NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 616.35 | 0.00 | - | 2 | 3 | 260.00 | 0.02 | 0.00 | - | 1 | 6 |
| 532.68 | 0.00 | - | 1 | 1 | 290.00 | 0.07 | 0.00 | - | - | 9 |
| 531.40 | 0.00 | - | - | 6 | 300.00 | 0.10 | 0.00 | - | 3 | 6 |
| 487.90 | 0.00 | - | 1 | 3 | 310.00 | 0.41 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 517.56 | 0.00 | - | - | 1 | 330.00 | 0.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | - | 1 |
| 457.85 | 0.00 | - | 1 | 2 | 350.00 | 0.05 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 3 |
| 488.05 | 0.00 | - | - | 1 | 370.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.13 | -0.04 | -23.53% | 11 | 4 |
| 385.40 | 0.00 | - | 25 | 26 | 400.00 | 0.19 | -0.01 | -5.00% | 1 | 4 |
| - | - | - | - | - | 410.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 0.16 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 430.00 | 0.43 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 440.00 | 0.33 | 0.00 | - | 11 | 5 |
| - | - | - | - | - | 450.00 | 0.36 | -0.09 | -20.00% | 2 | 93 |
| - | - | - | - | - | 460.00 | 0.20 | 0.00 | - | 10 | 22 |
| 348.00 | 0.00 | - | 2 | 4 | 470.00 | 0.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 480.00 | 0.36 | -0.59 | -62.11% | 21 | 8 |
| - | - | - | - | - | 490.00 | 1.00 | 0.00 | - | 2 | 13 |
| 370.00 | 0.00 | - | 8 | 8 | 500.00 | 0.52 | -0.13 | -20.00% | 22 | 177 |
| 290.00 | 0.00 | - | - | 1 | 510.00 | 0.69 | 0.00 | - | 2 | 6 |
| 345.21 | 0.00 | - | - | 1 | 520.00 | 1.03 | 0.00 | - | 35 | 64 |
| 260.67 | 0.00 | - | - | 1 | 530.00 | 1.00 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 540.00 | 0.99 | 0.00 | - | 13 | 40 |
| 322.00 | 0.00 | - | 5 | 26 | 550.00 | 1.01 | -0.19 | -15.83% | 1 | 53 |
| 290.60 | 0.00 | - | - | 2 | 560.00 | 1.24 | -0.28 | -18.42% | 1 | 48 |
| 257.63 | 0.00 | - | 2 | 4 | 570.00 | 1.28 | -0.12 | -8.57% | 17 | 127 |
| 297.60 | +43.36 | +17.05% | 1 | 1 | 580.00 | 1.57 | 0.00 | - | 4 | 29 |
| 288.90 | 0.00 | - | 2 | 3 | 590.00 | 1.79 | +0.16 | +9.82% | 2 | 1,306 |
| 283.71 | 0.00 | - | 2 | 19 | 600.00 | 2.09 | 0.00 | - | 68 | 476 |
| 262.84 | -4.36 | -1.63% | 3 | 1 | 610.00 | 2.28 | -0.09 | -3.80% | 6 | 100 |
| 198.10 | 0.00 | - | 2 | 3 | 620.00 | 2.75 | +0.04 | +1.48% | 8 | 113 |
| 248.31 | -3.74 | -1.48% | 2 | 11 | 630.00 | 3.05 | -0.10 | -3.17% | 10 | 146 |
| 223.50 | 0.00 | - | - | 2 | 635.00 | 3.00 | -0.40 | -11.76% | 1 | 98 |
| 163.93 | 0.00 | - | - | 1 | 640.00 | 3.30 | -0.33 | -9.09% | 9 | 167 |
| 230.60 | 0.00 | - | 1 | 2 | 645.00 | 3.84 | -0.12 | -3.03% | 24 | 231 |
| 235.45 | +5.00 | +2.17% | 2 | 28 | 650.00 | 4.20 | +0.30 | +7.69% | 85 | 358 |
| 220.00 | 0.00 | - | 2 | 7 | 655.00 | 4.55 | +0.10 | +2.25% | 16 | 1,362 |
| 220.02 | 0.00 | - | 3 | 9 | 660.00 | 4.47 | -0.28 | -5.89% | 2 | 80 |
| 218.65 | +6.85 | +3.23% | 1 | 3 | 665.00 | 4.80 | -0.26 | -5.14% | 6 | 51 |
| 139.98 | 0.00 | - | 1 | 2 | 670.00 | 5.75 | +0.15 | +2.68% | 15 | 92 |
| 153.20 | 0.00 | - | 2 | 6 | 675.00 | 5.85 | +0.15 | +2.63% | 13 | 110 |
| 187.52 | 0.00 | - | 1 | 236 | 680.00 | 6.55 | +0.07 | +1.08% | 18 | 108 |
| 196.37 | -4.28 | -2.13% | 2 | 221 | 685.00 | 6.90 | -0.79 | -10.27% | 4 | 98 |
| 163.20 | 0.00 | - | 2 | 3 | 690.00 | 6.55 | -0.40 | -5.76% | 26 | 295 |
| - | - | - | - | - | 695.00 | 8.10 | +0.70 | +9.46% | 19 | 902 |
| 185.56 | 0.00 | - | 7 | 112 | 700.00 | 8.70 | +0.67 | +8.34% | 125 | 519 |
| 184.74 | 0.00 | - | 2 | 6 | 705.00 | 9.48 | +0.68 | +7.73% | 88 | 67 |
| 179.75 | 0.00 | - | 4 | 41 | 710.00 | 9.70 | -1.16 | -10.68% | 26 | 139 |
| 156.61 | 0.00 | - | 1 | 3 | 715.00 | 11.24 | +0.65 | +6.14% | 5 | 169 |
| 168.57 | +4.59 | +2.80% | 3 | 39 | 720.00 | 11.90 | +0.54 | +4.75% | 10 | 204 |
| 160.88 | 0.00 | - | 38 | 68 | 725.00 | 12.90 | +0.80 | +6.61% | 19 | 176 |
| 166.26 | 0.00 | - | 36 | 41 | 730.00 | 12.76 | -0.69 | -5.13% | 5 | 133 |
| 152.45 | 0.00 | - | 2 | 4 | 735.00 | 13.28 | -1.92 | -12.63% | 10 | 101 |
| 150.00 | 0.00 | - | 2 | 81 | 740.00 | 15.78 | +1.77 | +12.63% | 33 | 177 |
| 149.15 | +45.75 | +44.25% | 16 | 37 | 745.00 | 16.55 | +0.76 | +4.81% | 15 | 286 |
| 142.80 | 0.00 | - | 2 | 71 | 750.00 | 17.90 | +1.90 | +11.87% | 61 | 530 |
| 101.17 | 0.00 | - | 3 | 6 | 755.00 | 18.91 | +0.91 | +5.06% | 11 | 340 |
| 129.75 | -11.25 | -7.98% | 8 | 36 | 760.00 | 19.60 | +1.53 | +8.47% | 24 | 575 |
| 135.45 | +1.10 | +0.82% | 2 | 43 | 765.00 | 21.50 | +1.14 | +5.60% | 16 | 1,728 |
| 137.10 | +17.13 | +14.28% | 3 | 56 | 770.00 | 21.35 | +0.99 | +4.86% | 24 | 454 |
| 127.65 | -0.35 | -0.27% | 6 | 52 | 775.00 | 23.90 | -1.27 | -5.05% | 16 | 123 |
| 117.25 | -4.45 | -3.66% | 3 | 214 | 780.00 | 26.28 | +1.78 | +7.27% | 46 | 288 |
| 123.00 | +4.46 | +3.76% | 2 | 120 | 785.00 | 24.21 | -2.12 | -8.05% | 7 | 70 |
| 119.00 | +5.66 | +4.99% | 2 | 76 | 790.00 | 29.48 | +1.78 | +6.43% | 40 | 208 |
| 109.79 | 0.00 | - | 4 | 87 | 795.00 | 30.00 | -0.30 | -0.99% | 6 | 131 |
| 103.38 | -7.26 | -6.56% | 5 | 583 | 800.00 | 31.50 | +2.70 | +9.38% | 128 | 944 |
| 107.64 | 0.00 | - | 5 | 76 | 805.00 | 33.79 | +1.34 | +4.13% | 46 | 1,607 |
| 96.21 | -4.50 | -4.47% | 4 | 146 | 810.00 | 36.00 | +1.85 | +5.42% | 13 | 231 |
| 91.20 | -11.16 | -10.90% | 6 | 177 | 815.00 | 37.70 | +1.35 | +3.71% | 4 | 260 |
| 94.55 | -0.80 | -0.84% | 12 | 211 | 820.00 | 37.00 | -1.15 | -3.01% | 11 | 139 |
| 90.80 | +0.30 | +0.33% | 1 | 324 | 825.00 | 41.40 | +0.50 | +1.22% | 9 | 237 |
| 96.15 | +8.15 | +9.26% | 1 | 148 | 830.00 | 43.70 | +3.15 | +7.77% | 21 | 363 |
| 80.61 | -6.11 | -7.05% | 23 | 108 | 835.00 | 45.10 | +3.05 | +7.25% | 35 | 82 |
| 79.49 | -5.96 | -6.97% | 14 | 160 | 840.00 | 47.55 | -0.85 | -1.76% | 6 | 291 |
| 75.30 | -5.59 | -6.91% | 11 | 99 | 845.00 | 47.19 | +0.53 | +1.14% | 25 | 40 |
| 72.20 | -9.30 | -11.41% | 84 | 851 | 850.00 | 52.55 | +3.95 | +8.13% | 36 | 344 |
| 81.92 | +3.57 | +4.56% | 2 | 121 | 855.00 | 55.90 | +4.98 | +9.78% | 5 | 231 |
| 69.30 | -6.47 | -8.54% | 47 | 264 | 860.00 | 56.60 | +2.61 | +4.83% | 24 | 310 |
| 66.80 | -3.49 | -4.97% | 29 | 132 | 865.00 | 56.73 | -3.88 | -6.40% | 19 | 276 |
| 63.40 | -8.00 | -11.20% | 127 | 281 | 870.00 | 62.83 | +3.93 | +6.67% | 17 | 128 |
| 61.00 | -8.00 | -11.59% | 203 | 185 | 875.00 | 64.07 | +3.37 | +5.55% | 55 | 107 |
| 62.20 | -4.33 | -6.51% | 181 | 205 | 880.00 | 67.00 | +1.68 | +2.57% | 19 | 99 |
| 58.35 | -4.95 | -7.82% | 58 | 199 | 885.00 | 72.00 | +0.12 | +0.17% | 21 | 84 |
| 55.90 | -5.49 | -8.94% | 32 | 203 | 890.00 | 74.00 | +4.89 | +7.08% | 102 | 23 |
| 53.25 | -6.05 | -10.20% | 45 | 103 | 895.00 | 73.90 | -1.10 | -1.47% | 2 | 18 |
| 51.56 | -6.06 | -10.52% | 213 | 1,286 | 900.00 | 79.15 | +5.20 | +7.03% | 110 | 601 |
| 50.25 | -5.20 | -9.38% | 27 | 311 | 905.00 | 84.05 | +1.42 | +1.72% | 3 | 5 |
| 50.15 | -1.76 | -3.39% | 9 | 107 | 910.00 | 87.10 | +2.44 | +2.88% | 5 | 6 |
| 46.70 | -4.41 | -8.63% | 14 | 132 | 915.00 | 89.97 | 0.00 | - | 5 | 7 |
| 43.26 | -6.64 | -13.31% | 17 | 986 | 920.00 | 93.77 | +4.46 | +4.99% | 12 | 11 |
| 41.40 | -4.20 | -9.21% | 12 | 1,089 | 925.00 | 94.39 | -3.03 | -3.11% | 1 | 15 |
| 39.90 | -5.12 | -11.37% | 96 | 163 | 930.00 | 99.77 | +0.28 | +0.28% | 12 | 20 |
| 45.00 | +1.10 | +2.51% | 10 | 77 | 935.00 | 93.47 | -13.39 | -12.53% | 2 | 16 |
| 40.50 | -1.80 | -4.26% | 28 | 163 | 940.00 | 105.70 | +6.28 | +6.32% | 2 | 11 |
| 36.40 | -2.25 | -5.82% | 38 | 83 | 945.00 | 109.20 | -21.30 | -16.32% | 4 | 4 |
| 34.90 | -4.59 | -11.62% | 62 | 592 | 950.00 | 111.25 | 0.00 | - | 3 | 41 |
| 33.90 | -1.43 | -4.05% | 6 | 277 | 955.00 | - | - | - | - | - |
| 31.95 | -2.85 | -8.19% | 32 | 152 | 960.00 | 121.30 | -33.75 | -21.77% | 4 | 1 |
| 32.59 | -0.26 | -0.79% | 3 | 47 | 965.00 | - | - | - | - | - |
| 29.45 | -4.23 | -12.56% | 38 | 513 | 970.00 | 130.80 | 0.00 | - | 350 | 300 |
| 28.10 | -3.63 | -11.44% | 7 | 501 | 975.00 | 130.90 | +6.45 | +5.18% | 2 | 500 |
| 26.50 | -2.42 | -8.37% | 14 | 461 | 980.00 | 130.49 | 0.00 | - | 3 | 3 |
| 27.85 | -2.65 | -8.69% | 6 | 27 | 985.00 | 136.00 | 0.00 | - | 1 | 4 |
| 28.18 | -0.43 | -1.50% | 1 | 79 | 990.00 | - | - | - | - | - |
| 25.80 | +0.10 | +0.39% | 6 | 239 | 995.00 | 230.87 | 0.00 | - | 3 | 3 |
| 22.50 | -3.40 | -13.13% | 206 | 768 | 1,000.00 | 144.00 | -3.89 | -2.63% | 10 | 14 |
| 21.00 | -3.00 | -12.50% | 9 | 85 | 1,005.00 | - | - | - | - | - |
| 22.84 | 0.00 | - | 14 | 84 | 1,010.00 | 176.00 | 0.00 | - | - | 3 |
| 21.13 | +0.04 | +0.19% | 6 | 108 | 1,015.00 | - | - | - | - | - |
| 19.00 | -2.85 | -13.04% | 13 | 269 | 1,020.00 | 184.49 | 0.00 | - | - | 3 |
| 19.36 | -1.19 | -5.79% | 2 | 169 | 1,025.00 | 212.88 | 0.00 | - | 1 | 9 |
| 17.80 | -1.31 | -6.86% | 2 | 77 | 1,030.00 | - | - | - | - | - |
| 17.90 | 0.00 | - | 12 | 52 | 1,035.00 | - | - | - | - | - |
| 17.00 | -1.15 | -6.34% | 3 | 208 | 1,040.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 40 | 51 | 1,045.00 | 197.12 | 0.00 | - | 2 | 1 |
| 14.68 | -2.27 | -13.39% | 20 | 239 | 1,050.00 | 189.65 | 0.00 | - | 1 | 2 |
| 15.50 | -1.10 | -6.63% | 3 | 51 | 1,055.00 | 188.73 | 0.00 | - | - | 1 |
| 14.85 | 0.00 | - | 3 | 50 | 1,060.00 | - | - | - | - | - |
| 13.96 | -0.86 | -5.80% | 10 | 32 | 1,065.00 | - | - | - | - | - |
| 13.36 | -2.99 | -18.29% | 14 | 29 | 1,070.00 | - | - | - | - | - |
| 14.87 | +2.30 | +18.30% | 1 | 89 | 1,075.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 54 | 240 | 1,080.00 | - | - | - | - | - |
| 11.20 | -1.00 | -8.20% | 3 | 18 | 1,085.00 | - | - | - | - | - |
| 11.60 | -0.23 | -1.94% | 2 | 30 | 1,090.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 1 | 8 | 1,095.00 | - | - | - | - | - |
| 9.50 | -1.70 | -15.18% | 29 | 327 | 1,100.00 | 235.93 | 0.00 | - | 1 | 2 |
| 10.10 | -0.15 | -1.46% | 1 | 30 | 1,105.00 | - | - | - | - | - |
| 8.75 | -1.95 | -18.22% | 213 | 19 | 1,110.00 | 286.19 | 0.00 | - | - | 1 |
| 9.07 | 0.00 | - | 2 | 18 | 1,115.00 | - | - | - | - | - |
| 8.15 | -1.10 | -11.89% | 8 | 58 | 1,120.00 | 295.95 | 0.00 | - | - | 1 |
| 8.65 | 0.00 | - | 3 | 9 | 1,125.00 | - | - | - | - | - |
| 7.50 | -0.70 | -8.54% | 4 | 27 | 1,130.00 | 255.41 | 0.00 | - | 2 | 11 |
| 7.70 | 0.00 | - | 3 | 14 | 1,135.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 2 | 18 | 1,140.00 | 300.07 | 0.00 | - | - | 0 |
| 6.90 | -0.30 | -4.17% | 40 | 11 | 1,145.00 | - | - | - | - | - |
| 6.60 | -0.70 | -9.59% | 35 | 619 | 1,150.00 | - | - | - | - | - |
| 8.15 | +1.40 | +20.74% | 2 | 12 | 1,155.00 | - | - | - | - | - |
| 6.65 | -0.15 | -2.21% | 1 | 5 | 1,160.00 | - | - | - | - | - |
| 6.17 | 0.00 | - | 34 | 36 | 1,165.00 | - | - | - | - | - |
| 5.40 | -0.90 | -14.29% | 1 | 25 | 1,170.00 | - | - | - | - | - |
| 5.35 | -0.15 | -2.73% | 1 | 1 | 1,180.00 | 336.53 | 0.00 | - | - | 0 |
| 5.50 | 0.00 | - | 4 | 27 | 1,190.00 | - | - | - | - | - |
| 4.40 | -0.61 | -12.18% | 78 | 243 | 1,200.00 | 329.39 | 0.00 | - | 2 | 0 |
| 4.25 | 0.00 | - | 3 | 6 | 1,210.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 56 | 1,220.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 2 | 39 | 1,230.00 | 353.81 | 0.00 | - | - | 0 |
| 3.35 | 0.00 | - | 2 | 16 | 1,240.00 | - | - | - | - | - |
| 3.30 | +0.05 | +1.54% | 3 | 113 | 1,250.00 | 377.40 | 0.00 | - | - | 0 |
| 2.88 | +0.12 | +4.35% | 2 | 11 | 1,260.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 21 | 33 | 1,270.00 | 395.50 | 0.00 | - | - | 0 |
| 2.77 | 0.00 | - | 8 | 32 | 1,280.00 | - | - | - | - | - |
| 2.20 | -0.22 | -9.09% | 10 | 7 | 1,290.00 | - | - | - | - | - |
| 2.35 | +0.04 | +1.73% | 5 | 222 | 1,300.00 | 475.16 | 0.00 | - | 2 | 0 |
| 2.65 | +0.40 | +17.78% | 1 | 11 | 1,310.00 | - | - | - | - | - |
| 1.95 | -0.46 | -19.09% | 1 | 7 | 1,320.00 | 495.25 | 0.00 | - | - | 0 |
| 1.82 | +0.72 | +65.45% | 4 | 17 | 1,330.00 | - | - | - | - | - |
| 1.82 | +0.01 | +0.55% | 2 | 3 | 1,340.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 5 | 16 | 1,350.00 | 477.25 | 0.00 | - | - | 0 |
| 1.57 | +0.08 | +5.37% | 4 | 10 | 1,360.00 | 515.67 | 0.00 | - | - | 0 |
| 1.38 | -0.15 | -9.80% | 7 | 9 | 1,370.00 | 495.46 | 0.00 | - | - | 0 |
| 0.85 | 0.00 | - | 2 | 15 | 1,380.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 50 | 1,390.00 | - | - | - | - | - |
| 1.12 | -0.14 | -11.11% | 37 | 47 | 1,400.00 | 557.54 | 0.00 | - | - | 0 |
| 0.75 | -0.10 | -11.76% | 2 | 25 | 1,450.00 | - | - | - | - | - |
| 0.72 | +0.02 | +2.86% | 15 | 116 | 1,500.00 | - | - | - | - | - |
| 0.59 | +0.07 | +13.46% | 12 | 17 | 1,550.00 | - | - | - | - | - |
| 0.43 | +0.05 | +13.16% | 14 | 588 | 1,600.00 | 727.90 | 0.00 | - | 2 | 0 |
| 0.35 | -0.05 | -12.50% | 2 | 67 | 1,650.00 | - | - | - | - | - |
| 0.30 | -0.09 | -23.08% | 28 | 128 | 1,700.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 29 | 1,180 | 1,750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.