NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.01 | -0.04 | -80.00% | 1 | 19 |
| 595.51 | 0.00 | - | - | 1 | 280.00 | 0.03 | 0.00 | - | 1 | 0 |
| 545.95 | 0.00 | - | - | 3 | 300.00 | 0.09 | +0.08 | +800.00% | 5 | 30 |
| - | - | - | - | - | 310.00 | 0.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | - | 1 |
| 436.67 | 0.00 | - | 1 | 1 | 330.00 | 0.08 | 0.00 | - | 16 | 20 |
| 471.58 | 0.00 | - | 1 | 1 | 340.00 | 0.04 | 0.00 | - | 1 | 1 |
| 445.70 | 0.00 | - | 1 | 1 | 350.00 | 0.10 | 0.00 | - | 1 | 684 |
| 435.75 | 0.00 | - | - | 1 | 360.00 | 0.11 | 0.00 | - | 46 | 46 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 380.00 | 0.11 | 0.00 | - | 8 | 14 |
| 443.50 | 0.00 | - | 1 | 1 | 390.00 | 0.15 | 0.00 | - | 1 | 2 |
| 384.90 | 0.00 | - | 25 | 2 | 400.00 | 0.16 | +0.02 | +14.29% | 5 | 17 |
| - | - | - | - | - | 410.00 | 0.17 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 420.00 | 0.55 | 0.00 | - | - | 1 |
| 428.84 | 0.00 | - | 1 | 3 | 430.00 | 0.20 | -0.13 | -39.39% | 1 | 2 |
| - | - | - | - | - | 440.00 | 0.19 | -0.02 | -9.52% | 1 | 16 |
| 420.44 | 0.00 | - | - | 15 | 450.00 | 0.21 | -0.10 | -32.26% | 1 | 334 |
| 355.00 | 0.00 | - | 1 | 6 | 460.00 | 0.24 | -0.04 | -14.29% | 1 | 6 |
| 409.74 | 0.00 | - | - | 2 | 470.00 | 0.41 | 0.00 | - | 3 | 22 |
| 346.70 | 0.00 | - | 1 | 5 | 480.00 | 0.32 | -0.03 | -8.57% | 6 | 78 |
| - | - | - | - | - | 490.00 | 0.37 | -0.02 | -5.13% | 7 | 62 |
| 375.11 | 0.00 | - | 5 | 5 | 500.00 | 0.40 | -0.05 | -11.11% | 11 | 170 |
| 363.80 | -4.00 | -1.09% | 1 | 1 | 510.00 | 0.50 | +0.02 | +4.17% | 1 | 69 |
| 269.67 | 0.00 | - | 1 | 3 | 520.00 | 0.58 | 0.00 | - | 3 | 25 |
| 293.62 | 0.00 | - | 2 | 4 | 530.00 | 0.65 | 0.00 | - | 1 | 58 |
| 258.40 | 0.00 | - | 1 | 6 | 540.00 | 0.65 | -0.07 | -9.72% | 2 | 36 |
| 355.09 | 0.00 | - | - | 1 | 550.00 | 0.80 | +0.07 | +9.59% | 14 | 202 |
| - | - | - | - | - | 560.00 | 0.82 | -0.18 | -18.00% | 30 | 82 |
| 299.75 | +33.23 | +12.47% | 1 | 7 | 570.00 | 0.96 | -0.07 | -6.80% | 16 | 103 |
| 201.38 | 0.00 | - | 12 | 7 | 580.00 | 1.14 | -0.06 | -5.00% | 56 | 214 |
| 233.20 | 0.00 | - | 1 | 9 | 590.00 | 1.33 | -0.15 | -10.14% | 11 | 338 |
| 272.75 | -1.60 | -0.58% | 20 | 13 | 600.00 | 1.53 | +0.02 | +1.32% | 21 | 1,168 |
| 269.29 | 0.00 | - | 1 | 2 | 610.00 | 1.59 | -0.39 | -19.70% | 6 | 160 |
| 250.00 | 0.00 | - | 2 | 4 | 615.00 | 2.00 | +0.03 | +1.52% | 6 | 37 |
| 262.50 | 0.00 | - | 3 | 10 | 620.00 | 1.95 | +0.03 | +1.56% | 4 | 122 |
| 255.94 | +7.92 | +3.19% | 2 | 11 | 625.00 | 2.01 | -0.13 | -6.07% | 8 | 87 |
| 245.60 | 0.00 | - | 3 | 4 | 630.00 | 2.12 | -0.24 | -10.17% | 3 | 164 |
| 243.15 | 0.00 | - | 13 | 17 | 635.00 | 2.59 | -0.19 | -6.83% | 1 | 178 |
| 151.58 | 0.00 | - | 2 | 7 | 640.00 | 2.77 | -0.23 | -7.67% | 5 | 121 |
| 184.70 | 0.00 | - | - | 3 | 645.00 | 3.09 | -0.01 | -0.32% | 11 | 66 |
| 227.50 | 0.00 | - | 1 | 22 | 650.00 | 3.15 | +0.10 | +3.28% | 62 | 595 |
| 218.55 | 0.00 | - | 4 | 5 | 655.00 | 3.60 | +0.08 | +2.27% | 17 | 141 |
| 169.50 | 0.00 | - | 2 | 1 | 660.00 | 4.00 | +0.23 | +6.10% | 20 | 1,164 |
| 207.50 | 0.00 | - | 3 | 4 | 665.00 | 4.04 | +0.04 | +1.00% | 8 | 314 |
| 207.50 | 0.00 | - | 4 | 5 | 670.00 | 4.33 | -0.17 | -3.78% | 16 | 180 |
| 210.75 | +0.95 | +0.45% | 2 | 19 | 675.00 | 4.92 | +0.32 | +6.96% | 12 | 109 |
| 201.80 | 0.00 | - | 2 | 14 | 680.00 | 5.22 | -0.33 | -5.95% | 13 | 361 |
| 199.59 | 0.00 | - | 3 | 22 | 685.00 | 5.50 | -0.86 | -13.52% | 20 | 878 |
| 173.85 | 0.00 | - | 12 | 15 | 690.00 | 6.15 | +0.30 | +5.13% | 47 | 580 |
| 150.16 | 0.00 | - | 3 | 11 | 695.00 | 6.80 | +0.07 | +1.04% | 27 | 956 |
| 176.28 | -9.27 | -5.00% | 1 | 2,466 | 700.00 | 7.00 | +0.50 | +7.69% | 82 | 2,514 |
| 182.80 | 0.00 | - | 6 | 822 | 705.00 | 7.60 | -0.68 | -8.21% | 332 | 322 |
| 178.25 | 0.00 | - | 3 | 23 | 710.00 | 8.15 | +0.45 | +5.84% | 27 | 708 |
| 175.70 | +67.01 | +61.65% | 2 | 4 | 715.00 | 9.04 | +0.49 | +5.73% | 9 | 128 |
| 164.12 | +1.12 | +0.69% | 4 | 269 | 720.00 | 9.62 | -0.65 | -6.33% | 44 | 321 |
| 156.35 | +0.65 | +0.42% | 1 | 106 | 725.00 | 10.35 | +0.70 | +7.25% | 33 | 588 |
| 148.58 | 0.00 | - | 4 | 621 | 730.00 | 11.50 | +0.44 | +3.98% | 8 | 395 |
| 160.55 | 0.00 | - | 16 | 555 | 735.00 | 11.30 | -0.75 | -6.22% | 12 | 357 |
| 159.25 | +23.81 | +17.58% | 3 | 125 | 740.00 | 13.02 | +0.46 | +3.66% | 54 | 304 |
| 131.54 | 0.00 | - | 9 | 15 | 745.00 | 13.68 | +0.03 | +0.22% | 106 | 165 |
| 137.43 | -7.07 | -4.89% | 9 | 369 | 750.00 | 14.88 | +1.28 | +9.41% | 122 | 987 |
| 140.25 | 0.00 | - | 2 | 171 | 755.00 | 15.45 | -0.83 | -5.10% | 8 | 347 |
| 133.27 | +1.87 | +1.42% | 5 | 124 | 760.00 | 17.10 | +0.35 | +2.09% | 21 | 357 |
| 125.00 | -0.97 | -0.77% | 1 | 76 | 765.00 | 18.29 | +0.94 | +5.42% | 13 | 718 |
| 120.80 | -4.40 | -3.51% | 11 | 344 | 770.00 | 19.35 | +1.00 | +5.45% | 11 | 779 |
| 126.35 | +6.15 | +5.12% | 10 | 75 | 775.00 | 20.97 | -1.63 | -7.21% | 24 | 399 |
| 118.39 | -1.56 | -1.30% | 13 | 530 | 780.00 | 22.10 | +1.61 | +7.86% | 39 | 896 |
| 110.72 | -1.93 | -1.71% | 1 | 74 | 785.00 | 23.70 | +0.30 | +1.28% | 10 | 301 |
| 105.94 | -8.66 | -7.56% | 4 | 900 | 790.00 | 24.94 | +1.45 | +6.17% | 32 | 423 |
| 111.85 | +3.85 | +3.56% | 2 | 81 | 795.00 | 27.21 | +1.93 | +7.84% | 26 | 249 |
| 101.37 | -5.78 | -5.39% | 43 | 1,571 | 800.00 | 27.95 | +1.60 | +6.07% | 249 | 2,655 |
| 100.00 | 0.00 | - | 31 | 182 | 805.00 | 29.79 | +1.99 | +7.16% | 17 | 256 |
| 98.97 | +2.80 | +2.91% | 6 | 1,083 | 810.00 | 30.00 | +0.65 | +2.21% | 7 | 382 |
| 92.89 | -0.16 | -0.17% | 10 | 106 | 815.00 | 31.93 | +0.68 | +2.18% | 12 | 236 |
| 88.65 | -2.89 | -3.16% | 15 | 343 | 820.00 | 36.55 | +1.55 | +4.43% | 65 | 950 |
| 85.31 | -3.19 | -3.60% | 19 | 412 | 825.00 | 37.40 | +1.80 | +5.06% | 47 | 298 |
| 82.50 | -7.50 | -8.33% | 11 | 550 | 830.00 | 41.10 | +4.10 | +11.08% | 35 | 238 |
| 78.75 | -7.95 | -9.17% | 15 | 229 | 835.00 | 43.30 | +3.33 | +8.33% | 34 | 158 |
| 75.27 | -3.90 | -4.93% | 19 | 305 | 840.00 | 44.20 | +0.27 | +0.61% | 51 | 490 |
| 73.67 | -5.48 | -6.92% | 72 | 168 | 845.00 | 47.42 | +3.67 | +8.39% | 21 | 163 |
| 72.00 | -6.00 | -7.69% | 632 | 2,291 | 850.00 | 47.90 | +2.65 | +5.86% | 34 | 734 |
| 68.26 | -6.99 | -9.18% | 45 | 315 | 855.00 | 49.90 | -0.78 | -1.54% | 8 | 159 |
| 65.66 | -2.54 | -3.72% | 323 | 384 | 860.00 | 52.60 | +2.66 | +5.33% | 40 | 315 |
| 64.50 | -4.76 | -6.87% | 83 | 214 | 865.00 | 56.15 | +3.35 | +6.34% | 38 | 566 |
| 60.34 | -7.19 | -10.65% | 108 | 297 | 870.00 | 57.85 | +2.70 | +4.90% | 79 | 953 |
| 58.60 | -5.54 | -8.64% | 145 | 683 | 875.00 | 63.45 | +5.95 | +10.35% | 34 | 463 |
| 57.40 | -4.61 | -7.43% | 275 | 500 | 880.00 | 66.35 | +3.97 | +6.36% | 39 | 270 |
| 54.95 | -5.15 | -8.57% | 140 | 350 | 885.00 | 65.94 | -3.28 | -4.74% | 28 | 106 |
| 50.65 | -4.95 | -8.90% | 63 | 420 | 890.00 | 70.64 | +3.06 | +4.53% | 15 | 167 |
| 51.00 | -2.60 | -4.85% | 25 | 250 | 895.00 | 68.35 | -4.35 | -5.98% | 35 | 99 |
| 47.95 | -5.20 | -9.78% | 728 | 2,300 | 900.00 | 76.19 | +4.59 | +6.41% | 70 | 1,002 |
| 44.92 | -6.08 | -11.92% | 26 | 272 | 905.00 | 77.88 | +1.83 | +2.41% | 31 | 199 |
| 45.25 | -3.86 | -7.86% | 80 | 375 | 910.00 | 78.50 | -2.71 | -3.34% | 2 | 215 |
| 43.34 | -2.50 | -5.45% | 45 | 242 | 915.00 | 86.79 | 0.00 | - | 7 | 59 |
| 41.00 | -4.15 | -9.19% | 100 | 607 | 920.00 | 88.14 | 0.00 | - | 3 | 52 |
| 39.60 | -1.38 | -3.37% | 75 | 697 | 925.00 | 93.55 | +2.55 | +2.80% | 3 | 42 |
| 38.46 | -2.04 | -5.04% | 95 | 762 | 930.00 | 96.95 | -3.62 | -3.60% | 25 | 63 |
| 39.72 | +1.87 | +4.94% | 2 | 173 | 935.00 | 92.43 | -11.52 | -11.08% | 5 | 24 |
| 34.93 | -3.54 | -9.20% | 21 | 409 | 940.00 | 101.05 | -0.98 | -0.96% | 26 | 258 |
| 33.31 | -2.33 | -6.54% | 20 | 200 | 945.00 | 106.15 | -20.37 | -16.10% | 4 | 212 |
| 31.32 | -4.04 | -11.38% | 153 | 3,503 | 950.00 | 108.65 | +0.34 | +0.31% | 13 | 193 |
| 30.60 | -3.70 | -10.79% | 34 | 174 | 955.00 | 114.75 | +1.80 | +1.59% | 4 | 21 |
| 28.97 | -3.43 | -10.59% | 55 | 656 | 960.00 | 117.71 | 0.00 | - | 6 | 50 |
| 27.43 | -2.30 | -7.74% | 11 | 173 | 965.00 | 116.41 | 0.00 | - | 1 | 2 |
| 25.82 | -4.48 | -14.79% | 9 | 876 | 970.00 | 119.10 | -2.85 | -2.34% | 7 | 69 |
| 24.60 | -3.80 | -13.38% | 14 | 219 | 975.00 | 117.35 | -9.85 | -7.74% | 1 | 7 |
| 23.35 | -3.75 | -13.84% | 25 | 458 | 980.00 | 133.65 | +8.50 | +6.79% | 10 | 13 |
| 23.30 | -0.68 | -2.84% | 7 | 171 | 985.00 | 167.39 | 0.00 | - | 1 | 1 |
| 22.00 | -1.90 | -7.88% | 11 | 156 | 990.00 | 142.50 | +7.49 | +5.55% | 6 | 7 |
| 21.40 | -1.20 | -5.31% | 29 | 149 | 995.00 | 205.38 | 0.00 | - | 1 | 6 |
| 20.16 | -2.58 | -11.35% | 438 | 2,478 | 1,000.00 | 146.46 | 0.00 | - | 2 | 21 |
| 19.36 | -1.73 | -8.20% | 6 | 172 | 1,005.00 | 160.15 | 0.00 | - | - | 5 |
| 18.48 | -2.49 | -11.87% | 39 | 157 | 1,010.00 | 164.50 | 0.00 | - | 2 | 2 |
| 19.44 | -0.36 | -1.82% | 7 | 60 | 1,015.00 | 175.65 | 0.00 | - | - | 2 |
| 17.28 | -0.02 | -0.12% | 5 | 199 | 1,020.00 | - | - | - | - | - |
| 16.09 | -2.41 | -13.03% | 5 | 511 | 1,025.00 | 211.65 | 0.00 | - | 1 | 9 |
| 15.30 | -2.05 | -11.82% | 17 | 136 | 1,030.00 | 170.91 | 0.00 | - | 1 | 15 |
| 14.50 | -1.97 | -11.96% | 4 | 66 | 1,035.00 | - | - | - | - | - |
| 14.25 | -0.35 | -2.40% | 9 | 113 | 1,040.00 | 197.25 | 0.00 | - | - | 13 |
| 14.90 | -0.33 | -2.17% | 1 | 24 | 1,045.00 | 186.81 | 0.00 | - | 2 | 0 |
| 13.20 | -1.48 | -10.08% | 26 | 968 | 1,050.00 | 181.58 | -7.05 | -3.74% | 1 | 2 |
| 13.11 | +0.39 | +3.07% | 5 | 29 | 1,055.00 | 253.65 | 0.00 | - | - | 1 |
| 12.77 | +0.57 | +4.67% | 16 | 144 | 1,060.00 | 253.90 | 0.00 | - | 2 | 16 |
| 11.39 | -0.48 | -4.04% | 6 | 100 | 1,065.00 | - | - | - | - | - |
| 11.70 | -0.57 | -4.65% | 2 | 161 | 1,070.00 | - | - | - | - | - |
| 10.51 | -1.39 | -11.68% | 5 | 141 | 1,075.00 | 205.36 | 0.00 | - | 1 | 7 |
| 10.55 | -0.75 | -6.64% | 4 | 64 | 1,080.00 | 322.50 | 0.00 | - | 2 | 4 |
| 9.25 | -0.81 | -8.05% | 4 | 60 | 1,085.00 | 315.00 | 0.00 | - | 2 | 1 |
| 10.60 | +0.50 | +4.95% | 6 | 178 | 1,090.00 | 274.00 | 0.00 | - | 2 | 12 |
| 10.70 | +1.68 | +18.63% | 1 | 31 | 1,095.00 | 232.10 | 0.00 | - | - | 5 |
| 8.27 | -1.12 | -11.93% | 102 | 1,079 | 1,100.00 | 229.71 | 0.00 | - | 52 | 97 |
| 7.77 | +0.11 | +1.44% | 1 | 52 | 1,105.00 | 257.35 | 0.00 | - | - | 11 |
| 7.30 | -1.22 | -14.32% | 3 | 202 | 1,110.00 | 256.00 | 0.00 | - | - | 2 |
| 7.30 | -0.48 | -6.17% | 6 | 38 | 1,115.00 | 255.80 | 0.00 | - | - | 15 |
| 6.81 | -1.31 | -16.13% | 7 | 546 | 1,120.00 | 269.45 | 0.00 | - | - | 10 |
| 6.68 | -0.58 | -7.99% | 2 | 61 | 1,125.00 | - | - | - | - | - |
| 7.70 | +0.77 | +11.11% | 1 | 170 | 1,130.00 | - | - | - | - | - |
| 5.72 | -0.38 | -6.23% | 9 | 171 | 1,140.00 | 272.97 | -2.03 | -0.74% | 1 | 11 |
| 5.15 | -0.60 | -10.43% | 18 | 973 | 1,150.00 | - | - | - | - | - |
| 4.90 | -1.00 | -16.95% | 6 | 83 | 1,160.00 | 298.36 | 0.00 | - | 4 | 0 |
| 4.80 | +0.15 | +3.23% | 5 | 32 | 1,170.00 | 306.35 | 0.00 | - | 11 | 1 |
| 4.20 | -0.20 | -4.55% | 4 | 319 | 1,180.00 | 317.05 | 0.00 | - | - | 0 |
| 3.77 | -0.58 | -13.33% | 25 | 81 | 1,190.00 | 326.90 | 0.00 | - | - | 0 |
| 3.55 | -0.35 | -8.97% | 226 | 565 | 1,200.00 | 327.55 | 0.00 | - | - | 0 |
| 3.61 | +0.26 | +7.76% | 2 | 69 | 1,210.00 | - | - | - | - | - |
| 3.20 | -0.35 | -9.86% | 2 | 28 | 1,220.00 | 341.52 | 0.00 | - | - | 0 |
| 3.20 | +0.15 | +4.92% | 9 | 90 | 1,230.00 | - | - | - | - | - |
| 2.50 | -0.60 | -19.35% | 6 | 64 | 1,240.00 | 377.02 | 0.00 | - | 4 | 0 |
| 2.55 | -0.16 | -5.90% | 149 | 351 | 1,250.00 | 386.09 | 0.00 | - | - | 0 |
| 2.30 | -0.25 | -9.80% | 4 | 78 | 1,260.00 | - | - | - | - | - |
| 2.05 | -0.32 | -13.50% | 2 | 66 | 1,270.00 | 383.48 | 0.00 | - | - | 0 |
| 2.07 | +0.21 | +11.29% | 2 | 74 | 1,280.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 8 | 16 | 1,290.00 | - | - | - | - | - |
| 1.75 | -0.11 | -5.91% | 6 | 327 | 1,300.00 | 426.69 | 0.00 | - | - | 0 |
| 1.57 | -0.03 | -1.87% | 4 | 20 | 1,310.00 | - | - | - | - | - |
| 1.91 | +0.39 | +25.66% | 5 | 43 | 1,320.00 | 441.23 | 0.00 | - | - | 0 |
| 1.41 | 0.00 | - | 3 | 12 | 1,330.00 | 466.73 | 0.00 | - | - | 0 |
| 1.60 | +0.38 | +31.15% | 2 | 33 | 1,340.00 | 476.64 | 0.00 | - | 2 | 0 |
| 1.29 | -0.11 | -7.86% | 6 | 74 | 1,350.00 | - | - | - | - | - |
| 1.25 | -0.03 | -2.34% | 1 | 3 | 1,360.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4 | 10 | 1,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 5 | 11 | 1,380.00 | - | - | - | - | - |
| 0.96 | -0.08 | -7.69% | 102 | 179 | 1,390.00 | - | - | - | - | - |
| 0.88 | -0.06 | -6.38% | 18 | 259 | 1,400.00 | - | - | - | - | - |
| 0.70 | +0.08 | +12.90% | 110 | 73 | 1,450.00 | - | - | - | - | - |
| 0.58 | +0.04 | +7.41% | 33 | 695 | 1,500.00 | - | - | - | - | - |
| 0.40 | +0.03 | +8.11% | 14 | 86 | 1,550.00 | - | - | - | - | - |
| 0.32 | -0.04 | -11.11% | 21 | 47 | 1,600.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 50 | 1,650.00 | - | - | - | - | - |
| 0.27 | +0.10 | +58.82% | 3 | 82 | 1,700.00 | - | - | - | - | - |
| 0.22 | +0.04 | +22.22% | 2 | 51 | 1,750.00 | - | - | - | - | - |
| 0.21 | +0.02 | +10.53% | 1 | 12 | 1,790.00 | - | - | - | - | - |
| 0.18 | +0.02 | +12.50% | 4 | 100 | 1,800.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 135 | 391 | 1,810.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.