Australia markets open in 8 hours 55 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
50.63+3.13+6.59%50920580.000.04-0.01-20.00%7626,878
50.450.00-409081.000.050.00-1,3232,822
48.55-0.95-1.92%31982.000.04-0.01-20.00%27,136
47.85+1.85+4.02%24983.000.040.00-172,632
36.340.00-103384.000.05-0.01-16.67%51,722
43.550.00-16085.000.05-0.02-28.57%25,107
45.30+2.65+6.21%14286.000.05-0.01-16.67%118,120
39.600.00-5012287.000.04-0.04-50.00%2210,383
40.620.00-28188.000.070.00-16,018
44.150.00-37489.000.05-0.03-37.50%2025,057
39.70-5.51-12.19%401,36390.000.05-0.02-28.57%4593,256
40.070.00-1012291.000.07-0.03-30.00%1190
38.48+1.48+4.00%88892.000.07-0.03-30.00%31364
38.29-2.43-5.97%136393.000.07-0.03-30.00%5213,256
36.85+2.85+8.38%117894.000.06-0.04-40.00%76639
36.80-2.20-5.64%11028995.000.08-0.03-27.27%702,030
35.11+0.11+0.31%84796.000.08-0.04-33.33%172290
37.450.00-107497.000.09-0.05-35.71%122421
31.270.00-3412998.000.09-0.06-40.00%3591,691
35.200.00-218299.000.10-0.05-33.33%82889
29.79+1.57+5.56%1151,746100.000.11-0.06-35.29%9068,783
30.31-3.97-11.58%1068101.000.11-0.08-42.11%15855
29.71+0.96+3.34%5158102.000.11-0.09-45.00%64550
24.950.00-11488103.000.11-0.15-57.69%23400
25.74+1.74+7.25%20169104.000.12-0.15-55.56%143754
25.56+2.26+9.70%48392105.000.16-0.15-48.39%2364,173
24.30+2.30+10.45%26137106.000.18-0.14-43.75%651,620
24.75+3.40+15.93%50183107.000.21-0.19-47.50%1,1871,681
23.35+2.25+10.66%389108.000.23-0.21-47.73%1071,920
21.95-4.51-17.04%331,338109.000.22-0.29-56.86%3,6292,163
19.65+1.05+5.65%4296,222110.000.32-0.27-45.76%2,36313,150
18.85-0.08-0.42%87250111.000.35-0.18-33.96%2,8669,817
19.20+2.70+16.36%112878112.000.31-0.46-59.74%4,4777,259
18.03+2.00+12.48%94513113.000.47-0.41-46.59%3,7157,633
18.40+3.61+24.41%48394114.000.57-0.44-43.56%1,3722,397
15.00+0.15+1.01%4401,239115.000.66-0.53-44.54%4,31510,191
14.70+1.26+9.38%110713116.000.75-0.62-45.26%1,4383,257
14.00+0.40+2.94%132598117.000.92-0.64-41.03%1,0853,483
13.15+1.32+11.16%1551,451118.001.05-0.72-40.68%1,4663,157
11.60+0.72+6.62%2021,656119.001.22-0.76-38.38%1,4253,015
10.75+0.75+7.50%1,0265,433120.001.43-0.87-37.83%8,64611,417
9.95-0.05-0.50%4462,416121.001.70-0.90-34.62%1,3822,624
9.50+0.20+2.15%7556,789122.001.92-0.98-33.79%3,9863,614
8.45+0.45+5.62%5075,846123.002.24-0.96-30.00%1,3833,973
7.90+0.45+6.04%4885,050124.002.57-1.04-28.81%1,5273,526
7.50+0.67+9.81%3,05411,727125.002.92-1.13-27.90%9,2588,812
6.65+0.27+4.23%57710,179126.003.30-1.10-25.00%1,7977,591
6.01+0.24+4.16%1,1247,489127.003.63-1.37-27.40%3,4924,603
5.70+0.40+7.55%3,45814,697128.004.20-1.25-22.94%1,9169,080
4.90+0.10+2.08%4,3703,615129.004.70-1.20-20.34%1,9612,053
4.50+0.15+3.45%14,69814,049130.005.10-1.39-21.42%6,0376,791
4.10+0.10+2.50%5,3874,429131.005.65-0.78-12.13%1,4391,886
3.60-0.05-1.37%6,8246,265132.006.33-1.33-17.36%1,3242,549
3.30+0.05+1.54%4,2855,935133.006.55-1.75-21.08%5752,375
2.85-0.11-3.72%4,7485,879134.007.60-1.30-14.61%2941,193
2.70+0.10+3.85%14,08618,885135.008.00-1.71-17.61%4702,349
2.28-0.08-3.39%2,6965,588136.009.05-0.45-4.74%1712,490
1.99-0.17-7.87%2,1453,080137.008.35-2.73-24.64%444514
1.73-0.19-9.90%3,3214,617138.008.38-3.42-28.98%171628
1.55-0.13-7.74%2,0063,653139.009.60-3.10-24.41%97514
1.40-0.07-4.76%15,36620,960140.0011.85-1.40-10.57%2951,553
1.15-0.19-14.18%1,6911,698141.0012.55-1.81-12.60%142245
1.02-0.15-12.82%2,6222,232142.0012.05-2.10-14.84%143269
0.96-0.12-11.11%1,3471,621143.0015.750.00-87184
0.75-0.17-18.48%1,2972,512144.0013.16-3.04-18.77%51212
0.64-0.18-21.95%2,7826,892145.0015.55-1.65-9.59%193309
0.58-0.17-22.67%4421,313146.0016.13+2.53+18.60%11194
0.50-0.11-18.03%8281,440147.0020.000.00-6106
0.44-0.13-22.81%6461,864148.0019.800.00-3118
0.37-0.15-28.85%2,5281,530149.0020.05-7.15-26.29%51
0.32-0.12-27.27%10,21414,996150.0019.20-3.30-14.67%33203
0.24-0.10-29.41%5852,382152.0020.550.00-52
0.16-0.09-36.00%1,7224,754155.0025.25-0.53-2.06%2013
0.08-0.06-42.86%9167,504160.0027.600.00-33
0.06-0.04-40.00%6442,870165.0041.000.00-10
0.05-0.01-16.67%4404,617170.0047.650.00-22
0.03-0.02-40.00%5272,572175.0044.85-3.95-8.09%10
0.03-0.02-40.00%6711,663180.0048.50-12.06-19.91%10
0.01-0.02-66.67%1,1541,737185.0055.640.00-80
0.02-0.01-33.33%851,606190.0061.750.00-50
0.020.00-1844,300195.00-----
0.02+0.01+100.00%2624,759200.0071.600.00-50
0.010.00-585645205.00-----
0.010.00-1679210.00-----
0.020.00-23502215.00-----
0.010.00-17651220.00-----
-----800.002.21+2.21-9-
-----840.003.08+3.08-2-
-----850.002.80+2.80-5-
-----870.003.54+3.54-1-
-----880.005.30+5.30-2-
-----900.004.90+4.90-6-
-----940.007.94+7.94-5-
-----950.007.75+7.75-7-
-----980.0010.90+10.90-10-
237.89+237.89-1-990.0011.25+11.25-10-
231.00+231.00-3-1,000.0011.98+11.98-32-
-----1,010.0013.95+13.95-3-
210.09+210.09-1-1,020.0015.39+15.39-1-
202.81+202.81-40-1,030.0016.07+16.07-1-
180.20+180.20-6-1,040.0022.21+22.21-2-
186.79+186.79-2-1,050.0020.55+20.55-2-
-----1,060.0021.69+21.69-1-
171.42+171.42-1101,070.0024.60+24.60-521
-----1,080.0027.81+27.81-539
151.63+151.63--21,090.0029.08+29.08-135
150.59+150.59-1551,100.0032.15+32.15-66216
142.08+142.08-1111,110.0038.00+38.00-62
140.28+140.28--11,120.0041.35+41.35-46
123.65+123.65-101,130.0043.60+43.60-42
124.80+124.80-661,140.0047.18+47.18-211
118.14+118.14-431,150.0048.85+48.85-208
111.00+111.00-321,160.0053.50+53.50-11
105.50+105.50-321,170.0057.00+57.00-44
98.75+98.75-1571,180.0061.05+61.05-1410
89.90+89.90-40151,190.0067.90+67.90-119
87.77+87.77-95551,200.0072.30+72.30-1343
83.45+83.45-63351,210.0075.55+75.55-232
78.95+78.95-62251,220.0080.92+80.92-17
67.85+67.85-3151,230.0090.00+90.00-22
73.50+73.50-1361,240.0082.58+82.58--2
66.48+66.48-85571,250.00110.57+110.57-12
60.58+60.58-1341,260.00114.80+114.80--4
59.00+59.00-5121,270.00115.00+115.00-12
54.01+54.01-951,280.00-----
50.97+50.97-2721,290.00-----
47.68+47.68-49421,300.00-----
43.00+43.00-321,310.00-----
40.05+40.05-1171,320.00-----
39.73+39.73-221,330.00-----
38.00+38.00--141,340.00-----
34.00+34.00-58311,350.00174.00+174.00--5
32.65+32.65-1-1,360.00-----
25.67+25.67-1-1,390.00-----
25.00+25.00-6-1,400.00-----
22.98+22.98-9-1,420.00-----
17.50+17.50-4-1,450.00-----
20.10+20.10-20-1,480.00-----
15.35+15.35-15-1,500.00-----
11.25+11.25-5-1,550.00-----
7.99+7.99-4-1,600.00-----
5.85+5.85-3-1,700.00-----
6.00+6.00-1-1,750.00-----
2.00+2.00-7-2,000.00-----