NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 610.34 | -4.81 | -0.78% | 3 | 19 | 260.00 | 0.03 | 0.00 | - | 45 | 98 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 13 | 33 |
| 555.56 | 0.00 | - | - | 0 | 290.00 | 0.04 | 0.00 | - | - | 1 |
| 587.29 | +13.44 | +2.34% | 1 | 97 | 300.00 | 0.01 | 0.00 | - | 50 | 100 |
| 580.68 | 0.00 | - | 1 | 1 | 310.00 | 0.09 | 0.00 | - | 6 | 7 |
| 455.03 | 0.00 | - | - | 1 | 320.00 | 0.01 | -0.04 | -80.00% | 101 | 565 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 64 | 105 |
| 492.17 | 0.00 | - | - | 1 | 340.00 | 0.04 | 0.00 | - | 1 | 8 |
| 455.93 | 0.00 | - | 1 | 2 | 350.00 | 0.05 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 50 | 112 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 380.00 | 0.01 | -0.01 | -50.00% | 4 | 101 |
| 490.00 | 0.00 | - | 1 | 2 | 390.00 | 0.01 | -0.02 | -66.67% | 1 | 41 |
| 472.27 | 0.00 | - | 1 | 22 | 400.00 | 0.01 | -0.01 | -50.00% | 6 | 209 |
| 458.00 | 0.00 | - | 2 | 13 | 410.00 | 0.05 | 0.00 | - | 1 | 66 |
| 475.95 | 0.00 | - | 2 | 1 | 420.00 | 0.04 | 0.00 | - | 5 | 234 |
| 439.99 | 0.00 | - | 2 | 6 | 430.00 | 0.04 | -0.01 | -20.00% | 2 | 55 |
| - | - | - | - | - | 440.00 | 0.03 | -0.02 | -40.00% | 1 | 161 |
| 421.79 | 0.00 | - | 3 | 7 | 450.00 | 0.03 | +0.01 | +50.00% | 72 | 392 |
| 386.94 | 0.00 | - | 2 | 14 | 460.00 | 0.02 | 0.00 | - | 1 | 50 |
| 384.56 | 0.00 | - | 1 | 2 | 470.00 | 0.03 | 0.00 | - | 33 | 90 |
| 391.59 | 0.00 | - | 2 | 3 | 480.00 | 0.03 | -0.01 | -25.00% | 10 | 93 |
| 378.00 | +53.57 | +16.51% | 1 | 1 | 490.00 | 0.03 | -0.03 | -50.00% | 1 | 68 |
| 385.27 | +56.32 | +17.12% | 1 | 1 | 500.00 | 0.05 | -0.02 | -28.57% | 102 | 959 |
| - | - | - | - | - | 510.00 | 0.04 | -0.03 | -42.86% | 9 | 61 |
| 352.02 | -2.48 | -0.70% | 1 | 1 | 520.00 | 0.07 | -0.02 | -22.22% | 8 | 485 |
| 265.40 | 0.00 | - | 1 | 10 | 530.00 | 0.07 | -0.02 | -22.22% | 29 | 91 |
| 335.07 | 0.00 | - | 12 | 13 | 540.00 | 0.09 | 0.00 | - | 23 | 48 |
| 327.45 | +8.28 | +2.59% | 1 | 17 | 550.00 | 0.09 | -0.01 | -10.00% | 62 | 266 |
| 308.06 | 0.00 | - | 1 | 11 | 560.00 | 0.12 | 0.00 | - | 35 | 288 |
| 250.36 | 0.00 | - | 1 | 1 | 570.00 | 0.11 | -0.03 | -21.43% | 1 | 32 |
| 301.61 | 0.00 | - | 6 | 7 | 580.00 | 0.15 | +0.02 | +15.38% | 5 | 72 |
| 288.35 | 0.00 | - | 2 | 333 | 590.00 | 0.16 | +0.02 | +14.29% | 62 | 457 |
| 277.83 | +2.93 | +1.07% | 2 | 220 | 600.00 | 0.19 | 0.00 | - | 27 | 596 |
| 190.20 | 0.00 | - | 8 | 12 | 610.00 | 0.21 | +0.04 | +23.53% | 10 | 243 |
| 257.67 | +2.39 | +0.94% | 2 | 69 | 620.00 | 0.23 | 0.00 | - | 7 | 894 |
| 235.60 | 0.00 | - | 6 | 4 | 630.00 | 0.20 | -0.06 | -23.08% | 33 | 691 |
| 234.35 | 0.00 | - | 2 | 10 | 640.00 | 0.25 | -0.01 | -3.85% | 75 | 465 |
| 227.66 | 0.00 | - | 5 | 18 | 650.00 | 0.30 | 0.00 | - | 83 | 503 |
| 212.70 | -4.03 | -1.86% | 20 | 39 | 660.00 | 0.35 | 0.00 | - | 167 | 468 |
| 207.90 | 0.00 | - | 24 | 74 | 670.00 | 0.38 | -0.01 | -2.56% | 27 | 478 |
| 191.80 | 0.00 | - | 5 | 44 | 680.00 | 0.46 | 0.00 | - | 140 | 573 |
| 188.20 | 0.00 | - | 4 | 113 | 690.00 | 0.53 | +0.08 | +17.02% | 251 | 1,831 |
| 170.18 | -2.36 | -1.37% | 6 | 263 | 700.00 | 0.64 | +0.10 | +18.52% | 750 | 1,541 |
| 159.05 | 0.00 | - | 8 | 87 | 710.00 | 0.75 | +0.03 | +4.17% | 162 | 575 |
| 167.00 | +15.40 | +10.16% | 5 | 254 | 720.00 | 0.89 | +0.04 | +4.71% | 134 | 981 |
| 147.15 | -9.76 | -6.22% | 7 | 214 | 725.00 | 1.02 | +0.14 | +15.91% | 105 | 2,073 |
| 136.00 | -9.85 | -6.75% | 40 | 111 | 730.00 | 1.09 | +0.13 | +13.54% | 359 | 1,041 |
| 146.55 | +4.97 | +3.51% | 4 | 186 | 735.00 | 1.26 | -0.01 | -0.79% | 195 | 274 |
| 131.15 | -9.23 | -6.58% | 12 | 148 | 740.00 | 1.40 | +0.23 | +19.66% | 243 | 814 |
| 126.27 | -1.69 | -1.32% | 1 | 217 | 745.00 | 1.57 | +0.26 | +19.85% | 87 | 811 |
| 124.05 | -0.95 | -0.76% | 13 | 189 | 750.00 | 1.72 | +0.27 | +18.62% | 1,060 | 2,343 |
| 116.75 | -6.25 | -5.08% | 34 | 259 | 755.00 | 1.95 | +0.29 | +17.47% | 372 | 971 |
| 111.59 | -5.14 | -4.40% | 44 | 421 | 760.00 | 2.17 | +0.33 | +17.65% | 583 | 1,780 |
| 106.65 | -2.80 | -2.56% | 22 | 323 | 765.00 | 2.32 | +0.16 | +7.41% | 212 | 1,579 |
| 103.00 | -6.23 | -5.70% | 17 | 370 | 770.00 | 2.79 | +0.37 | +15.29% | 328 | 1,083 |
| 99.65 | -0.05 | -0.05% | 45 | 496 | 775.00 | 3.19 | +0.45 | +16.42% | 2,090 | 1,316 |
| 94.15 | -7.80 | -7.65% | 9 | 220 | 780.00 | 3.75 | +0.60 | +19.05% | 362 | 1,733 |
| 98.30 | +3.55 | +3.75% | 6 | 99 | 785.00 | 4.27 | +0.77 | +22.00% | 244 | 632 |
| 84.35 | -10.25 | -10.84% | 32 | 342 | 790.00 | 4.67 | +0.65 | +16.17% | 886 | 1,207 |
| 82.50 | -10.15 | -10.96% | 11 | 56 | 792.50 | 4.77 | -0.25 | -4.98% | 165 | 72 |
| 85.90 | -3.10 | -3.48% | 7 | 389 | 795.00 | 5.54 | +0.94 | +20.43% | 341 | 1,053 |
| 84.35 | +3.65 | +4.52% | 27 | 42 | 797.50 | 5.35 | -1.10 | -17.05% | 259 | 110 |
| 76.65 | -7.95 | -9.40% | 227 | 673 | 800.00 | 6.15 | +0.90 | +17.14% | 3,032 | 2,657 |
| 71.60 | -6.00 | -7.73% | 8 | 100 | 802.50 | 6.55 | -0.08 | -1.23% | 336 | 319 |
| 72.90 | +0.50 | +0.69% | 62 | 417 | 805.00 | 7.00 | +0.90 | +14.75% | 508 | 999 |
| 70.05 | -3.70 | -5.02% | 4 | 53 | 807.50 | 7.50 | +0.15 | +2.04% | 313 | 129 |
| 68.10 | -2.76 | -3.90% | 28 | 634 | 810.00 | 7.95 | +1.20 | +17.78% | 770 | 1,329 |
| 66.00 | -3.45 | -4.97% | 26 | 183 | 812.50 | 8.40 | +1.24 | +17.32% | 395 | 85 |
| 61.70 | -11.31 | -15.49% | 67 | 295 | 815.00 | 9.00 | +1.20 | +15.38% | 533 | 716 |
| 61.80 | -0.50 | -0.80% | 54 | 159 | 817.50 | 9.53 | +1.38 | +16.93% | 642 | 139 |
| 60.43 | -8.52 | -12.36% | 159 | 700 | 820.00 | 10.20 | +1.41 | +16.04% | 1,145 | 978 |
| 56.05 | -1.45 | -2.52% | 59 | 835 | 825.00 | 11.50 | +1.75 | +17.95% | 797 | 925 |
| 53.29 | -6.86 | -11.40% | 77 | 738 | 830.00 | 12.80 | +1.80 | +16.36% | 633 | 1,770 |
| 51.30 | -5.70 | -10.00% | 62 | 433 | 835.00 | 14.24 | +1.72 | +13.74% | 436 | 807 |
| 45.75 | -8.75 | -16.06% | 188 | 1,107 | 840.00 | 16.10 | +2.20 | +15.94% | 904 | 1,202 |
| 42.35 | -7.70 | -15.38% | 140 | 573 | 845.00 | 17.95 | +2.30 | +14.70% | 782 | 521 |
| 40.00 | -7.05 | -14.98% | 699 | 1,407 | 850.00 | 19.60 | +2.51 | +14.69% | 2,035 | 806 |
| 37.30 | -6.75 | -15.32% | 194 | 359 | 855.00 | 21.82 | +2.72 | +14.24% | 607 | 704 |
| 34.52 | -5.95 | -14.70% | 613 | 594 | 860.00 | 23.88 | +2.93 | +13.99% | 1,157 | 1,002 |
| 32.00 | -5.75 | -15.23% | 698 | 586 | 865.00 | 26.23 | +3.15 | +13.65% | 1,011 | 591 |
| 29.10 | -5.95 | -16.69% | 1,842 | 1,343 | 870.00 | 29.10 | +3.68 | +14.48% | 2,022 | 900 |
| 27.00 | -5.35 | -16.54% | 2,285 | 1,585 | 875.00 | 31.42 | +3.42 | +12.21% | 1,015 | 612 |
| 25.05 | -4.95 | -16.68% | 3,735 | 1,810 | 880.00 | 34.25 | +3.75 | +12.30% | 2,183 | 517 |
| 22.74 | -4.86 | -17.61% | 987 | 812 | 885.00 | 36.95 | +3.75 | +11.30% | 404 | 503 |
| 21.02 | -4.48 | -17.57% | 2,590 | 914 | 890.00 | 40.41 | +4.36 | +12.09% | 234 | 286 |
| 18.70 | -4.50 | -19.40% | 742 | 606 | 895.00 | 46.00 | +7.05 | +18.10% | 215 | 202 |
| 17.18 | -4.32 | -20.09% | 3,425 | 3,189 | 900.00 | 46.60 | +4.86 | +11.84% | 183 | 310 |
| 15.78 | -3.96 | -20.06% | 846 | 964 | 905.00 | 50.90 | +6.75 | +15.29% | 122 | 110 |
| 14.30 | -3.65 | -20.33% | 1,120 | 1,241 | 910.00 | 54.00 | +4.91 | +10.00% | 84 | 78 |
| 12.80 | -3.45 | -21.23% | 1,194 | 1,309 | 915.00 | 56.30 | -1.05 | -1.83% | 37 | 63 |
| 11.75 | -3.05 | -20.61% | 1,414 | 888 | 920.00 | 58.25 | -2.90 | -4.74% | 33 | 541 |
| 10.65 | -2.90 | -21.40% | 1,234 | 1,078 | 925.00 | 60.90 | -1.95 | -3.10% | 72 | 56 |
| 9.70 | -2.65 | -21.46% | 876 | 832 | 930.00 | 69.50 | +5.69 | +8.92% | 84 | 595 |
| 8.45 | -2.65 | -23.87% | 548 | 762 | 935.00 | 72.60 | +2.15 | +3.05% | 23 | 13 |
| 7.75 | -2.50 | -24.39% | 452 | 1,959 | 940.00 | 78.65 | -0.85 | -1.07% | 121 | 107 |
| 7.00 | -2.55 | -26.70% | 586 | 442 | 945.00 | 82.95 | -1.85 | -2.18% | 37 | 55 |
| 6.35 | -2.06 | -24.49% | 4,062 | 1,862 | 950.00 | 84.58 | -5.17 | -5.76% | 151 | 84 |
| 5.65 | -1.90 | -25.17% | 827 | 789 | 955.00 | 91.65 | +8.95 | +10.82% | 160 | 53 |
| 5.07 | -1.73 | -25.44% | 390 | 614 | 960.00 | 94.85 | -1.50 | -1.56% | 18 | 79 |
| 4.75 | -1.45 | -23.39% | 267 | 389 | 965.00 | 100.45 | -2.30 | -2.24% | 33 | 43 |
| 4.10 | -1.55 | -26.77% | 492 | 642 | 970.00 | 104.75 | +7.65 | +7.88% | 90 | 49 |
| 3.70 | -1.35 | -26.73% | 212 | 405 | 975.00 | 109.55 | +1.75 | +1.62% | 88 | 23 |
| 3.38 | -1.12 | -24.89% | 409 | 400 | 980.00 | 113.80 | +2.58 | +2.32% | 56 | 13 |
| 2.79 | -1.01 | -26.58% | 333 | 562 | 990.00 | 120.30 | +0.85 | +0.71% | 94 | 18 |
| 2.25 | -0.85 | -27.33% | 9,971 | 3,148 | 1,000.00 | 133.35 | -2.65 | -1.95% | 35 | 182 |
| 2.05 | -0.61 | -22.93% | 445 | 992 | 1,010.00 | 145.00 | 0.00 | - | 18 | 9 |
| 1.59 | -0.58 | -26.73% | 486 | 398 | 1,020.00 | 143.60 | -11.15 | -7.21% | 7 | 18 |
| 1.32 | -0.52 | -28.26% | 401 | 465 | 1,030.00 | 154.60 | -3.20 | -2.03% | 6 | 28 |
| 1.10 | -0.49 | -30.82% | 155 | 294 | 1,040.00 | 165.55 | 0.00 | - | 7 | 11 |
| 0.97 | -0.34 | -25.95% | 416 | 670 | 1,050.00 | 185.80 | 0.00 | - | 1 | 1 |
| 0.87 | -0.29 | -25.00% | 584 | 379 | 1,060.00 | 190.30 | -44.20 | -18.85% | 2 | 0 |
| 0.76 | -0.25 | -24.75% | 589 | 780 | 1,070.00 | 190.90 | +1.20 | +0.63% | 2 | 1 |
| 0.66 | -0.21 | -24.14% | 69 | 622 | 1,080.00 | 214.25 | +7.25 | +3.50% | 2 | 0 |
| 0.60 | -0.17 | -22.08% | 151 | 211 | 1,090.00 | 223.90 | 0.00 | - | 2 | 1 |
| 0.59 | -0.12 | -16.90% | 537 | 958 | 1,100.00 | 225.05 | -81.39 | -26.56% | 2 | 0 |
| 0.48 | -0.10 | -17.24% | 276 | 267 | 1,110.00 | 245.85 | 0.00 | - | 12 | 0 |
| 0.48 | -0.09 | -15.79% | 37 | 54 | 1,120.00 | 243.50 | 0.00 | - | 2 | 0 |
| 0.41 | -0.01 | -2.38% | 35 | 59 | 1,130.00 | 233.99 | 0.00 | - | - | 0 |
| 0.36 | -0.04 | -10.00% | 27 | 93 | 1,140.00 | - | - | - | - | - |
| 0.35 | -0.02 | -5.41% | 73 | 264 | 1,150.00 | 286.00 | +11.18 | +4.07% | 10 | 0 |
| 0.32 | -0.04 | -11.76% | 88 | 175 | 1,160.00 | 303.83 | 0.00 | - | 2 | 0 |
| 0.26 | -0.05 | -16.13% | 74 | 77 | 1,170.00 | 300.00 | 0.00 | - | 2 | 0 |
| 0.27 | -0.03 | -10.00% | 22 | 119 | 1,180.00 | 284.20 | 0.00 | - | - | 0 |
| 0.25 | -0.03 | -10.71% | 157 | 167 | 1,190.00 | - | - | - | - | - |
| 0.22 | -0.05 | -18.52% | 372 | 647 | 1,200.00 | - | - | - | - | - |
| 0.21 | -0.04 | -16.00% | 43 | 186 | 1,210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 65 | 67 | 1,220.00 | - | - | - | - | - |
| 0.20 | +0.02 | +11.11% | 9 | 36 | 1,230.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 64 | 294 | 1,240.00 | 341.28 | 0.00 | - | - | 0 |
| 0.18 | +0.01 | +5.88% | 233 | 203 | 1,250.00 | 374.87 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 17 | 35 | 1,260.00 | - | - | - | - | - |
| 0.16 | +0.04 | +33.33% | 16 | 278 | 1,270.00 | 373.81 | 0.00 | - | - | 0 |
| 0.17 | +0.02 | +13.33% | 2 | 20 | 1,280.00 | 384.05 | 0.00 | - | - | 0 |
| 0.14 | -0.05 | -26.32% | 18 | 67 | 1,290.00 | 394.06 | 0.00 | - | - | 0 |
| 0.13 | +0.03 | +30.00% | 82 | 281 | 1,300.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 136 | 1,310.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 7 | 44 | 1,320.00 | - | - | - | - | - |
| 0.13 | +0.05 | +62.50% | 1 | 21 | 1,330.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 28 | 1,340.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 26 | 31 | 1,350.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 7 | 112 | 1,360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 23 | 1,370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 22 | 1,380.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 14 | 30 | 1,390.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 151 | 250 | 1,400.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 28 | 83 | 1,450.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 36 | 341 | 1,500.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 8 | 163 | 1,550.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 9 | 108 | 1,600.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 45 | 121 | 1,650.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 52 | 26 | 1,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 8 | 1,750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 51 | 1,800.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 5 | 1,810.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 170 | 1,820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.