Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.54+1.93 (+1.49%)
As of 02:47PM EDT. Market open.
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
102.280.00-222026.00-----
90.800.00--4330.000.010.00--5,240
88.070.00--1031.00-----
88.930.00--1032.000.020.00--10
81.070.00--2034.000.020.00--40
87.550.00--1035.000.040.00--30
-----37.000.010.00-55
91.380.00-1238.00-----
82.440.00--1039.000.010.00--1,050
71.730.00--1040.000.010.00--70
-----42.000.010.00--10
76.900.00--2043.00-----
86.02+9.87+12.96%104045.00-----
73.900.00--9046.000.010.00--20
-----47.000.020.00--30
77.480.00--2648.000.010.00--10
73.020.00--4049.00-----
75.100.00--7050.000.010.00--970
77.850.00-51051.000.010.00--60
73.800.00--4052.000.020.00--270
55.300.00--2053.000.010.00--260
75.060.00-102054.000.020.00--80
-----55.000.010.00-10282
64.250.00--4056.000.010.00--350
64.810.00--2057.000.01-0.03-75.00%20300
70.210.00-606058.000.030.00--290
46.200.00--2059.000.01-0.01-50.00%1191
60.450.00--7160.000.010.00-203,300
60.560.00--11061.000.010.00--430
31.240.00--2062.000.020.00--590
-----63.000.010.00-15,082
55.800.00--2064.000.020.00-60210
55.470.00--6065.000.01-0.01-50.00%11115,702
55.050.00--5066.000.020.00-20511
62.80+0.20+0.32%56567.000.020.00--5,202
61.350.00-7015168.000.020.00--290
51.900.00--5069.000.020.00-10640
50.080.00--29070.000.02-0.01-33.33%2,5664,639
40.610.00--1071.000.03+0.01+50.00%2,5001,169
49.670.00--1072.000.050.00--9,410
58.90+12.30+26.39%1014073.000.010.00--11,899
32.400.00--15074.000.030.00-30921
-----74.500.02-0.01-33.33%1605,628
50.600.00--13275.000.03+0.01+50.00%206,519
53.75+8.55+18.92%-11675.500.030.00--1,578
49.600.00--8476.000.030.00--5,602
49.000.00--4176.500.030.00--250
55.64+6.94+14.25%2016077.000.02-0.01-33.33%6111,943
53.52+10.07+23.18%107477.500.030.00--490
49.700.00-23,31278.000.030.00-201,740
42.450.00--8378.500.040.00-122,442
49.850.00-18579.000.03+0.01+50.00%101,870
49.350.00-147079.500.030.00-91,238
52.17+4.02+8.35%12020080.000.04+0.01+33.33%2416,633
47.750.00-1191780.500.040.00-2831,022
44.700.00--7081.000.030.00-101,049
38.400.00--4181.500.020.00--497
42.950.00--8982.000.05+0.01+25.00%11,684
45.750.00-813282.500.06+0.02+50.00%10532
45.150.00-728083.000.03-0.01-25.00%211,049
37.600.00--2583.500.040.00-201,434
48.51+4.51+10.25%1027284.000.05+0.01+25.00%101,585
44.350.00-518684.500.050.00--822
47.18+3.03+6.86%148185.000.05+0.01+25.00%895,265
43.300.00-2250785.500.05-0.07-58.33%1670
45.13+2.93+6.94%109086.000.050.00-2601,367
41.650.00-618486.500.050.00-5101,134
42.12+0.97+2.36%1422987.000.06+0.01+20.00%1001,337
38.250.00--30587.500.07+0.02+40.00%444,320
43.95+3.80+9.46%2513988.000.07+0.02+40.00%3,4177,067
41.260.00-2033388.500.08+0.02+33.33%872915
42.48+5.73+15.59%328989.000.070.00-353,248
38.250.00-230689.500.03-0.05-62.50%1010,042
42.00+2.40+6.06%16879890.000.07+0.01+16.67%4,3889,018
38.900.00-656990.500.07+0.01+16.67%211,620
41.80+3.41+8.88%1365091.000.070.00-13312,269
40.70+3.15+8.39%1046891.500.08+0.02+33.33%131,138
37.050.00-4192792.000.070.00-11,782
37.50+1.10+3.02%121,04392.500.10+0.03+42.86%2361,347
39.16+3.96+11.25%1201,21393.000.080.00-1851,682
36.50+4.20+13.00%181,76093.500.09+0.02+28.57%901,306
37.10+2.65+7.69%111,73094.000.080.00-1231,779
36.62+1.12+3.15%101,57394.500.09+0.01+12.50%1501,763
37.61+3.56+10.46%5510,69695.000.10+0.01+11.11%1,2196,261
37.13+3.68+11.00%202,04795.500.100.00-1563,094
34.70+2.60+8.10%577196.000.11+0.01+10.00%1232,456
35.60+6.00+20.27%221,14696.500.09+0.01+12.50%53,633
33.94+2.68+8.57%960297.000.12+0.02+20.00%533,522
33.98+2.53+8.04%311,05197.500.09-0.01-10.00%41,478
34.63+4.38+14.48%13590398.000.110.00-2522,998
34.20+4.20+14.00%4863598.500.10+0.01+11.11%101,056
31.85+4.38+15.94%13755599.000.11+0.01+10.00%11,962
32.50+3.65+12.65%2734899.500.14+0.06+75.00%1053,212
32.23+2.27+7.58%8674,073100.000.14+0.03+30.00%1,32916,083
32.00+3.95+14.08%42510100.500.11-0.02-15.38%1081,513
30.90+2.07+7.18%41,536101.000.16+0.05+45.45%562,383
30.80+6.00+24.19%1178101.500.14+0.01+7.69%12961
29.00+2.75+10.48%1491,385102.000.15+0.02+15.38%323,770
29.70+6.80+29.69%221,371102.500.15+0.02+15.38%1015,772
28.55+2.37+9.05%161,773103.000.15+0.01+7.14%5216,535
28.95+4.10+16.50%1301,009103.500.16+0.01+6.67%116,216
27.63+2.78+11.19%573,978104.000.18+0.03+20.00%7506,480
27.35+2.24+8.92%2253,040105.000.18+0.03+20.00%1,4979,179
25.75+1.69+7.02%372,630106.000.20+0.02+11.11%3592,657
25.70+2.68+11.64%477,183107.000.22+0.02+10.00%2573,295
24.60+2.40+10.81%501,021108.000.24+0.03+14.29%1223,348
23.63+2.73+13.06%291,974109.000.28+0.05+21.74%2962,640
22.35+2.15+10.64%1,4655,364110.000.30+0.05+20.00%6,71219,395
21.27+2.01+10.44%954,891111.000.33+0.04+13.79%3065,347
19.80+1.58+8.67%1796,104112.000.36+0.02+6.06%89413,095
19.82+2.71+15.84%3065,209113.000.41+0.04+10.81%6,3386,178
18.73+2.33+14.21%1686,705114.000.45-0.02-4.26%4,1869,443
17.55+1.95+12.50%1,4519,461115.000.52+0.02+4.00%2,76015,860
17.00+2.40+16.44%7634,392116.000.57-0.06-9.52%2,6059,522
16.24+2.24+16.00%3381,943116.500.63-0.05-7.35%3091,243
15.70+1.95+14.18%8023,612117.000.680.00-1,2816,928
14.81+2.16+17.08%1524,193118.000.77-0.06-7.23%1,78814,275
14.00+2.00+16.67%9836,358119.000.87-0.10-10.31%1,5354,506
13.05+1.85+16.52%4,84715,287120.001.05-0.09-7.89%12,77715,634
12.15+1.90+18.54%1,0928,421121.001.20-0.13-9.77%1,7684,413
11.60+2.00+20.83%2,2367,140122.001.40-0.12-8.11%5,3849,885
10.60+1.79+20.32%1,6724,976123.001.52-0.25-14.12%3,3094,711
9.85+1.81+22.51%9656,575124.001.76-0.27-13.30%5,7357,310
9.20+1.94+26.72%16,05215,347125.002.10-0.31-12.92%8,7227,653
8.45+1.70+25.19%1,5834,576126.002.39-0.31-11.57%3,3732,595
8.00+1.88+30.72%4,9738,539127.002.73-0.42-13.38%5,6621,721
7.15+1.70+31.19%4,3965,024128.003.10-0.47-13.35%4,6491,370
6.65+1.80+37.11%7,3165,583129.003.48-0.57-14.07%9,0151,413
5.90+1.60+37.30%24,09831,679130.003.84-0.66-14.67%13,9574,088
5.34+1.40+35.53%9,3493,229131.004.36-0.74-14.51%3,439474
4.90+1.30+36.11%13,2385,964132.004.90-0.97-16.67%3,14398
4.43+1.33+43.32%6,3585,816133.005.27-0.86-14.03%1,204307
4.00+1.16+40.85%3,3935,012134.005.81-1.29-18.17%370680
3.60+1.13+45.75%23,78216,207135.006.55-0.94-12.63%7,756187
3.30+1.14+52.78%7,4554,649136.007.25-1.65-18.64%1,258107
2.91+1.00+52.36%7,7286,619137.007.60-1.40-15.56%10924
2.66+0.96+56.47%4,5033,306138.008.90-1.50-14.42%12621
2.27+0.78+50.65%4,09251,146139.009.09-1.44-13.68%7680
2.05+0.75+57.69%24,66562,719140.0010.04-1.79-15.13%810120
1.67+0.65+63.73%9,2283,826142.0011.15-2.60-18.91%2745
1.32+0.54+69.23%4,9085,016144.0013.95-0.75-5.10%31242
1.12+0.45+67.16%9,9127,228145.0014.10-2.65-15.82%29421
0.61+0.26+68.42%16,40627,112150.0019.92-0.58-2.83%751134
0.37+0.16+76.19%2,8044,787155.0026.300.00-55
0.22+0.09+69.23%3,8219,217160.0029.20-1.21-3.98%200
0.15+0.06+66.67%8181,455165.0034.02-11.38-25.07%540
0.11+0.05+83.33%1,4572,610170.0048.430.00--0
0.09+0.05+125.00%4551,757175.0046.100.00-10
0.06+0.02+50.00%57911,500180.0049.25-8.55-14.79%10
0.05+0.02+66.67%2791,700185.0064.330.00--0
0.04+0.01+33.33%3932,058190.00-----
0.03+0.01+50.00%4833,349195.0072.800.00--0
0.030.00-1,55212,382200.0080.410.00--0
957.100.00-4322260.000.020.00-517
-----280.000.040.00-5053
-----290.000.02+0.01+100.00%252
943.200.00-14300.000.040.00-1524
880.70+880.70-10310.00-----
832.68+832.68-11320.000.150.00-21
810.740.00-22340.000.190.00-14
597.000.00-11350.000.060.00-12
-----370.000.010.00-10
-----380.000.500.00-21
824.39+114.79+16.18%11390.000.05-0.45-90.00%5100
717.270.00-11400.000.08+0.04+100.00%16
-----420.000.08+0.08--1
595.800.00--1450.000.020.00-515
475.150.00-88460.000.120.00-22
-----470.000.150.00-13
714.50+151.38+26.88%13480.000.140.00-11
648.040.00-14490.000.020.00-1015
590.000.00-36500.000.09-0.01-10.00%3665
434.800.00--1510.000.060.00-46
701.170.00-15520.000.210.00-727
553.000.00-12530.000.110.00-126
678.360.00-12540.000.16+0.02+14.29%27
-----550.000.12-0.01-7.69%2721
656.000.00-14560.000.15-0.02-11.76%633
648.06+66.46+11.43%23570.000.360.00-630
-----580.000.470.00-129
462.020.00--2590.000.18+0.05+38.46%118
615.14+7.52+1.24%17600.000.180.00-74265
605.62-7.18-1.17%111610.000.21+0.01+5.00%1232
312.420.00-22620.000.240.00-160
-----630.000.23-0.04-14.81%1509
557.99+244.14+77.79%12640.000.090.00-215
554.680.00-56650.000.23-0.05-17.86%1,015587
543.24+543.24--3660.000.320.00-150
540.07+87.59+19.36%13670.000.210.00-502520
466.300.00-88680.000.330.00-329
554.270.00-15690.000.340.00-463
500.82-1.27-0.25%326700.000.34-0.04-10.53%67526
406.060.00-11710.000.41-0.06-12.77%3116
496.73+117.51+30.99%11720.000.45+0.10+28.57%1941
403.350.00-214730.000.50+0.25+100.00%31,189
324.000.00-3215740.000.540.00-494
-----745.000.520.00-1108
460.00-8.45-1.80%720750.000.50-0.06-10.71%9541
380.540.00-411755.000.50+0.05+11.11%2181
372.750.00-210760.000.44-0.16-26.67%2429
299.250.00-84765.000.620.00-127
371.390.00-216770.000.70+0.13+22.81%441
346.900.00-47775.000.46-0.21-31.34%267
431.79-14.21-3.19%3226780.000.65-0.07-9.72%3176
369.900.00-7510785.000.520.00-2116
344.050.00-28790.000.65-0.12-15.58%2187
398.00+45.40+12.88%248795.000.65+0.04+6.56%2137
410.26+5.11+1.26%421800.000.70-0.06-7.89%281,539
353.550.00-13394805.000.81+0.16+24.62%377
348.850.00-27810.000.900.00-184
329.800.00-23815.000.960.00-2250
319.730.00-27820.000.84-0.08-8.70%18163
392.55+79.60+25.44%912825.000.82-0.18-18.00%244
373.35-40.80-9.85%1630830.000.89-0.22-19.82%183
378.08+53.63+16.53%56835.001.02-0.05-4.67%4124
363.60+35.40+10.79%1820840.000.83-0.15-15.31%14146
351.45-30.48-7.98%1911845.001.00+0.12+13.64%385
361.12+12.36+3.54%2117850.001.00-0.10-9.09%16404
348.05+33.05+10.49%1855855.001.220.00-367
336.80-0.38-0.11%1210860.001.11-0.14-11.20%29146
346.80+56.90+19.63%2010865.001.15+0.14+13.86%5113
341.15+26.15+8.30%3117870.001.07-0.25-18.94%11136
332.51+53.36+19.12%3010875.001.24-0.22-15.07%8437
323.35-5.31-1.62%1811880.001.23-0.28-18.54%5703
327.53+8.98+2.82%2728885.001.10-0.45-29.03%277
327.35+3.25+1.00%1430890.001.60+0.01+0.63%1341
300.00-0.84-0.28%429895.001.34-0.47-25.97%81,012
319.35+4.50+1.43%2973900.001.49-0.09-5.70%184833
307.25-2.75-0.89%2053905.001.89+0.11+6.18%3169
298.40-1.30-0.43%2070910.001.58-0.44-21.78%301,275
287.60+6.92+2.47%2544915.001.70-0.30-15.00%26114
287.55+1.60+0.56%1790920.001.63-0.38-18.91%8183
278.20-52.20-15.80%32108925.001.81-0.32-15.02%7175
283.65+0.40+0.14%8122930.002.03-0.47-18.80%62181
278.25-3.85-1.36%12175935.002.07-0.61-22.76%16140
274.00-4.55-1.63%22188940.002.39-0.14-5.53%15170
272.00+8.90+3.38%14157945.002.09-0.41-16.40%4200
268.85+8.30+3.19%281,084950.002.20-0.32-12.70%150627
258.65+4.65+1.83%20203955.002.46-0.29-10.55%44327
254.18+6.08+2.45%1381960.002.48-0.62-20.00%24249
250.40+7.60+3.13%6122965.002.72-0.71-20.70%54365
244.30+2.76+1.14%5136970.002.92-0.76-20.65%37328
239.45-6.95-2.82%120101975.003.06-1.19-28.00%26147
234.45-4.30-1.80%10083980.003.07-0.98-24.20%35300
226.55+18.00+8.63%9043985.003.60-0.69-16.08%48159
220.63+2.84+1.30%4157990.003.50-0.65-15.66%110231
220.25+7.14+3.35%8638995.003.64-1.16-24.17%167283
214.19-3.31-1.52%544491,000.003.89-0.60-13.36%1,2801,547
206.46+3.67+1.81%10501,005.004.65-0.43-8.46%25147
206.40-3.80-1.81%221611,010.004.33-0.76-14.93%26309
201.50+8.15+4.22%22181,015.005.05-1.78-26.06%16116
197.87-0.83-0.42%311541,020.005.10-0.80-13.56%56379
199.25+9.12+4.80%1652721,025.005.70-1.31-18.69%131,674
187.20+2.87+1.56%1362631,030.006.00-1.50-20.00%531,668
179.95-5.85-3.15%121121,035.006.60-1.50-18.52%96292
177.95+2.95+1.69%203931,040.006.42-1.23-16.08%67653
163.90-8.80-5.10%173181,050.007.40-1.27-14.65%3571,127
160.17-3.73-2.28%252801,060.008.61-1.39-13.90%59257
155.00-0.14-0.09%137301,070.009.89-2.11-17.58%69509
147.00+3.85+2.69%221201,080.0011.65-1.50-11.41%135362
133.41-5.19-3.74%232061,090.0012.85-2.80-17.89%94236
126.75-5.15-3.90%1505531,100.0014.35-2.50-14.84%711988
119.20-8.00-6.29%865101,110.0016.77-2.33-12.20%94466
111.55+0.15+0.13%485921,120.0019.35-3.15-14.00%1541,284
104.45+0.35+0.34%1485601,130.0021.70-3.14-12.64%129564
99.06-5.42-5.19%948101,140.0024.67-2.33-8.63%7621,192
90.28-7.22-7.41%2391,1041,150.0027.32-3.18-10.43%1,468797
83.97-4.14-4.70%1313021,160.0032.12-2.14-6.25%1,341609
82.95+82.95-14171,165.0035.15+35.15-5122
77.18-4.52-5.53%932151,170.0034.62-5.38-13.45%1,210444
70.00-6.34-8.30%1081861,180.0038.50-3.10-7.45%908948
65.68-5.59-7.84%4173131,190.0043.61-3.81-8.03%291136
59.80-5.80-8.84%1,4481,8101,200.0047.10-4.50-8.72%809669
55.25-5.09-8.44%4615251,210.0052.50-4.00-7.08%131168
50.25-5.80-10.35%2251,0571,220.0057.75-10.62-15.53%14205
46.55-4.69-9.15%1634091,230.0063.45-3.92-5.82%122160
41.95-5.55-11.68%1516841,240.0071.70-14.30-16.63%12158
37.85-6.40-14.46%1,1351,5341,250.0078.05-6.95-8.18%2651
35.30-6.95-16.45%1463531,260.0099.40+7.55+8.22%213
31.75-7.30-18.69%1232211,270.0093.500.00-3223
28.50-6.20-17.87%621711,280.00101.59+1.89+1.90%25
25.70-7.01-21.43%841091,290.00106.55-5.76-5.13%822
23.63-4.57-16.21%1,2312,5621,300.00110.00-4.83-4.21%227
21.25-3.95-15.67%1302341,310.00118.100.00-318
19.25-5.00-20.62%411551,320.00118.00+118.00--3
17.25-4.75-21.59%861921,330.00153.560.00-32
15.50-4.03-20.63%502071,340.00136.220.00-5656
14.40-3.60-20.00%6551,3481,350.00170.62+23.27+15.79%25
13.62-1.28-8.59%1582981,360.00155.850.00-58
11.85-4.65-28.18%3071511,370.00224.250.00-30
10.50-2.49-19.17%401391,380.00436.320.00--0
12.02-1.12-8.52%461231,390.00209.45+50.70+31.94%25
8.45-3.85-31.30%5337981,400.00199.51-6.59-3.20%34
7.30-2.68-26.85%392941,420.00232.40+232.40-24
6.50-1.91-22.71%254471,440.00245.80+245.80--4
5.87-2.13-26.63%1395101,450.00252.890.00-11
3.80-1.75-31.53%1,5192,2651,500.00283.200.00-21
2.62-1.58-37.62%3282211,550.00352.200.00-42
2.09-0.96-31.48%4776901,600.00392.050.00-31
1.73-0.72-29.39%871021,650.00434.75+434.75--1
1.40-0.54-27.84%1112191,700.00484.30+484.30--0
1.18-0.68-36.56%34881,750.00-----
0.95-0.45-32.14%751,1021,800.00-----
0.80-0.37-31.62%81881,850.00637.33+637.33-10
0.70-0.30-30.00%571231,900.00-----
0.58-0.13-18.31%432581,950.00-----
0.58-0.11-15.94%2888532,000.00-----