50 | -18.49 | -77.07% | 2,701 | 0 |
| 15.75 | +12.00 | +320.00% | 61,369 | 7,073 | 600.00 | 7.38 | -21.47 | -74.42% | 4,390 | 215 |
| 13.17 | +10.22 | +346.44% | 10,762 | 0 | 605.00 | 9.60 | -24.01 | -71.44% | 1,650 | 62 |
| 10.95 | +8.70 | +386.67% | 20,505 | 0 | 610.00 | 12.16 | -24.29 | -66.64% | 2,627 | 103 |
| 8.64 | +6.84 | +380.00% | 19,800 | 1,177 | 615.00 | 15.16 | -27.41 | -64.39% | 733 | 79 |
| 7.23 | +5.88 | +435.56% | 20,464 | 1,911 | 620.00 | 18.80 | -29.63 | -61.18% | 394 | 0 |
| 5.75 | +4.58 | +391.45% | 7,880 | 0 | 625.00 | 22.20 | -30.80 | -58.11% | 228 | 32 |
| 4.85 | +3.98 | +457.47% | 9,074 | 0 | 630.00 | 25.98 | -31.33 | -54.67% | 71 | 48 |
| 3.79 | +3.05 | +412.16% | 2,071 | 302 | 635.00 | 30.47 | -32.88 | -51.90% | 9 | 13 |
| 3.10 | +2.54 | +453.57% | 6,228 | 1,245 | 640.00 | 33.00 | -34.90 | -51.40% | 11 | 5 |
| 2.46 | +2.02 | +459.09% | 2,151 | 269 | 645.00 | 39.14 | -52.51 | -57.29% | 2 | 37 |
| 2.05 | +1.66 | +425.64% | 10,222 | 0 | 650.00 | 43.75 | -30.96 | -41.44% | 377 | 227 |
| 1.63 | +1.31 | +409.37% | 1,492 | 613 | 655.00 | 48.45 | -31.06 | -39.06% | 32 | 0 |
| 1.39 | +1.12 | +414.81% | 1,926 | 765 | 660.00 | 50.70 | -33.74 | -39.96% | 13 | 0 |
| 1.15 | +0.85 | +283.33% | 374 | 214 | 665.00 | 96.75 | 0.00 | - | 4 | 5 |
| 0.98 | +0.72 | +276.92% | 1,171 | 613 | 670.00 | 62.50 | -90.80 | -59.23% | 18 | 11 |
| 0.91 | +0.68 | +295.65% | 575 | 314 | 675.00 | 112.56 | 0.00 | - | 3 | 4 |
| 0.74 | +0.55 | +289.47% | 1,015 | 0 | 680.00 | 158.40 | 0.00 | - | 1 | 8 |
| 0.68 | +0.41 | +151.85% | 924 | 322 | 685.00 | 73.00 | -116.25 | -61.43% | 6 | 9 |
| 0.52 | +0.20 | +62.50% | 1,062 | 0 | 690.00 | 124.00 | 0.00 | - | 1 | 9 |
| 0.50 | +0.27 | +117.39% | 208 | 378 | 695.00 | 87.00 | -34.80 | -28.57% | 20 | 9 |
| 0.43 | +0.25 | +138.89% | 3,496 | 2,481 | 700.00 | 167.00 | 0.00 | - | 7 | 1 |
| 0.40 | +0.22 | +122.22% | 541 | 105 | 705.00 | 131.75 | 0.00 | - | 2 | 5 |
| 0.38 | +0.22 | +137.50% | 348 | 288 | 710.00 | 147.85 | 0.00 | - | - | 1 |
| 0.33 | +0.12 | +57.14% | 190 | 211 | 715.00 | 181.60 | 0.00 | - | 1 | 0 |
| 0.31 | +0.20 | +181.82% | 447 | 249 | 720.00 | 235.15 | 0.00 | - | - | 0 |
| 0.31 | +0.16 | +106.67% | 294 | 209 | 725.00 | 131.80 | 0.00 | - | - | 4 |
| 0.29 | +0.11 | +61.11% | 61 | 195 | 730.00 | 166.45 | 0.00 | - | - | 0 |
| 0.29 | +0.12 | +70.59% | 118 | 0 | 735.00 | 178.90 | 0.00 | - | 2 | 0 |
| 0.21 | +0.10 | +90.91% | 174 | 260 | 740.00 | 223.29 | 0.00 | - | 2 | 0 |
| 0.13 | -0.03 | -18.75% | 265 | 129 | 745.00 | 188.90 | 0.00 | - | - | 0 |
| 0.15 | +0.10 | +200.00% | 931 | 392 | 750.00 | 153.90 | 0.00 | - | - | 4 |
| 0.30 | +0.20 | +200.00% | 61 | 166 | 755.00 | - | - | - | - | - |
| 0.16 | +0.07 | +77.78% | 87 | 151 | 760.00 | 247.94 | 0.00 | - | - | 0 |
| 0.16 | +0.09 | +128.57% | 86 | 233 | 765.00 | 165.10 | 0.00 | - | - | 4 |
| 0.18 | +0.07 | +63.64% | 129 | 207 | 770.00 | 229.50 | 0.00 | - | 5 | 5 |
| 0.14 | +0.01 | +7.69% | 25 | 227 | 775.00 | - | - | - | - | - |
| 0.13 | +0.09 | +225.00% | 447 | 819 | 780.00 | - | - | - | - | - |
| 0.14 | +0.01 | +7.69% | 1 | 0 | 785.00 | 241.05 | 0.00 | - | 2 | 0 |
| 0.11 | -0.02 | -15.38% | 50 | 0 | 790.00 | 251.70 | 0.00 | - | 1 | 0 |
| 0.11 | +0.02 | +22.22% | 9 | 253 | 795.00 | - | - | - | - | - |
| 0.11 | +0.06 | +120.00% | 1,643 | 0 | 800.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 36 | 0 | 805.00 | 274.70 | 0.00 | - | 1 | 0 |
| 0.10 | +0.02 | +25.00% | 294 | 663 | 810.00 | 275.10 | 0.00 | - | 1 | 0 |
| 0.05 | -0.04 | -44.44% | 14 | 172 | 815.00 | 271.70 | 0.00 | - | 3 | 0 |
| 0.04 | +0.02 | +100.00% | 16 | 184 | 820.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 11 | 204 | 825.00 | 257.90 | 0.00 | - | - | 0 |
| 0.05 | -0.06 | -54.55% | 2 | 0 | 830.00 | 263.40 | 0.00 | - | - | 0 |
| 0.07 | -0.04 | -36.36% | 32 | 0 | 835.00 | 267.95 | 0.00 | - | - | 0 |
| 0.05 | -0.05 | -50.00% | 80 | 212 | 840.00 | 295.55 | 0.00 | - | 1 | 0 |
| 0.08 | +0.06 | +300.00% | 2 | 48 | 845.00 | - | - | - | - | - |
| 0.06 | +0.04 | +200.00% | 6 | 117 | 850.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 29 | 0 | 855.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 67 | 860.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 108 | 865.00 | 293.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 47 | 870.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 875.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 11 | 153 | 880.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 4 | 109 | 885.00 | 382.30 | 0.00 | - | - | 0 |
| 0.02 | -0.04 | -66.67% | 52 | 93 | 890.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 11 | 103 | 895.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 6 | 167 | 900.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 17 | 456 | 905.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 1,366 | 910.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
