745.55
  Price0.10%   -0.74
(After Hours: 745.89 +0.34 +0.05%)
Calls Options of NVDA for 2021-06-25 (Expired in 6 days)
Strike Price Change % Change Volume Open Int
280.00 464.68 -3.57 -0.76% 0 1
285.00 459.60 -3.62 -0.78% 3 3
290.00 454.60 -3.67 -0.80% 0 0
295.00 449.62 -3.65 -0.81% 0 0
300.00 444.60 -3.67 -0.82% 0 0
305.00 439.60 -3.60 -0.81% 0 0
310.00 434.62 -3.65 -0.83% 0 1
315.00 429.60 -3.60 -0.83% 0 1
320.00 424.60 -3.62 -0.85% 0 0
325.00 419.60 -3.65 -0.86% 0 14
330.00 414.60 -3.67 -0.88% 0 0
335.00 409.60 -3.65 -0.88% 0 0
340.00 404.60 -3.67 -0.90% 0 0
345.00 399.68 -3.60 -0.89% 0 0
350.00 394.60 -3.65 -0.92% 0 0
355.00 389.60 -3.65 -0.93% 0 0
360.00 384.68 -3.57 -0.92% 0 0
365.00 379.60 -3.67 -0.96% 0 0
370.00 374.60 -3.65 -0.96% 0 0
375.00 369.68 -3.55 -0.95% 0 0
380.00 364.60 -3.70 -1.00% 0 0
385.00 359.60 -3.67 -1.01% 1 0
390.00 354.60 -3.75 -1.05% 0 0
395.00 349.60 -3.50 -0.99% 0 0
400.00 344.60 -3.75 -1.08% 0 1
405.00 339.60 -3.70 -1.08% 1 1
410.00 334.68 -3.62 -1.07% 0 0
415.00 329.60 -3.65 -1.10% 0 0
420.00 324.60 -3.70 -1.13% 3 3
425.00 319.60 -3.70 -1.14% 0 0
430.00 314.60 -3.67 -1.15% 0 0
435.00 309.65 -3.65 -1.17% 0 1
440.00 304.68 -3.62 -1.18% 0 2
445.00 299.60 -3.70 -1.22% 0 0
450.00 294.70 -3.60 -1.21% 0 500
455.00 289.68 -3.62 -1.24% 0 0
460.00 284.65 -3.65 -1.27% 0 15
465.00 279.70 -3.60 -1.27% 0 0
470.00 274.65 -3.65 -1.31% 1 3
475.00 269.65 -3.62 -1.33% 0 20
480.00 264.85 -3.42 -1.28% 0 1
485.00 259.65 -3.68 -1.40% 0 0
490.00 254.80 -3.47 -1.35% 0 0
495.00 249.65 -3.62 -1.43% 0 2
500.00 244.80 -3.25 -1.31% 6 40
505.00 239.80 -3.52 -1.45% 0 2
510.00 234.85 -3.35 -1.41% 0 1
515.00 229.40 -3.93 -1.68% 0 1
520.00 224.70 -3.65 -1.60% 0 5
525.00 219.55 -3.70 -1.66% 0 5
527.50 217.53 -3.38 -1.53% 0 2
530.00 214.70 -3.70 -1.69% 0 1
532.50 212.20 -3.78 -1.75% 0 2
535.00 209.70 -3.65 -1.71% 0 4
537.50 207.20 -3.65 -1.73% 0 6
540.00 204.70 -3.68 -1.76% 0 4
542.50 202.20 -3.78 -1.83% 0 1
545.00 199.70 -3.73 -1.83% 0 12
547.50 197.20 -4.00 -1.99% 0 1
550.00 194.75 -3.23 -1.63% 1 38
552.50 192.25 -3.68 -1.88% 0 1
555.00 189.75 -3.62 -1.87% 1 29
557.50 187.25 -3.57 -1.87% 0 6
560.00 184.80 -3.43 -1.82% 3 43
562.50 182.25 -3.75 -2.02% 0 2
565.00 179.75 -3.65 -1.99% 0 22
567.50 177.25 -3.70 -2.04% 0 9
570.00 174.80 -3.68 -2.06% 3 60
572.50 172.30 -3.70 -2.10% 1 23
575.00 169.80 -3.60 -2.08% 0 14
577.50 167.30 -3.62 -2.12% 0 6
580.00 164.80 -3.65 -2.17% 1 46
582.50 162.30 -3.62 -2.18% 3 6
585.00 159.85 -3.62 -2.22% 0 78
587.50 157.35 -3.62 -2.25% 3 11
590.00 154.85 -3.67 -2.32% 5 33
592.50 152.35 -3.67 -2.36% 0 9
595.00 149.88 -3.60 -2.35% 1 10
597.50 147.40 -3.38 -2.24% 5 9
600.00 144.90 -3.40 -2.29% 10 135
602.50 142.43 -3.60 -2.47% 1 102
605.00 139.95 -3.65 -2.54% 2 35
607.50 137.45 -3.60 -2.55% 0 5
610.00 134.65 -3.92 -2.83% 41 75
612.50 132.48 -3.60 -2.65% 5 17
615.00 130.00 -3.50 -2.62% 1 28
617.50 127.50 -3.60 -2.75% 3 6
620.00 125.05 -3.48 -2.70% 2 100
622.50 122.55 -3.42 -2.72% 17 17
625.00 120.05 -3.65 -2.95% 2 132
627.50 117.60 -3.53 -2.91% 0 9
630.00 115.10 -3.45 -2.91% 8 163
632.50 112.65 -3.57 -3.08% 6 12
635.00 110.15 -3.57 -3.14% 2 55
637.50 107.70 -3.55 -3.19% 1 11
640.00 105.25 -3.18 -2.93% 14 200
642.50 102.75 -3.20 -3.02% 1 16
645.00 100.30 -3.35 -3.23% 6 82
647.50 97.85 -3.50 -3.45% 4 62
650.00 95.62 -2.97 -3.02% 84 408
652.50 92.92 -3.33 -3.45% 11 31
655.00 90.45 -3.55 -3.78% 4 88
657.50 88.03 -3.53 -3.85% 1 13
660.00 85.65 -3.10 -3.49% 38 185
662.50 82.85 -3.58 -4.14% 1 11
665.00 80.80 -3.17 -3.78% 79 79
667.50 78.40 -3.10 -3.80% 15 20
670.00 75.97 -3.00 -3.80% 27 161
672.50 73.45 -3.38 -4.39% 1 11
675.00 71.18 -3.02 -4.08% 24 109
677.50 68.65 -3.12 -4.35% 2 33
680.00 66.35 -3.12 -4.50% 25 195
682.50 63.80 -3.13 -4.67% 2 28
685.00 61.67 -3.02 -4.68% 47 333
687.50 59.33 -2.80 -4.51% 4 50
690.00 57.05 -2.65 -4.44% 86 561
692.50 54.75 -2.67 -4.66% 16 135
695.00 52.80 -2.23 -4.04% 136 499
697.50 50.23 -2.85 -5.37% 23 43
700.00 47.98 -2.48 -4.91% 560 1,033
702.50 45.60 -2.82 -5.83% 6 55
705.00 43.85 -3.08 -6.55% 96 315
707.50 41.65 -2.72 -6.14% 17 88
710.00 39.27 -3.15 -7.42% 265 611
712.50 37.38 -2.70 -6.74% 32 221
715.00 35.62 -2.25 -5.94% 140 641
717.50 33.75 -1.98 -5.53% 83 373
720.00 30.75 -2.97 -8.82% 722 1,178
722.50 29.95 -1.67 -5.30% 61 164
725.00 28.15 -1.65 -5.54% 496 568
727.50 26.38 -1.45 -5.21% 94 108
730.00 24.57 -1.80 -6.82% 882 790
735.00 21.05 -1.75 -7.68% 390 522
740.00 17.95 -2.00 -10.03% 1,961 1,657
745.00 15.88 -1.25 -7.30% 1,213 603
750.00 13.40 -1.25 -8.53% 13,713 4,002
755.00 11.05 -1.45 -11.60% 4,318 791
760.00 9.53 -1.05 -9.93% 10,856 2,367
765.00 7.95 -0.98 -10.92% 6,994 472
770.00 6.70 -0.97 -12.70% 17,515 2,189
780.00 4.93 -0.67 -12.05% 9,494 2,860
790.00 3.58 -0.52 -12.80% 3,167 1,736
800.00 2.63 -0.42 -13.77% 24,799 4,607
810.00 2.04 -0.27 -11.47% 4,387 820
820.00 1.56 -0.29 -15.68% 5,419 564
830.00 1.29 -0.17 -11.99% 2,109 880
840.00 1.07 -0.12 -10.46% 1,466 334
850.00 0.96 -0.03 -2.54% 4,403 400
860.00 0.80 -0.01 -0.62% 1,912 154
870.00 0.72 0.07 +9.85% 482 107
880.00 0.69 0.11 +20.18% 246 89
890.00 0.65 0.13 +25.24% 74 26
900.00 0.53 0.10 +23.53% 1,423 536
910.00 0.56 0.20 +55.56% 145 261
920.00 0.38 0.01 +2.70% 542 284
930.00 0.48 0.17 +53.97% 222 109
940.00 0.48 0.05 +11.49% 232 98
950.00 0.36 0.04 +14.29% 373 27
960.00 0.47 -0.42 -47.19% 26 0
970.00 0.32 0.14 +75.00% 259 20
980.00 0.29 0.10 +56.76% 228 313
990.00 0.23 0.09 +62.07% 390 205
1,000.00 0.23 0.15 +170.59% 2,958 1,160
Puts Options of NVDA for 2021-06-25 (Expired in 6 days)
Strike Price Change % Change Volume Open Int
280.00
0.01 -0.03 -66.67% 0 50
285.00
0.14 0.08 +125.00% 0 1
290.00
0.14 0.08 +125.00% 0 0
295.00
0.14 0.08 +125.00% 0 0
300.00
0.14 0.08 +125.00% 0 0
305.00
0.14 0.08 +125.00% 0 1
310.00
0.14 0.08 +125.00% 0 4
315.00
0.14 0.08 +125.00% 0 0
320.00
0.14 0.08 +125.00% 0 3
325.00
0.14 0.08 +125.00% 0 0
330.00
0.14 0.08 +125.00% 0 0
335.00
0.14 0.08 +125.00% 0 0
340.00
0.14 0.07 +107.69% 0 0
345.00
0.14 0.08 +115.38% 0 0
350.00
0.03 -0.04 -61.54% 0 0
355.00
0.14 0.08 +115.38% 0 0
360.00
0.14 0.08 +115.38% 0 1
365.00
0.14 0.08 +115.38% 0 1
370.00
0.14 0.08 +115.38% 0 1
375.00
0.07 0.00 0.00% 16 674
380.00
0.14 0.08 +115.38% 0 2
385.00
0.14 0.08 +115.38% 0 303
390.00
0.14 0.08 +115.38% 0 1
395.00
0.14 0.08 +115.38% 0 0
400.00
0.14 0.08 +123.08% 1 60
405.00
0.14 0.07 +107.14% 0 6
410.00
0.14 0.07 +100.00% 0 9
415.00
0.14 0.07 +107.14% 0 10
420.00
0.14 0.12 +480.00% 0 168
425.00
0.14 0.07 +100.00% 0 15
430.00
0.14 0.07 +100.00% 0 112
435.00
0.14 0.07 +100.00% 2 4
440.00
0.14 0.07 +107.14% 20 59
445.00
0.14 0.07 +100.00% 0 4
450.00
0.14 0.07 +107.14% 0 63
455.00
0.14 0.07 +107.14% 0 15
460.00
0.14 0.07 +107.14% 0 57
465.00
0.14 0.07 +107.14% 0 8
470.00
0.14 0.07 +107.14% 0 10
475.00
0.14 0.07 +100.00% 0 23
480.00
0.14 0.07 +107.14% 2 38
485.00
0.15 0.07 +87.50% 3 40
490.00
0.12 0.05 +71.43% 9 81
495.00
0.09 0.01 +21.43% 5 54
500.00
0.08 0.03 +45.45% 5 193
505.00
0.08 0.00 0.00% 16 30
510.00
0.16 0.08 +100.00% 2 61
515.00
0.15 0.07 +93.75% 0 65
520.00
0.17 0.08 +100.00% 0 101
525.00
0.16 0.07 +68.42% 0 48
527.50
0.17 0.07 +73.68% 0 112
530.00
0.17 0.07 +73.68% 2 131
532.50
0.18 0.08 +75.00% 10 44
535.00
0.18 0.07 +71.43% 0 69
537.50
0.18 0.07 +66.67% 1 139
540.00
0.17 0.06 +50.00% 41 137
542.50
0.18 0.10 +131.25% 3 19
545.00
0.19 0.07 +65.22% 4 64
547.50
0.18 0.06 +56.52% 0 14
550.00
0.18 0.08 +76.19% 15 402
552.50
0.19 0.07 +56.00% 6 32
555.00
0.20 0.09 +78.26% 19 107
557.50
0.20 0.07 +57.69% 1 33
560.00
0.20 0.06 +46.43% 4 71
562.50
0.20 0.05 +37.93% 1 50
565.00
0.23 0.10 +70.37% 4 67
567.50
0.21 0.04 +27.27% 23 44
570.00
0.23 0.06 +36.36% 2 168
572.50
0.20 0.02 +13.89% 16 51
575.00
0.27 0.09 +50.00% 36 107
577.50
0.26 0.07 +34.21% 1 32
580.00
0.23 0.02 +9.76% 7 150
582.50
0.23 0.04 +21.05% 6 35
585.00
0.24 0.06 +33.33% 4 301
587.50
0.25 0.08 +51.52% 3 67
590.00
0.27 0.09 +50.00% 28 187
592.50
0.27 0.09 +47.22% 1 63
595.00
0.29 0.10 +50.00% 10 293
597.50
0.29 0.10 +51.28% 10 30
600.00
0.26 0.00 0.00% 363 653
602.50
0.32 0.09 +36.17% 10 35
605.00
0.34 0.05 +19.64% 45 102
607.50
0.35 0.05 +18.64% 2 28
610.00
0.42 0.11 +33.33% 245 498
612.50
0.38 0.05 +13.64% 4 36
615.00
0.40 0.05 +15.94% 31 95
617.50
0.42 0.07 +18.31% 6 18
620.00
0.48 0.11 +29.33% 60 254
622.50
0.46 0.07 +16.46% 6 136
625.00
0.48 0.07 +16.87% 31 199
627.50
0.49 0.07 +15.12% 7 344
630.00
0.56 0.10 +22.83% 436 330
632.50
0.61 0.14 +28.42% 17 111
635.00
0.62 0.12 +24.00% 7 161
637.50
0.56 0.04 +7.62% 11 82
640.00
0.68 0.12 +22.73% 112 443
642.50
0.67 0.09 +15.65% 74 71
645.00
0.69 0.08 +13.11% 105 235
647.50
0.76 0.12 +19.53% 25 258
650.00
0.84 0.20 +32.28% 346 625
652.50
0.85 0.14 +19.72% 9 55
655.00
0.81 0.07 +8.72% 122 235
657.50
0.99 0.21 +26.75% 14 81
660.00
0.98 0.15 +18.07% 105 512
662.50
1.03 0.15 +17.05% 247 211
665.00
1.17 0.23 +25.13% 529 519
667.50
1.19 0.18 +17.91% 23 271
670.00
1.24 0.18 +16.51% 680 618
672.50
1.30 0.18 +16.00% 235 565
675.00
1.42 0.26 +22.51% 269 877
677.50
1.50 0.23 +18.50% 473 720
680.00
1.75 0.39 +28.57% 707 1,145
682.50
1.88 0.41 +27.46% 328 313
685.00
1.90 0.31 +19.56% 342 336
687.50
2.19 0.49 +28.74% 63 325
690.00
2.36 0.52 +28.61% 711 649
692.50
2.36 0.39 +19.49% 94 99
695.00
2.70 0.57 +26.53% 504 545
697.50
2.93 0.59 +25.48% 159 360
700.00
3.15 0.60 +23.53% 3,821 1,233
702.50
3.40 0.60 +21.65% 199 185
705.00
3.62 0.58 +19.05% 431 790
707.50
3.90 0.55 +16.42% 401 132
710.00
4.47 0.87 +24.31% 1,814 1,345
712.50
4.70 0.70 +17.50% 213 195
715.00
5.30 0.92 +21.14% 832 411
717.50
5.68 0.90 +18.85% 178 125
720.00
6.58 1.35 +25.84% 1,860 952
722.50
7.03 1.20 +20.60% 311 85
725.00
7.97 1.65 +26.09% 2,207 498
727.50
8.25 1.15 +16.20% 204 108
730.00
9.25 1.53 +19.74% 3,169 798
735.00
11.25 1.78 +18.73% 947 352
740.00
13.45 2.20 +19.56% 2,742 1,090
745.00
16.07 2.57 +19.07% 1,478 421
750.00
18.62 2.62 +16.41% 6,085 866
755.00
21.38 2.15 +11.18% 2,117 263
760.00
24.58 2.30 +10.33% 2,168 84
765.00
27.43 1.80 +7.02% 988 21
770.00
31.32 2.00 +6.82% 1,027 174
780.00
39.95 2.53 +6.75% 549 35
790.00
48.62 2.75 +5.99% 31 17
800.00
58.03 3.15 +5.74% 142 35
810.00
66.95 2.62 +4.08% 70 4
820.00
77.03 3.30 +4.48% 15 0
830.00
86.65 3.30 +3.96% 1 1
840.00
96.45 3.38 +3.63% 20 1
850.00
106.30 3.50 +3.40% 14 1
860.00
116.20 3.50 +3.11% 0 3
870.00
126.10 3.42 +2.79% 1 2
880.00
136.05 3.58 +2.70% 7 0
890.00
145.98 3.35 +2.35% 1 0
900.00
155.93 3.53 +2.31% 0 0
910.00
165.90 3.52 +2.17% 1 1
920.00
175.85 3.50 +2.03% 2 0
930.00
185.80 3.60 +1.98% 0 0
940.00
195.80 3.48 +1.81% 1 0
950.00
205.75 3.53 +1.74% 0 0
960.00
215.70 3.45 +1.63% 0 0
970.00
225.70 3.80 +1.71% 0 0
980.00
235.70 3.75 +1.62% 0 0
990.00
245.65 3.60 +1.49% 0 0
1,000.00
255.65 3.55 +1.41% 0 0
NVIDIA Corporation operates as a visual computing company worldwide. It operates through two segments, GPU and Tegra Processor. The GPU segment offers processors, which include GeForce for PC gaming and mainstream PCs; GeForce NOW for cloud-based game-streaming service; Quadro for design professionals working in computer-aided design, video editing, special effects, and other creative applications; Tesla for AI utilizing deep learning, accelerated computing, and general purpose computing; GRID provides power of NVIDIA graphics through the cloud and datacenters; DGX for AI scientists, researchers, and developers; and cryptocurrency-specific graphics processing units. The Tegra Processor segment provides processors designed to enable branded platforms - DRIVE and SHIELD; DRIVE automotive computers and software stacks, which offer self-driving capabilities; SHIELD devices and services designed for mobile-cloud in home entertainment, AI, and gaming applications; and Jetson TX 2, an AI computing platform for embedded use. The company's products are used in gaming, professional visualization, datacenter, and automotive markets. NVIDIA Corporation sells its products to original equipment manufacturers, original device manufacturers, system builders, add-in board manufacturers, retailers/distributors, Internet and cloud service providers, automotive manufacturers and tier-1 automotive suppliers, mapping companies, start-ups, and other ecosystem participants. The company has a strategic partnership with XPENG Motors to develop Level 3 autonomous driving technology for the driving environment in China. NVIDIA Corporation was founded in 1993 and is headquartered in Santa Clara, California.
Cap:    |  Volume (24h):