Australia markets close in 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.61+4.41 (+3.52%)
At close: 04:00PM EDT
129.82 +0.21 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
78.900.00-5050.000.030.00-4000
-----51.000.010.00--0
72.550.00--052.00-----
75.950.00-3053.00-----
66.920.00--054.000.020.00--0
-----55.000.020.00--0
-----56.000.020.00--0
-----57.000.030.00--0
-----58.000.030.00--0
62.650.00--059.000.020.00-100
60.850.00--060.000.010.00--0
60.670.00--061.000.020.00--0
-----62.000.050.00--0
44.970.00--063.000.050.00--0
-----64.000.010.00--0
60.100.00--065.000.020.00-180
-----66.000.020.00--0
53.950.00--067.000.020.00-80
52.900.00--068.000.020.00-50
51.950.00--069.000.020.00-30
50.950.00--070.000.030.00-70
48.950.00--071.000.030.00--0
48.800.00--072.000.050.00-50
48.400.00--073.000.040.00-300
-----74.000.040.00--0
49.750.00--075.000.030.00-50
49.600.00--076.000.050.00-5,0100
47.750.00--077.000.040.00--0
42.850.00--078.000.060.00--0
49.100.00-5079.000.050.00--0
42.260.00--080.000.050.00-230
48.250.00-12081.000.040.00-100
47.150.00-17082.000.070.00-100
45.250.00-6083.000.060.00--0
45.000.00-8084.000.060.00-100
36.050.00--085.000.060.00-540
39.700.00--086.000.060.00--0
38.400.00--087.000.060.00--0
42.500.00-5087.500.070.00--0
41.000.00-9088.000.080.00-40
40.600.00-1088.500.100.00--0
40.000.00-1089.000.090.00-1590
38.700.00-1089.500.080.00-50
38.550.00-3090.000.080.00-670
34.300.00--090.500.100.00-10
34.520.00--091.000.080.00-370
29.670.00--091.500.090.00-100
36.990.00-81092.000.090.00-300
35.850.00-3092.500.090.00-100
35.450.00-33093.000.100.00-640
34.850.00-1093.500.120.00--0
35.270.00-10094.000.120.00-200
26.550.00--094.500.120.00--0
32.880.00-2095.000.110.00-950
33.340.00-14095.500.110.00-110
33.190.00-5096.000.140.00-1050
30.230.00--096.500.120.00-180
24.130.00--097.000.140.00-340
30.900.00-5097.500.140.00-130
31.300.00-23098.000.150.00-100
31.400.00-21098.500.130.00-110
30.450.00-5099.000.160.00-340
29.150.00-11099.500.140.00-1010
29.450.00-1490100.000.160.00-9560
29.650.00-40100.500.160.00-630
27.350.00-200101.000.180.00-1940
27.920.00-80101.500.200.00-550
27.430.00-20102.000.180.00-1080
24.100.00--0102.500.200.00-2660
25.500.00-40103.000.200.00-1000
22.450.00--0103.500.200.00-2000
25.700.00-10104.000.220.00-3810
25.500.00-90104.500.240.00-1310
25.400.00-4040105.000.250.00-1,2000
24.850.00-500105.500.250.00-200
24.270.00-480106.000.280.00-2340
23.350.00-140106.500.280.00-30
23.300.00-70107.000.290.00-290
18.850.00--0107.500.310.00-420
21.900.00-1400108.000.350.00-1,8430
20.300.00-80108.500.340.00-1860
21.400.00-1120109.000.370.00-6180
20.510.00-100109.500.400.00-1130
20.550.00-1,7890110.000.420.00-1,5970
18.750.00-40110.500.430.00-690
18.800.00-1900111.000.470.00-3490
17.900.00-130111.500.550.00-940
18.650.00-1270112.000.540.00-4890
17.380.00-50112.500.580.00-5170
17.700.00-1720113.000.620.00-4540
16.470.00-130113.500.640.00-1260
16.860.00-680114.000.730.00-3420
16.150.00-700114.500.760.00-2120
16.000.00-1,0700115.000.810.00-1,4480
15.300.00-250115.500.910.00-5230
14.490.00-600116.000.970.00-6080
14.250.00-250116.501.000.00-6440
14.200.00-1280117.001.110.00-3900
12.630.00-160117.501.210.00-5220
12.900.00-2430118.001.210.00-4240
11.550.00-3440118.501.340.00-1240
12.500.00-2,6270119.001.410.00-1,3430
11.850.00-2540119.501.510.00-2010
11.750.00-2,8300120.001.590.00-2,6630
11.150.00-5100120.501.800.00-1580
11.050.00-1,1120121.001.870.00-1,3780
10.570.00-1,4320121.502.000.00-7390
10.300.00-4,0050122.002.070.00-3,7350
9.420.00-3,8230123.002.550.00-1140
8.900.00-10,6460124.002.820.00-1,9170
8.250.00-7,8350125.003.060.00-2,6350
7.450.00-5,8520126.003.520.00-4480
6.980.00-2,4040127.003.750.00-7980
6.430.00-6,1260128.004.300.00-1,8400
5.700.00-5,2730129.004.950.00-1,3140
5.250.00-15,2130130.005.200.00-5,3030
4.890.00-1,1950131.005.790.00-1720
4.400.00-2,4900132.006.730.00-2060
4.000.00-1,5520133.006.950.00-190
3.730.00-5870134.007.750.00-6740
3.300.00-3,1720135.008.250.00-7080
3.050.00-8480136.009.350.00-10
2.680.00-3130137.009.770.00-150
2.370.00-4070138.0010.900.00-200
2.130.00-1,1350139.0011.550.00-340
1.930.00-8,2440140.0012.270.00-8210
1.610.00-2,0720142.0013.900.00-30
1.280.00-4340144.0015.500.00-30
1.160.00-9130145.0016.800.00-10
1.040.00-2340146.0026.450.00--0
0.830.00-2210148.0025.880.00--0
0.660.00-3,3640150.0020.500.00-40
0.510.00-7,4550152.0031.350.00--0
0.380.00-7,8150155.0035.040.00--0
0.250.00-1,6640160.0030.430.00-630
0.190.00-4060165.0036.500.00-210
0.110.00-2480170.0041.900.00-50
0.100.00-1900175.0046.400.00-10
0.070.00-1520180.00-----
0.060.00-810185.00-----
0.060.00-2130190.00-----
0.050.00-1190195.00-----
0.040.00-1,0780200.0074.000.00--0
701.39-0.32-0.05%35500.000.21+0.15+250.00%4784
-----510.000.07+0.07--15
-----520.000.02+0.02--8
-----540.000.150.00-1415
-----550.000.200.00-59
-----560.000.150.00-11
-----570.000.30+0.30-10
-----580.000.34+0.34-10
626.49+626.49-10590.000.160.00-11
608.54+77.54+14.60%25600.000.100.00-513
606.66+606.66-11610.000.380.00-12
-----620.000.48+0.48-112
449.720.00-11630.000.470.00-14
-----640.000.110.00-62
-----650.000.35+0.03+9.38%1023
-----660.000.47+0.47-312
378.270.00-11670.000.350.00-912
414.650.00-11680.000.630.00-1515
518.50+51.99+11.14%11690.000.690.00-67
517.00+60.39+13.23%12700.000.50-0.11-18.03%12800
408.690.00-11710.000.590.00-25
497.53+98.26+24.61%11720.000.650.00-27
-----730.000.56-0.05-8.20%19
-----740.000.66-0.07-9.59%12
382.940.00-11750.000.76+0.04+5.56%242
-----760.000.800.00-112
355.920.00-13770.000.97+0.24+32.88%119
-----780.000.800.00-310
350.550.00-21790.000.920.00-14
393.48-3.50-0.88%14800.001.00+0.03+3.09%32109
316.750.00-20810.001.08+0.07+6.93%18
377.130.00-17820.001.00-0.11-9.91%119
321.25+321.25-21830.001.00-0.51-33.77%69
284.700.00-21840.001.26-0.02-1.56%4439
348.20-5.42-1.53%43850.001.22-0.38-23.75%492
350.80+61.10+21.09%44860.001.40-0.17-10.83%636
338.10+57.95+20.69%24870.001.69-0.03-1.74%119
323.80-53.20-14.11%214875.001.54-0.19-10.98%6313
317.60+47.20+17.46%25880.001.57-0.03-1.88%233
313.90+43.95+16.28%53885.001.77-0.32-15.31%322
309.20+48.40+18.56%64890.001.91+0.01+0.53%1088
301.40-8.60-2.77%49895.002.09+0.38+22.22%141,156
319.28+1.03+0.32%9518900.001.85-0.45-19.57%1171,050
294.40-6.30-2.10%431905.002.43+0.04+1.67%229
301.05+4.25+1.43%2621910.002.20-0.50-18.52%1237
284.70-12.20-4.11%844915.002.68+0.67+33.33%185
280.30+52.60+23.10%430920.002.78+0.18+6.92%198
274.35-23.60-7.92%28925.002.52-0.30-10.64%439
269.46-19.64-6.79%47930.002.55-0.48-15.84%18114
265.500.00-111935.002.65-0.80-23.19%6182
260.65-26.50-9.23%215940.002.65-1.05-28.38%1163
256.75-7.35-2.78%41945.002.90-0.93-24.28%5151
249.52-29.91-10.70%460950.002.91-0.59-16.86%76429
265.75+13.46+5.34%1340955.003.42-0.65-15.97%21175
250.65-1.50-0.59%27960.003.30-1.20-26.67%48122
251.10+8.60+3.55%389965.003.40-0.97-22.20%14266
241.25-0.03-0.01%1011970.003.79-0.94-19.87%17307
241.50-7.40-2.97%3811975.004.24-0.68-13.82%41238
237.15+2.15+0.91%1840980.004.53-0.32-6.60%1982
215.70-16.30-7.03%122985.004.65-0.35-7.00%837
224.70+2.75+1.24%436990.004.55-1.00-18.02%18150
222.95-4.55-2.00%613995.005.05-1.25-19.84%38195
218.86-3.14-1.41%192421,000.005.00-1.00-16.67%227891
198.10-30.26-13.25%11401,005.006.00-1.99-24.91%29383
202.50-9.60-4.53%881,010.006.35-0.65-9.29%1173
201.00+0.50+0.25%5601,015.006.35-1.55-19.62%17135
200.00+2.50+1.27%11411,020.006.80-1.34-16.46%28649
193.10-0.15-0.08%1291,025.007.34-1.36-15.63%4079
183.55-7.65-4.00%4211,030.008.07-1.15-12.47%11365
170.73-11.52-6.32%591,035.008.00-2.40-23.08%31136
175.18-10.12-5.46%2141751,040.008.60-2.45-22.17%95127
175.01-7.39-4.05%14151,045.009.00-1.20-11.76%138169
159.00-37.00-18.88%11061,050.009.80-1.50-13.27%306675
155.28-9.32-5.66%2211,055.0010.60-2.60-19.70%8106
163.75+9.58+6.21%5371,060.0010.93-4.20-27.76%17240
161.60-9.66-5.64%3321,065.0011.78-2.82-19.32%1596
160.000.00-10191,070.0012.70-1.80-12.41%31337
139.35-22.65-13.98%3251,075.0013.44-3.05-18.50%5113
146.62+7.93+5.72%9591,080.0014.16-3.38-19.27%86135
142.13+7.45+5.53%2121,085.0015.21-3.64-19.31%38133
125.75-13.50-9.69%91451,090.0016.25-1.98-10.86%24124
137.00+3.68+2.76%3291,095.0018.11-2.89-13.76%1347
133.00-2.05-1.52%365151,100.0018.65-1.65-8.13%191641
128.45-3.93-2.97%17191,105.0020.30-1.04-4.87%8119
123.98-3.02-2.38%81531,110.0021.00-5.87-21.85%13214
130.400.00-2511,115.0029.30+5.44+22.80%188
116.64-5.36-4.39%1771,4391,120.0025.83+0.33+1.29%33128
100.33-10.38-9.38%12651,125.0024.68-6.49-20.82%9146
105.10-8.45-7.44%925371,130.0025.39-4.86-16.07%28167
109.69+4.54+4.32%81361,135.0027.75-4.55-14.09%3171
102.90+1.97+1.95%532221,140.0029.00-3.50-10.77%22151
100.000.00-101701,145.0029.61-6.39-17.75%455
96.01+3.01+3.24%1235971,150.0031.82-4.18-11.61%127392
92.85-1.23-1.31%5371,155.0033.50-6.37-15.98%1025
89.51-0.99-1.09%532151,160.0035.75-5.25-12.80%5126
82.86-4.15-4.77%14511,165.0037.00-6.05-14.05%37
82.98-5.73-6.46%1162781,170.0040.25-10.13-20.11%7533
80.03-5.93-6.90%411231,175.0042.95-3.23-6.99%4659
77.09-5.39-6.53%641571,180.0044.43-13.97-23.92%8064
74.60-4.90-6.16%5081001,185.0046.20-2.30-4.74%15731
71.90-8.10-10.13%3122671,190.0048.42-7.53-13.46%125156
67.50-9.69-12.55%1831361,195.0051.82-1.23-2.32%67123
67.00-4.66-6.50%3969341,200.0052.44-3.61-6.44%69191
63.80-5.35-7.74%1751501,205.0054.73+54.73-86103
61.50-5.33-7.98%1513621,210.0057.23-4.28-6.96%8139
59.60-4.23-6.63%781291,215.0059.75-3.85-6.05%43109
57.00-5.23-8.40%1802741,220.0065.96-0.39-0.59%8161
52.10-5.15-9.00%911351,230.0069.04-14.14-17.00%1127
47.60-6.23-11.57%425831,240.0075.75+8.20+12.14%325
44.31-6.34-12.52%1836311,250.0080.02-9.98-11.09%429
40.65-5.38-11.69%831511,260.00103.00+103.00--56
36.44-5.56-13.24%401051,270.00112.45+112.45-18
34.08-6.62-16.27%331691,280.00120.00+120.00-12
31.30-2.40-7.12%461041,290.00102.850.00-67
28.50-4.75-14.29%3361,1831,300.00133.35+15.55+13.20%421
25.88-2.62-9.19%161511,310.00-----
24.31-4.55-15.77%203181,320.00122.85+122.85--1
22.30-3.10-12.20%36691,330.00-----
21.72+1.93+9.75%33731,340.00-----
17.85-4.65-20.67%968431,350.00150.00+150.00-33
17.50-4.50-20.45%5391,360.00232.560.00-42
16.35+1.03+6.72%7361,370.00228.500.00-11
13.77-1.98-12.57%20481,380.00190.430.00-13
12.88-2.27-14.98%10981,390.00-----
11.70-3.13-21.11%2174721,400.00206.18+206.18--1
9.64-2.86-22.88%476311,420.00224.28+224.28--1
8.00-3.70-31.62%272091,440.00-----
7.90-2.35-22.93%181111,450.00263.900.00-22
7.25-0.20-2.68%262041,460.00-----
6.08-2.42-28.47%292211,480.00354.310.00-21
5.26-2.19-29.40%1287381,500.00295.900.00-24
4.45+4.45-1,624211,520.00-----
3.65-1.66-31.26%1,6491691,550.00350.350.00-41
2.87-1.38-32.47%474561,600.00387.100.00-61
2.25-0.93-29.25%47781,650.00436.75+436.75--1
1.66-1.01-37.83%211271,700.00-----
1.64-0.76-31.67%20621,750.00-----
1.37-0.48-25.95%431811,800.00-----
1.27-0.23-15.33%23881,850.00-----
1.06-0.35-24.82%111681,900.00-----
1.04-0.16-13.33%22261,950.00-----
0.79-0.29-26.85%2139512,000.00-----