NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.75 | 0.00 | - | 2 | 0 | 260.00 | 0.01 | 0.00 | - | 20 | 98 |
| 594.23 | 0.00 | - | 1 | 0 | 280.00 | 0.02 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 2 |
| 520.00 | 0.00 | - | 2 | 0 | 300.00 | 0.04 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 37 | 64 |
| 467.55 | 0.00 | - | 2 | 0 | 320.00 | 0.05 | 0.00 | - | 2 | 3 |
| 457.75 | 0.00 | - | 1 | 0 | 330.00 | 0.01 | 0.00 | - | 11 | 120 |
| 482.34 | 0.00 | - | 1 | 0 | 340.00 | 0.02 | 0.00 | - | 1 | 167 |
| 425.58 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 28 | 83 |
| 492.25 | 0.00 | - | 1 | 0 | 360.00 | 0.01 | 0.00 | - | 4 | 82 |
| 426.19 | 0.00 | - | 4 | 0 | 370.00 | 0.01 | 0.00 | - | 3 | 611 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 1,118 |
| 484.64 | 0.00 | - | 2 | 0 | 390.00 | 0.01 | 0.00 | - | 2 | 596 |
| 423.71 | 0.00 | - | 1 | 0 | 400.00 | 0.01 | 0.00 | - | 647 | 994 |
| 392.65 | 0.00 | - | 12 | 0 | 410.00 | 0.01 | 0.00 | - | 1 | 600 |
| 357.96 | 0.00 | - | 4 | 0 | 420.00 | 0.01 | 0.00 | - | 9 | 289 |
| 352.33 | 0.00 | - | 4 | 0 | 430.00 | 0.01 | 0.00 | - | 63 | 456 |
| 405.80 | 0.00 | - | - | 0 | 440.00 | 0.01 | 0.00 | - | 3 | 552 |
| 374.82 | 0.00 | - | 5 | 0 | 450.00 | 0.01 | 0.00 | - | 116 | 2,209 |
| 424.07 | 0.00 | - | 5 | 0 | 460.00 | 0.02 | 0.00 | - | 13 | 295 |
| 315.00 | 0.00 | - | 1 | 0 | 470.00 | 0.01 | 0.00 | - | 55 | 987 |
| 313.61 | 0.00 | - | 1 | 0 | 480.00 | 0.01 | 0.00 | - | 181 | 1,102 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 87 | 602 |
| 299.00 | 0.00 | - | 6 | 0 | 500.00 | 0.01 | 0.00 | - | 364 | 1,769 |
| 267.63 | 0.00 | - | 7 | 0 | 510.00 | 0.01 | 0.00 | - | 178 | 796 |
| 306.38 | 0.00 | - | 1 | 0 | 520.00 | 0.02 | 0.00 | - | 494 | 1,308 |
| 317.35 | 0.00 | - | 1 | 0 | 530.00 | 0.02 | 0.00 | - | 161 | 687 |
| 252.00 | 0.00 | - | 11 | 0 | 540.00 | 0.02 | 0.00 | - | 236 | 807 |
| 277.83 | 0.00 | - | 5 | 0 | 550.00 | 0.02 | 0.00 | - | 1,968 | 4,874 |
| 267.16 | 0.00 | - | 11 | 0 | 560.00 | 0.03 | 0.00 | - | 282 | 638 |
| 256.59 | 0.00 | - | 6 | 0 | 570.00 | 0.03 | 0.00 | - | 148 | 1,317 |
| 233.40 | 0.00 | - | 4 | 0 | 580.00 | 0.03 | 0.00 | - | 276 | 802 |
| 199.50 | 0.00 | - | 3 | 0 | 590.00 | 0.04 | 0.00 | - | 347 | 1,436 |
| 223.36 | 0.00 | - | 1 | 0 | 600.00 | 0.05 | 0.00 | - | 2,249 | 3,599 |
| 172.35 | 0.00 | - | 28 | 0 | 610.00 | 0.06 | 0.00 | - | 806 | 908 |
| 159.00 | 0.00 | - | 2 | 0 | 620.00 | 0.07 | 0.00 | - | 942 | 1,607 |
| 189.22 | 0.00 | - | 12 | 0 | 630.00 | 0.08 | 0.00 | - | 2,093 | 1,177 |
| 185.50 | 0.00 | - | 1 | 0 | 640.00 | 0.10 | 0.00 | - | 1,181 | 1,091 |
| 174.15 | 0.00 | - | 11 | 0 | 650.00 | 0.12 | 0.00 | - | 4,550 | 8,160 |
| 164.03 | 0.00 | - | 5 | 0 | 660.00 | 0.14 | 0.00 | - | 787 | 1,281 |
| 154.01 | 0.00 | - | 3 | 0 | 670.00 | 0.14 | 0.00 | - | 1,117 | 3,062 |
| 147.20 | 0.00 | - | 2 | 0 | 680.00 | 0.19 | 0.00 | - | 1,940 | 4,806 |
| 119.89 | 0.00 | - | 4 | 0 | 690.00 | 0.21 | 0.00 | - | 1,489 | 2,342 |
| 125.00 | 0.00 | - | 412 | 0 | 700.00 | 0.25 | 0.00 | - | 14,553 | 9,235 |
| 114.30 | 0.00 | - | 193 | 0 | 710.00 | 0.29 | 0.00 | - | 1,721 | 2,670 |
| 104.15 | 0.00 | - | 5 | 0 | 720.00 | 0.36 | 0.00 | - | 4,037 | 3,762 |
| 99.40 | 0.00 | - | 123 | 0 | 725.00 | 0.40 | 0.00 | - | 6,734 | 6,652 |
| 95.80 | 0.00 | - | 340 | 0 | 730.00 | 0.50 | 0.00 | - | 3,904 | 2,918 |
| 87.20 | 0.00 | - | 14 | 0 | 735.00 | 0.56 | 0.00 | - | 2,341 | 2,079 |
| 87.59 | 0.00 | - | 469 | 0 | 740.00 | 0.60 | 0.00 | - | 6,439 | 5,525 |
| 79.51 | 0.00 | - | 52 | 0 | 745.00 | 0.70 | 0.00 | - | 3,016 | 2,385 |
| 75.00 | 0.00 | - | 1,088 | 0 | 750.00 | 0.81 | 0.00 | - | 20,471 | 10,470 |
| 71.20 | 0.00 | - | 135 | 0 | 755.00 | 1.00 | 0.00 | - | 2,946 | 2,606 |
| 64.65 | 0.00 | - | 516 | 0 | 760.00 | 1.24 | 0.00 | - | 8,646 | 4,353 |
| 60.76 | 0.00 | - | 277 | 0 | 765.00 | 1.45 | 0.00 | - | 4,528 | 3,111 |
| 55.40 | 0.00 | - | 872 | 0 | 770.00 | 1.71 | 0.00 | - | 12,398 | 4,626 |
| 51.30 | 0.00 | - | 620 | 0 | 775.00 | 2.10 | 0.00 | - | 6,504 | 3,542 |
| 45.95 | 0.00 | - | 2,412 | 0 | 780.00 | 2.63 | 0.00 | - | 17,376 | 4,454 |
| 42.65 | 0.00 | - | 1,052 | 0 | 785.00 | 3.35 | 0.00 | - | 5,902 | 3,919 |
| 38.55 | 0.00 | - | 3,366 | 0 | 790.00 | 3.90 | 0.00 | - | 14,543 | 5,114 |
| 35.20 | 0.00 | - | 4,379 | 0 | 795.00 | 5.20 | 0.00 | - | 6,767 | 4,365 |
| 31.25 | 0.00 | - | 15,603 | 0 | 800.00 | 6.20 | 0.00 | - | 35,131 | 8,008 |
| 27.50 | 0.00 | - | 8,402 | 0 | 805.00 | 7.55 | 0.00 | - | 15,770 | 3,475 |
| 24.10 | 0.00 | - | 24,888 | 0 | 810.00 | 9.15 | 0.00 | - | 22,776 | 3,710 |
| 20.40 | 0.00 | - | 22,354 | 0 | 815.00 | 10.74 | 0.00 | - | 20,414 | 2,409 |
| 17.95 | 0.00 | - | 44,688 | 0 | 820.00 | 12.90 | 0.00 | - | 31,262 | 4,268 |
| 15.30 | 0.00 | - | 34,796 | 0 | 825.00 | 15.20 | 0.00 | - | 18,239 | 2,775 |
| 13.18 | 0.00 | - | 39,930 | 0 | 830.00 | 18.25 | 0.00 | - | 9,064 | 2,458 |
| 11.00 | 0.00 | - | 15,646 | 0 | 835.00 | 21.90 | 0.00 | - | 2,496 | 1,822 |
| 9.35 | 0.00 | - | 24,346 | 0 | 840.00 | 24.95 | 0.00 | - | 4,351 | 2,340 |
| 7.80 | 0.00 | - | 9,026 | 0 | 845.00 | 27.60 | 0.00 | - | 1,847 | 2,872 |
| 6.25 | 0.00 | - | 44,689 | 0 | 850.00 | 31.81 | 0.00 | - | 2,584 | 3,626 |
| 5.30 | 0.00 | - | 7,299 | 0 | 855.00 | 35.25 | 0.00 | - | 524 | 860 |
| 4.90 | 0.00 | - | 4,765 | 0 | 857.50 | 37.90 | 0.00 | - | 231 | 862 |
| 4.30 | 0.00 | - | 14,256 | 0 | 860.00 | 40.50 | 0.00 | - | 1,672 | 2,107 |
| 3.80 | 0.00 | - | 1,911 | 0 | 862.50 | 43.57 | 0.00 | - | 54 | 344 |
| 3.55 | 0.00 | - | 5,304 | 0 | 865.00 | 44.50 | 0.00 | - | 314 | 984 |
| 3.20 | 0.00 | - | 5,050 | 0 | 867.50 | 51.25 | 0.00 | - | 108 | 390 |
| 2.95 | 0.00 | - | 11,775 | 0 | 870.00 | 49.00 | 0.00 | - | 515 | 1,262 |
| 2.55 | 0.00 | - | 1,593 | 0 | 872.50 | 52.50 | 0.00 | - | 22 | 440 |
| 2.33 | 0.00 | - | 4,754 | 0 | 875.00 | 53.54 | 0.00 | - | 118 | 1,390 |
| 2.08 | 0.00 | - | 1,298 | 0 | 877.50 | 60.54 | 0.00 | - | 11 | 325 |
| 1.89 | 0.00 | - | 11,850 | 0 | 880.00 | 56.90 | 0.00 | - | 200 | 1,464 |
| 1.70 | 0.00 | - | 1,095 | 0 | 882.50 | 62.10 | 0.00 | - | 39 | 301 |
| 1.52 | 0.00 | - | 2,762 | 0 | 885.00 | 64.27 | 0.00 | - | 255 | 872 |
| 1.40 | 0.00 | - | 1,876 | 0 | 887.50 | 62.56 | 0.00 | - | 9 | 173 |
| 1.36 | 0.00 | - | 4,867 | 0 | 890.00 | 68.48 | 0.00 | - | 181 | 777 |
| 1.14 | 0.00 | - | 1,149 | 0 | 892.50 | 69.57 | 0.00 | - | 11 | 189 |
| 0.99 | 0.00 | - | 2,847 | 0 | 895.00 | 70.56 | 0.00 | - | 137 | 1,127 |
| 0.91 | 0.00 | - | 565 | 0 | 897.50 | 74.55 | 0.00 | - | 10 | 112 |
| 0.83 | 0.00 | - | 38,705 | 0 | 900.00 | 76.60 | 0.00 | - | 169 | 1,458 |
| 0.78 | 0.00 | - | 707 | 0 | 902.50 | 105.35 | 0.00 | - | 10 | 39 |
| 0.64 | 0.00 | - | 2,563 | 0 | 905.00 | 80.70 | 0.00 | - | 52 | 276 |
| 0.67 | 0.00 | - | 1,773 | 0 | 907.50 | 83.85 | 0.00 | - | 3 | 31 |
| 0.62 | 0.00 | - | 3,430 | 0 | 910.00 | 86.87 | 0.00 | - | 137 | 198 |
| 0.55 | 0.00 | - | 361 | 0 | 912.50 | 88.38 | 0.00 | - | 3 | 31 |
| 0.49 | 0.00 | - | 1,961 | 0 | 915.00 | 90.87 | 0.00 | - | 7 | 26 |
| 0.41 | 0.00 | - | 1,953 | 0 | 920.00 | 94.00 | 0.00 | - | 8 | 213 |
| 0.37 | 0.00 | - | 1,505 | 0 | 925.00 | 101.81 | 0.00 | - | 9 | 27 |
| 0.31 | 0.00 | - | 1,669 | 0 | 930.00 | 104.90 | 0.00 | - | 3 | 4 |
| 0.27 | 0.00 | - | 1,499 | 0 | 935.00 | 116.65 | 0.00 | - | 7 | 0 |
| 0.22 | 0.00 | - | 1,090 | 0 | 940.00 | 132.93 | 0.00 | - | 3 | 2 |
| 0.21 | 0.00 | - | 1,170 | 0 | 945.00 | 137.62 | 0.00 | - | 7 | 0 |
| 0.18 | 0.00 | - | 2,547 | 0 | 950.00 | 137.95 | 0.00 | - | 7 | 1 |
| 0.17 | 0.00 | - | 539 | 0 | 955.00 | 147.57 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 455 | 0 | 960.00 | 141.46 | 0.00 | - | 29 | 14 |
| 0.13 | 0.00 | - | 482 | 0 | 965.00 | 144.85 | 0.00 | - | 3 | 2 |
| 0.10 | 0.00 | - | 200 | 0 | 970.00 | 145.05 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 910 | 0 | 975.00 | 218.70 | 0.00 | - | 24 | 0 |
| 0.09 | 0.00 | - | 321 | 0 | 980.00 | 134.20 | 0.00 | - | 2 | 1 |
| 0.07 | 0.00 | - | 197 | 0 | 985.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 498 | 0 | 990.00 | 206.20 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 70 | 0 | 995.00 | 152.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1,396 | 0 | 1,000.00 | 207.60 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 320 | 0 | 1,010.00 | 223.05 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 64 | 0 | 1,020.00 | 200.20 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 290 | 0 | 1,030.00 | 240.10 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 137 | 0 | 1,040.00 | 163.80 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 278 | 0 | 1,050.00 | 226.74 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 100 | 0 | 1,060.00 | 256.00 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 178 | 0 | 1,070.00 | 207.07 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 56 | 0 | 1,080.00 | 208.07 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 161 | 0 | 1,090.00 | 211.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 122 | 0 | 1,100.00 | 254.69 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 1,110.00 | 216.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 9 | 0 | 1,120.00 | 225.55 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 1,130.00 | 214.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 52 | 0 | 1,140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 0 | 1,150.00 | 268.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 1,160.00 | 266.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 0 | 1,180.00 | 278.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 248 | 0 | 1,200.00 | 330.39 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 33 | 0 | 1,210.00 | 346.91 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 53 | 0 | 1,220.00 | 337.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 1,240.00 | 341.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 1,250.00 | 378.93 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 1,260.00 | 340.53 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 97 | 0 | 1,270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 1,280.00 | 380.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 1,290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 502 | 0 | 1,300.00 | 543.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 1,330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 0 | 1,340.00 | 474.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 1,360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 42 | 0 | 1,370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 137 | 0 | 1,390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 338 | 0 | 1,400.00 | 493.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,500.00 | 574.42 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 114 | 0 | 1,550.00 | 590.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 150 | 0 | 1,600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8,046 | 0 | 1,650.00 | 771.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,700.00 | 816.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5,999 | 0 | 1,750.00 | 858.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,790.00 | 906.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6,074 | 0 | 1,800.00 | 908.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 1,810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 0 | 1,820.00 | 936.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,830.00 | 945.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 1,850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 0 | 1,870.00 | 986.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 0 | 1,890.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,900.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 1,910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 253 | 0 | 1,920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,930.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 0 | 1,940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.