NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT
547.40 +1.58 (0.29%)
After hours: 7:18PM EDT
Calls
23 October 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 245.00 | 0.05 | +0.01 | +25.00% | 1 | 20 |
| 305.05 | 0.00 | - | - | - | 250.00 | - | - | - | - | - |
| 294.49 | 0.00 | - | - | 1 | 260.00 | 0.02 | 0.00 | - | - | 1 |
| 289.52 | 0.00 | - | - | 3 | 265.00 | - | - | - | - | - |
| 285.55 | 0.00 | - | 2 | 5 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 285.00 | 0.06 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 300.00 | 0.16 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 1 | 299 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 6 | 7 |
| 225.20 | -5.23 | -2.27% | 3 | 61 | 320.00 | 0.03 | 0.00 | - | 55 | 105 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 15 | 173 |
| 220.48 | 0.00 | - | 59 | 69 | 330.00 | 0.03 | 0.00 | - | 7 | 9 |
| 177.48 | 0.00 | - | 2 | 2 | 335.00 | 0.01 | 0.00 | - | 142 | 207 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 2 | 15 |
| 215.85 | 0.00 | - | 1 | 2 | 345.00 | 0.03 | 0.00 | - | 152 | 246 |
| 194.82 | -4.73 | -2.37% | 2 | 12 | 350.00 | 0.04 | 0.00 | - | 1 | 19 |
| 191.95 | -16.75 | -8.03% | 2 | 4 | 355.00 | 0.15 | 0.00 | - | 4 | 0 |
| 194.40 | 0.00 | - | 2 | 7 | 360.00 | 0.03 | 0.00 | - | 1 | 16 |
| 184.00 | 0.00 | - | - | - | 365.00 | 0.04 | 0.00 | - | 6 | 10 |
| 140.13 | 0.00 | - | - | 1 | 370.00 | 0.02 | 0.00 | - | 2 | 19 |
| 172.35 | -26.45 | -13.30% | 23 | 31 | 375.00 | 0.08 | 0.00 | - | 3 | 12 |
| 170.98 | -2.82 | -1.62% | 11 | 31 | 380.00 | 0.19 | 0.00 | - | 2 | 77 |
| 166.40 | -1.94 | -1.15% | 17 | 18 | 385.00 | 0.08 | 0.00 | - | 1 | 45 |
| 94.84 | 0.00 | - | - | 2 | 390.00 | 0.05 | 0.00 | - | 8 | 44 |
| 153.70 | 0.00 | - | 2 | 4 | 395.00 | 0.03 | 0.00 | - | 21 | 117 |
| 149.22 | 0.00 | - | 1 | 32 | 400.00 | 0.03 | 0.00 | - | 1 | 193 |
| 142.30 | 0.00 | - | 1 | 2 | 405.00 | 0.02 | -0.02 | -50.00% | 10 | 150 |
| 135.25 | -1.60 | -1.17% | 2 | 7 | 410.00 | 0.06 | 0.00 | - | 4 | 138 |
| 130.75 | -23.40 | -15.18% | 2 | 12 | 415.00 | 0.02 | 0.00 | - | 6 | 88 |
| 123.11 | -5.21 | -4.06% | 1 | 12 | 420.00 | 0.05 | +0.03 | +150.00% | 1 | 141 |
| 137.65 | 0.00 | - | 13 | 1 | 425.00 | 0.03 | 0.00 | - | 1 | 138 |
| 109.80 | 0.00 | - | 11 | 16 | 430.00 | 0.04 | 0.00 | - | 3 | 91 |
| 121.85 | 0.00 | - | 1 | 1 | 435.00 | 0.11 | +0.07 | +175.00% | 11 | 112 |
| 102.15 | -24.00 | -19.02% | 21 | 26 | 440.00 | 0.04 | 0.00 | - | 29 | 292 |
| 111.90 | 0.00 | - | 4 | 7 | 445.00 | 0.07 | +0.05 | +250.00% | 1 | 144 |
| 96.01 | -10.54 | -9.89% | 1 | 24 | 450.00 | 0.06 | 0.00 | - | 25 | 521 |
| 113.75 | 0.00 | - | 3 | 2 | 455.00 | 0.06 | 0.00 | - | 6 | 72 |
| 100.95 | 0.00 | - | - | 1 | 457.50 | 0.16 | 0.00 | - | 3 | 20 |
| 96.88 | 0.00 | - | 2 | 27 | 460.00 | 0.06 | 0.00 | - | 57 | 117 |
| 102.40 | 0.00 | - | 1 | 0 | 462.50 | 0.06 | -0.10 | -62.50% | 5 | 16 |
| 97.13 | 0.00 | - | 2 | 36 | 465.00 | 0.08 | -0.02 | -20.00% | 1 | 167 |
| 102.60 | 0.00 | - | 2 | 3 | 467.50 | 0.06 | -0.04 | -40.00% | 23 | 299 |
| 81.50 | -3.88 | -4.54% | 2 | 36 | 470.00 | 0.07 | -0.04 | -36.36% | 42 | 363 |
| 73.40 | +1.45 | +2.02% | 2 | 2 | 472.50 | 0.10 | -0.06 | -37.50% | 1 | 50 |
| 71.85 | -8.80 | -10.91% | 15 | 108 | 475.00 | 0.13 | 0.00 | - | 26 | 279 |
| 72.00 | -3.95 | -5.20% | 3 | 16 | 477.50 | 0.12 | -0.03 | -20.00% | 20 | 115 |
| 66.00 | +5.80 | +9.63% | 11 | 162 | 480.00 | 0.13 | -0.08 | -38.10% | 53 | 1,569 |
| 59.89 | -10.36 | -14.75% | 2 | 56 | 482.50 | 0.08 | -0.15 | -65.22% | 2 | 103 |
| 71.85 | 0.00 | - | 2 | 90 | 485.00 | 0.15 | -0.09 | -37.50% | 2 | 498 |
| 58.10 | -11.05 | -15.98% | 1 | 36 | 487.50 | 0.14 | -0.16 | -53.33% | 67 | 176 |
| 57.20 | -9.07 | -13.69% | 2 | 65 | 490.00 | 0.15 | -0.21 | -58.33% | 113 | 482 |
| 53.40 | +1.40 | +2.69% | 10 | 121 | 492.50 | 0.13 | -0.31 | -70.45% | 7 | 476 |
| 50.75 | +7.09 | +16.24% | 1 | 73 | 495.00 | 0.19 | -0.32 | -62.75% | 76 | 329 |
| 44.85 | +2.40 | +5.65% | 2 | 70 | 497.50 | 0.21 | -0.43 | -67.19% | 48 | 160 |
| 47.42 | +6.88 | +16.97% | 29 | 652 | 500.00 | 0.25 | -0.50 | -66.67% | 512 | 858 |
| 41.15 | -10.60 | -20.48% | 1 | 160 | 502.50 | 0.28 | -0.59 | -67.82% | 12 | 219 |
| 41.30 | +6.30 | +18.00% | 14 | 219 | 505.00 | 0.30 | -0.76 | -71.70% | 402 | 881 |
| 44.50 | +12.00 | +36.92% | 19 | 202 | 507.50 | 0.36 | -0.94 | -72.31% | 167 | 343 |
| 40.65 | +8.83 | +27.75% | 17 | 412 | 510.00 | 0.50 | -1.03 | -67.32% | 767 | 1,118 |
| 33.96 | +4.46 | +15.12% | 1 | 79 | 512.50 | 0.56 | -1.42 | -71.72% | 56 | 280 |
| 31.35 | +4.06 | +14.88% | 26 | 646 | 515.00 | 0.72 | -1.54 | -68.14% | 468 | 1,070 |
| 29.86 | +4.41 | +17.33% | 9 | 169 | 517.50 | 0.79 | -1.77 | -69.14% | 249 | 539 |
| 28.00 | +4.69 | +20.12% | 112 | 743 | 520.00 | 1.10 | -2.02 | -64.74% | 2,307 | 1,120 |
| 24.40 | +3.45 | +16.47% | 41 | 91 | 522.50 | 1.36 | -2.55 | -65.22% | 218 | 384 |
| 23.06 | +4.81 | +26.36% | 130 | 338 | 525.00 | 1.60 | -2.65 | -62.35% | 975 | 1,869 |
| 21.60 | +4.70 | +27.81% | 20 | 109 | 527.50 | 1.98 | -3.09 | -60.95% | 321 | 403 |
| 19.50 | +3.80 | +24.20% | 121 | 236 | 530.00 | 2.39 | -3.31 | -58.07% | 1,888 | 1,459 |
| 17.05 | +2.75 | +19.23% | 54 | 136 | 532.50 | 3.05 | -3.44 | -53.00% | 699 | 1,009 |
| 15.75 | +2.45 | +18.42% | 436 | 272 | 535.00 | 3.50 | -4.10 | -53.95% | 865 | 1,490 |
| 13.55 | +2.25 | +19.91% | 102 | 107 | 537.50 | 4.22 | -4.25 | -50.18% | 625 | 663 |
| 11.60 | +1.65 | +16.58% | 486 | 664 | 540.00 | 5.25 | -4.71 | -47.29% | 2,216 | 1,687 |
| 9.95 | +1.20 | +13.71% | 322 | 797 | 542.50 | 6.05 | -4.95 | -45.00% | 695 | 963 |
| 8.90 | +1.55 | +21.09% | 1,825 | 457 | 545.00 | 7.05 | -5.32 | -43.01% | 1,416 | 1,136 |
| 7.40 | +0.80 | +12.12% | 1,166 | 218 | 547.50 | 8.20 | -5.80 | -41.43% | 731 | 541 |
| 5.85 | +0.16 | +2.81% | 4,178 | 1,305 | 550.00 | 9.90 | -5.56 | -35.96% | 672 | 1,158 |
| 5.00 | +0.30 | +6.38% | 667 | 468 | 552.50 | 11.15 | -6.33 | -36.21% | 265 | 504 |
| 4.30 | 0.00 | - | 1,648 | 1,090 | 555.00 | 13.50 | -6.45 | -32.33% | 350 | 947 |
| 3.49 | -0.06 | -1.69% | 834 | 931 | 557.50 | 15.43 | -5.57 | -26.52% | 32 | 169 |
| 2.95 | -0.15 | -4.84% | 2,168 | 1,811 | 560.00 | 15.65 | -7.95 | -33.69% | 224 | 1,447 |
| 2.35 | -0.20 | -7.84% | 574 | 1,299 | 562.50 | 19.35 | -2.80 | -12.64% | 19 | 158 |
| 1.85 | -0.37 | -16.67% | 1,805 | 1,644 | 565.00 | 20.11 | -7.15 | -26.23% | 113 | 409 |
| 1.52 | -0.35 | -18.72% | 385 | 686 | 567.50 | 23.20 | -2.16 | -8.52% | 23 | 154 |
| 1.20 | -0.35 | -22.58% | 2,444 | 1,776 | 570.00 | 24.99 | -6.51 | -20.67% | 28 | 250 |
| 0.95 | -0.34 | -26.36% | 268 | 529 | 572.50 | 28.00 | +1.71 | +6.50% | 13 | 97 |
| 0.80 | -0.25 | -23.81% | 1,348 | 1,960 | 575.00 | 25.10 | -13.55 | -35.06% | 20 | 99 |
| 0.66 | -0.26 | -28.26% | 400 | 447 | 577.50 | 38.20 | 0.00 | - | 28 | 31 |
| 0.55 | -0.20 | -26.67% | 1,110 | 1,642 | 580.00 | 34.75 | -8.33 | -19.34% | 30 | 83 |
| 0.47 | -0.17 | -26.56% | 147 | 378 | 582.50 | 35.51 | +1.61 | +4.75% | 4 | 56 |
| 0.38 | -0.19 | -33.33% | 1,048 | 1,187 | 585.00 | 39.17 | +0.19 | +0.49% | 9 | 50 |
| 0.33 | -0.15 | -31.25% | 100 | 216 | 587.50 | 35.65 | 0.00 | - | 2 | 60 |
| 0.17 | -0.23 | -57.50% | 450 | 776 | 590.00 | 43.20 | +7.40 | +20.67% | 16 | 67 |
| 0.22 | -0.01 | -4.35% | 39 | 570 | 592.50 | 46.52 | +8.42 | +22.10% | 5 | 46 |
| 0.20 | -0.10 | -33.33% | 158 | 722 | 595.00 | 52.80 | -1.95 | -3.56% | 4 | 34 |
| 0.16 | -0.05 | -23.81% | 10 | 96 | 597.50 | 36.10 | 0.00 | - | 17 | 23 |
| 0.16 | -0.06 | -27.27% | 487 | 1,913 | 600.00 | 53.55 | -3.80 | -6.63% | 53 | 93 |
| 0.08 | -0.08 | -50.00% | 203 | 365 | 605.00 | 56.70 | 0.00 | - | 41 | 35 |
| 0.06 | -0.04 | -40.00% | 39 | 549 | 610.00 | 64.55 | +8.80 | +15.78% | 1 | 4 |
| 0.05 | -0.01 | -16.67% | 29 | 551 | 615.00 | 72.14 | +22.04 | +43.99% | 1 | 4 |
| 0.05 | -0.01 | -16.67% | 126 | 751 | 620.00 | 77.70 | +24.50 | +46.05% | 1 | 11 |
| 0.04 | -0.01 | -20.00% | 46 | 486 | 625.00 | 68.54 | 0.00 | - | 2 | 5 |
| 0.03 | 0.00 | - | 36 | 186 | 630.00 | 71.50 | 0.00 | - | 1 | 11 |
| 0.01 | -0.02 | -66.67% | 22 | 294 | 635.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 104 | 270 | 640.00 | 85.00 | 0.00 | - | 1 | 11 |
| 0.02 | 0.00 | - | 41 | 186 | 645.00 | 77.75 | 0.00 | - | - | 1 |
| 0.03 | +0.01 | +50.00% | 9 | 239 | 650.00 | 110.00 | 0.00 | - | 6 | 4 |
| 0.02 | -0.01 | -33.33% | 5 | 126 | 660.00 | 91.40 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 3 | 61 | 670.00 | 118.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 157 | 680.00 | 114.75 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 6 | 66 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 96 | 601 | 700.00 | 142.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 33 | 710.00 | 161.29 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 6 | 47 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 730.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 65 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 19 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 5 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 20 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 40 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 37 | 810.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.
