NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 930.73 | 0.00 | - | 2 | 18 | 5.00 | 0.01 | 0.00 | - | 3 | 4 |
| 950.36 | 0.00 | - | 12 | 6 | 10.00 | 0.01 | 0.00 | - | 19 | 77 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 30 | 151 |
| - | - | - | - | - | 110.00 | 0.18 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 140.00 | 0.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 150.00 | 0.10 | 0.00 | - | 31 | 97 |
| - | - | - | - | - | 160.00 | 0.14 | +0.05 | +55.56% | 1 | 40 |
| - | - | - | - | - | 170.00 | 0.16 | +0.01 | +6.67% | 4 | 21 |
| 700.65 | 0.00 | - | 1 | 2 | 180.00 | 0.21 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 190.00 | 0.25 | 0.00 | - | 1 | 75 |
| 513.38 | 0.00 | - | 1 | 1 | 200.00 | 0.26 | 0.00 | - | 50 | 424 |
| 532.30 | 0.00 | - | 2 | 1 | 210.00 | 0.29 | +0.04 | +16.00% | 9 | 78 |
| 476.45 | 0.00 | - | - | 1 | 220.00 | 0.34 | 0.00 | - | 30 | 125 |
| 626.50 | 0.00 | - | 1 | 22 | 230.00 | 0.34 | 0.00 | - | 5 | 96 |
| 619.60 | 0.00 | - | 2 | 5 | 240.00 | 0.26 | 0.00 | - | 1 | 34 |
| 656.70 | 0.00 | - | 2 | 3 | 250.00 | 0.54 | 0.00 | - | 25 | 94 |
| 376.15 | 0.00 | - | - | 1 | 260.00 | 0.62 | 0.00 | - | 4 | 38 |
| 382.50 | 0.00 | - | 1 | 2 | 270.00 | 0.79 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 280.00 | 1.01 | 0.00 | - | 1 | 35 |
| 397.77 | 0.00 | - | 2 | 4 | 290.00 | 1.18 | 0.00 | - | 1 | 44 |
| 575.00 | 0.00 | - | 3 | 8 | 300.00 | 1.15 | 0.00 | - | 4 | 208 |
| 508.98 | 0.00 | - | 3 | 16 | 310.00 | 1.55 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 320.00 | 1.77 | 0.00 | - | 1 | 32 |
| 481.43 | 0.00 | - | 3 | 3 | 330.00 | 1.25 | 0.00 | - | 1 | 58 |
| 568.67 | 0.00 | - | 2 | 22 | 340.00 | 2.10 | 0.00 | - | 1 | 54 |
| 489.20 | 0.00 | - | 1 | 5 | 350.00 | 2.13 | 0.00 | - | 4 | 102 |
| 419.65 | 0.00 | - | 2 | 6 | 360.00 | 2.41 | 0.00 | - | 1 | 98 |
| 431.94 | 0.00 | - | 1 | 24 | 370.00 | 4.05 | 0.00 | - | 1 | 126 |
| 522.41 | 0.00 | - | 1 | 26 | 380.00 | 3.10 | 0.00 | - | 1 | 103 |
| 471.50 | +45.37 | +10.65% | 1 | 9 | 390.00 | 3.00 | -1.01 | -25.19% | 1 | 84 |
| 439.86 | 0.00 | - | 1 | 27 | 400.00 | 3.35 | -0.25 | -6.94% | 17 | 529 |
| 470.45 | 0.00 | - | 1 | 26 | 410.00 | 3.55 | -0.45 | -11.25% | 5 | 315 |
| 296.33 | 0.00 | - | 1 | 9 | 420.00 | 6.55 | 0.00 | - | 1 | 225 |
| 438.50 | 0.00 | - | 2 | 22 | 430.00 | 4.84 | 0.00 | - | 7 | 1,798 |
| 401.29 | 0.00 | - | 2 | 65 | 440.00 | 4.69 | 0.00 | - | 5 | 773 |
| 366.20 | 0.00 | - | 5 | 17 | 450.00 | 5.45 | -0.55 | -9.17% | 3 | 1,887 |
| 386.08 | 0.00 | - | 1 | 35 | 460.00 | 5.80 | -0.70 | -10.77% | 1 | 397 |
| 353.74 | 0.00 | - | 1 | 8 | 470.00 | 6.50 | -1.38 | -17.51% | 1 | 84 |
| 355.60 | 0.00 | - | 3 | 100 | 480.00 | 9.80 | 0.00 | - | 1 | 380 |
| 340.70 | 0.00 | - | 1 | 22 | 490.00 | 9.05 | 0.00 | - | 1 | 226 |
| 328.30 | 0.00 | - | 5 | 56 | 500.00 | 8.61 | -1.29 | -13.03% | 18 | 610 |
| 295.90 | 0.00 | - | 3 | 15 | 510.00 | 10.03 | -0.82 | -7.56% | 20 | 209 |
| 320.65 | 0.00 | - | 1 | 70 | 520.00 | 11.86 | 0.00 | - | 4 | 154 |
| 312.50 | 0.00 | - | 3 | 72 | 530.00 | 17.15 | 0.00 | - | 3 | 38 |
| 348.03 | 0.00 | - | 2 | 34 | 540.00 | 13.35 | -1.15 | -7.93% | 10 | 150 |
| 360.42 | +97.36 | +37.01% | 1 | 32 | 550.00 | 16.06 | 0.00 | - | 1 | 1,073 |
| 352.79 | +74.73 | +26.88% | 1 | 66 | 560.00 | 18.40 | 0.00 | - | 1 | 116 |
| 285.20 | 0.00 | - | 1 | 17 | 570.00 | 25.93 | 0.00 | - | 2 | 174 |
| 291.16 | 0.00 | - | 1 | 60 | 580.00 | 17.90 | -5.10 | -22.17% | 4 | 521 |
| 277.38 | 0.00 | - | 1 | 430 | 590.00 | 19.75 | -3.39 | -14.65% | 1 | 145 |
| 315.20 | +53.49 | +20.44% | 3 | 110 | 600.00 | 20.65 | -4.05 | -16.40% | 5 | 1,288 |
| 279.33 | 0.00 | - | 11 | 60 | 610.00 | 23.20 | -3.55 | -13.27% | 17 | 96 |
| 253.85 | 0.00 | - | 4 | 83 | 620.00 | 26.75 | -6.75 | -20.15% | 5 | 513 |
| 285.55 | +37.01 | +14.89% | 1 | 72 | 630.00 | 26.36 | -7.21 | -21.48% | 1 | 722 |
| 226.65 | 0.00 | - | 3 | 56 | 640.00 | 28.00 | -5.80 | -17.16% | 14 | 141 |
| 269.80 | +41.80 | +18.33% | 1 | 182 | 650.00 | 31.00 | -7.80 | -20.10% | 12 | 309 |
| 213.53 | 0.00 | - | 2 | 142 | 660.00 | 33.20 | -6.80 | -17.00% | 12 | 226 |
| 185.00 | 0.00 | - | 1 | 51 | 670.00 | 36.00 | -6.35 | -14.99% | 6 | 592 |
| 206.05 | 0.00 | - | 1 | 121 | 680.00 | 38.72 | -9.51 | -19.72% | 2 | 338 |
| 182.23 | 0.00 | - | 7 | 98 | 690.00 | 41.70 | -14.74 | -26.12% | 1 | 216 |
| 240.24 | +40.59 | +20.33% | 1,445 | 399 | 700.00 | 43.50 | -7.98 | -15.50% | 42 | 1,756 |
| 228.35 | +57.50 | +33.66% | 2 | 222 | 710.00 | 49.00 | -6.38 | -11.52% | 14 | 184 |
| 181.70 | 0.00 | - | 5 | 193 | 720.00 | 58.90 | 0.00 | - | 12 | 102 |
| 215.23 | +43.73 | +25.50% | 2 | 128 | 730.00 | 53.75 | -12.99 | -19.46% | 1 | 132 |
| 171.10 | 0.00 | - | 11 | 53 | 740.00 | 71.90 | 0.00 | - | 3 | 94 |
| 200.44 | +34.84 | +21.04% | 2 | 218 | 750.00 | 62.00 | -12.55 | -16.83% | 20 | 561 |
| 204.24 | +35.24 | +20.85% | 1 | 54 | 760.00 | 76.00 | 0.00 | - | 24 | 110 |
| 195.80 | +40.85 | +26.36% | 1 | 78 | 770.00 | 69.50 | -15.50 | -18.24% | 42 | 220 |
| 187.45 | +44.45 | +31.08% | 2 | 132 | 780.00 | 73.93 | -13.55 | -15.49% | 91 | 276 |
| 186.00 | +45.10 | +32.01% | 1 | 86 | 790.00 | 75.19 | -14.56 | -16.22% | 6 | 46 |
| 179.80 | +36.80 | +25.73% | 4 | 242 | 800.00 | 79.49 | -15.26 | -16.11% | 37 | 659 |
| 177.10 | +46.40 | +35.50% | 4 | 144 | 810.00 | 84.83 | -12.85 | -13.16% | 19 | 57 |
| 162.00 | +25.70 | +18.86% | 4 | 207 | 820.00 | 92.50 | -16.00 | -14.75% | 25 | 68 |
| 161.25 | +29.40 | +22.30% | 1 | 106 | 830.00 | 92.89 | -15.86 | -14.58% | 3 | 93 |
| 154.20 | +26.15 | +20.42% | 1 | 246 | 840.00 | 115.45 | 0.00 | - | 16 | 338 |
| 157.00 | +32.75 | +26.36% | 11 | 511 | 850.00 | 102.75 | -19.29 | -15.81% | 14 | 549 |
| 142.10 | +29.00 | +25.64% | 38 | 129 | 860.00 | 107.85 | -19.00 | -14.98% | 7 | 113 |
| 141.75 | +26.50 | +22.99% | 17 | 95 | 870.00 | 110.20 | 0.00 | - | 1 | 105 |
| 139.67 | +27.12 | +24.10% | 26 | 256 | 880.00 | 119.71 | -18.49 | -13.38% | 5 | 780 |
| 136.45 | +30.95 | +29.34% | 4 | 110 | 890.00 | 128.10 | -15.10 | -10.54% | 4 | 57 |
| 131.84 | +27.60 | +26.48% | 28 | 860 | 900.00 | 132.54 | -18.46 | -12.23% | 13 | 247 |
| 128.10 | +27.70 | +27.59% | 28 | 117 | 910.00 | 139.70 | -10.34 | -6.89% | 9 | 75 |
| 121.95 | +25.15 | +25.98% | 11 | 212 | 920.00 | 190.99 | 0.00 | - | 1 | 122 |
| 120.00 | +26.90 | +28.89% | 15 | 196 | 930.00 | 151.10 | +8.50 | +5.96% | 2 | 84 |
| 102.35 | +19.65 | +23.76% | 9 | 98 | 940.00 | 157.95 | 0.00 | - | 2 | 135 |
| 112.00 | +25.75 | +29.86% | 33 | 272 | 950.00 | 164.80 | 0.00 | - | 5 | 84 |
| 95.45 | +12.30 | +14.79% | 8 | 175 | 960.00 | 164.95 | -5.25 | -3.08% | 2 | 187 |
| 100.70 | +21.50 | +27.15% | 5 | 127 | 970.00 | 237.02 | 0.00 | - | 1 | 194 |
| 94.95 | +17.76 | +23.01% | 1 | 394 | 980.00 | 179.00 | -17.80 | -9.04% | 3 | 45 |
| 93.30 | +18.80 | +25.23% | 1 | 434 | 990.00 | 188.35 | +15.65 | +9.06% | 2 | 105 |
| 83.75 | +11.95 | +16.64% | 15 | 400 | 1,000.00 | 195.12 | -51.28 | -20.81% | 2 | 114 |
| 61.55 | 0.00 | - | 2 | 119 | 1,010.00 | 201.80 | 0.00 | - | 1 | 99 |
| 68.05 | 0.00 | - | 1 | 88 | 1,020.00 | 203.85 | 0.00 | - | 2 | 70 |
| 82.10 | +27.10 | +49.27% | 1 | 152 | 1,030.00 | 200.20 | 0.00 | - | 2 | 108 |
| 57.10 | 0.00 | - | 1 | 115 | 1,040.00 | 233.00 | 0.00 | - | 1 | 169 |
| 79.00 | +20.60 | +35.27% | 12 | 149 | 1,050.00 | 219.20 | 0.00 | - | 11 | 97 |
| 77.39 | +20.14 | +35.18% | 1 | 142 | 1,060.00 | 219.50 | 0.00 | - | 2 | 42 |
| 76.15 | +22.60 | +42.20% | 2 | 60 | 1,070.00 | 243.45 | 0.00 | - | 2 | 28 |
| 72.14 | +25.03 | +53.13% | 1 | 94 | 1,080.00 | 248.95 | 0.00 | - | 4 | 39 |
| 44.90 | 0.00 | - | 14 | 76 | 1,090.00 | 237.65 | 0.00 | - | 1 | 41 |
| 67.75 | +19.20 | +39.55% | 86 | 768 | 1,100.00 | 267.17 | 0.00 | - | 1 | 48 |
| 59.20 | +12.70 | +27.31% | 5 | 170 | 1,110.00 | 243.40 | 0.00 | - | 2 | 65 |
| 62.00 | +27.00 | +77.14% | 2 | 89 | 1,120.00 | 264.00 | 0.00 | - | 2 | 53 |
| 45.80 | +4.25 | +10.23% | 1 | 99 | 1,130.00 | 258.05 | 0.00 | - | 2 | 44 |
| 30.27 | 0.00 | - | 12 | 65 | 1,140.00 | 298.15 | 0.00 | - | 4 | 60 |
| 56.70 | +19.75 | +53.45% | 4 | 846 | 1,150.00 | 291.55 | 0.00 | - | 2 | 39 |
| 46.65 | +5.11 | +12.30% | 3 | 79 | 1,160.00 | 299.00 | 0.00 | - | 2 | 7 |
| 34.85 | 0.00 | - | 6 | 57 | 1,170.00 | 346.70 | 0.00 | - | 2 | 10 |
| 33.00 | 0.00 | - | 1 | 96 | 1,180.00 | 332.07 | 0.00 | - | 2 | 16 |
| 47.90 | +15.20 | +46.48% | 2 | 63 | 1,190.00 | 358.90 | 0.00 | - | 3 | 20 |
| 48.75 | +15.02 | +44.53% | 25 | 381 | 1,200.00 | 341.64 | 0.00 | - | 1 | 26 |
| 45.35 | +14.30 | +46.05% | 17 | 71 | 1,210.00 | 344.00 | 0.00 | - | 2 | 19 |
| 39.54 | +12.36 | +45.47% | 1 | 55 | 1,220.00 | 377.65 | 0.00 | - | 1 | 1 |
| 27.85 | 0.00 | - | 1 | 183 | 1,230.00 | 341.10 | 0.00 | - | 1 | 1 |
| 36.94 | +11.71 | +46.41% | 1 | 46 | 1,240.00 | 379.65 | 0.00 | - | 2 | 9 |
| 40.03 | +17.11 | +74.65% | 4 | 115 | 1,250.00 | 397.20 | 0.00 | - | 5 | 6 |
| 35.55 | 0.00 | - | 2 | 25 | 1,260.00 | 409.95 | 0.00 | - | 1 | 2 |
| 18.45 | 0.00 | - | 1 | 30 | 1,270.00 | 416.60 | 0.00 | - | 8 | 8 |
| 19.93 | 0.00 | - | 5 | 30 | 1,280.00 | 430.45 | 0.00 | - | 1 | 5 |
| 18.95 | 0.00 | - | 1 | 81 | 1,290.00 | - | - | - | - | - |
| 33.95 | +14.95 | +78.68% | 121 | 1,105 | 1,300.00 | 491.19 | 0.00 | - | 2 | 4 |
| 17.77 | 0.00 | - | 1 | 39 | 1,320.00 | 427.60 | 0.00 | - | 2 | 3 |
| 28.36 | +7.01 | +32.83% | 1 | 71 | 1,340.00 | 459.14 | 0.00 | - | 2 | 1 |
| 28.40 | +13.18 | +86.60% | 20 | 184 | 1,360.00 | 566.02 | 0.00 | - | 2 | 1 |
| 27.04 | +13.73 | +103.16% | 21 | 156 | 1,380.00 | 552.50 | 0.00 | - | 2 | 116 |
| 23.05 | +6.45 | +38.86% | 159 | 861 | 1,400.00 | 640.40 | 0.00 | - | 2 | 0 |
| 12.92 | 0.00 | - | 1 | 97 | 1,410.00 | 546.89 | 0.00 | - | - | 19 |
| 11.50 | 0.00 | - | 2 | 43 | 1,420.00 | 574.75 | 0.00 | - | 2 | 31 |
| 13.65 | 0.00 | - | 2 | 65 | 1,430.00 | 600.57 | 0.00 | - | 20 | 20 |
| 10.25 | 0.00 | - | 11 | 70 | 1,440.00 | - | - | - | - | - |
| 20.25 | +7.40 | +57.59% | 11 | 132 | 1,450.00 | 638.75 | 0.00 | - | 2 | 32 |
| 21.55 | 0.00 | - | 1 | 181 | 1,460.00 | 581.95 | 0.00 | - | 2 | 0 |
| 10.12 | 0.00 | - | 1 | 43 | 1,470.00 | 536.07 | 0.00 | - | 2 | 0 |
| 12.20 | 0.00 | - | 1 | 375 | 1,480.00 | 651.75 | 0.00 | - | 2 | 0 |
| 13.00 | 0.00 | - | 1 | 281 | 1,490.00 | 639.26 | 0.00 | - | 2 | 0 |
| 18.51 | +6.21 | +50.49% | 1 | 283 | 1,500.00 | 742.07 | 0.00 | - | 4 | 0 |
| 10.50 | 0.00 | - | 2 | 86 | 1,520.00 | 725.87 | 0.00 | - | 2 | 2 |
| 10.95 | 0.00 | - | 4 | 79 | 1,540.00 | 600.61 | 0.00 | - | 2 | 0 |
| 9.50 | 0.00 | - | 9 | 63 | 1,560.00 | 682.30 | 0.00 | - | 1 | 43 |
| 14.50 | +5.15 | +55.08% | 11 | 164 | 1,580.00 | 667.55 | 0.00 | - | - | 0 |
| 14.55 | +5.64 | +63.30% | 19 | 86 | 1,600.00 | 699.90 | 0.00 | - | 2 | 0 |
| 7.45 | 0.00 | - | 1 | 59 | 1,620.00 | 674.28 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 1 | 420 | 1,640.00 | 740.19 | 0.00 | - | 2 | 0 |
| 11.85 | +5.75 | +94.26% | 7 | 45 | 1,650.00 | 773.49 | 0.00 | - | 12 | 0 |
| 6.05 | 0.00 | - | 2 | 35 | 1,660.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 9 | 1,670.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 33 | 1,680.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 16 | 5 | 1,690.00 | 774.00 | 0.00 | - | - | 0 |
| 9.90 | +3.80 | +62.30% | 2 | 264 | 1,700.00 | 846.65 | 0.00 | - | 20 | 0 |
| 10.10 | -23.70 | -70.12% | 1 | 5 | 1,710.00 | - | - | - | - | - |
| 9.26 | +2.48 | +36.58% | 1 | 6 | 1,720.00 | 865.40 | 0.00 | - | 31 | 0 |
| 9.25 | 0.00 | - | 3 | 4 | 1,730.00 | 869.80 | 0.00 | - | 5 | 0 |
| 9.32 | -1.03 | -9.95% | 3 | 15 | 1,740.00 | 847.55 | 0.00 | - | 1 | 0 |
| 9.70 | -2.60 | -21.14% | 4 | 55 | 1,750.00 | 891.05 | 0.00 | - | 30 | 0 |
| 9.90 | 0.00 | - | 1 | 12 | 1,760.00 | 895.50 | 0.00 | - | 5 | 0 |
| 9.90 | 0.00 | - | 1 | 8 | 1,770.00 | 869.20 | 0.00 | - | 4 | 0 |
| 24.40 | 0.00 | - | 3 | 2 | 1,780.00 | 917.25 | 0.00 | - | 6 | 0 |
| 8.50 | +3.10 | +57.41% | 72 | 117 | 1,790.00 | 925.65 | 0.00 | - | 5 | 0 |
| 8.35 | +3.95 | +89.77% | 7 | 30 | 1,800.00 | 901.85 | 0.00 | - | 2 | 0 |
| 7.55 | +3.31 | +78.07% | 1 | 8 | 1,810.00 | 944.35 | 0.00 | - | 15 | 0 |
| 3.90 | 0.00 | - | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 7 | 8 | 1,830.00 | - | - | - | - | - |
| 7.60 | +3.20 | +72.73% | 37 | 3 | 1,840.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 27 | 1,850.00 | 946.33 | 0.00 | - | - | 0 |
| 23.75 | 0.00 | - | 1 | 89 | 1,860.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 7 | 27 | 1,870.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 19 | 1,880.00 | - | - | - | - | - |
| 5.90 | +1.80 | +43.90% | 2 | 26 | 1,890.00 | - | - | - | - | - |
| 6.55 | +2.65 | +67.95% | 6 | 21 | 1,900.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 18 | 1,910.00 | - | - | - | - | - |
| 4.90 | -3.25 | -39.88% | 2 | 41 | 1,920.00 | - | - | - | - | - |
| 6.30 | +3.15 | +100.00% | 3 | 68 | 1,930.00 | - | - | - | - | - |
| 6.00 | +2.25 | +60.00% | 32 | 334 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.