Australia markets open in 7 hours 4 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
118.72+0.72+0.61%153,9910.500.010.00--40
119.620.00-10901.000.010.00--770
123.270.00--01.500.030.00--20
124.360.00-222.00-----
-----2.500.010.00--760
124.450.00-2513.00-----
116.600.00--103.50-----
-----4.500.010.00--6,000
115.450.00-115.000.010.00-37,610
123.210.00--107.50-----
119.550.00-118.50-----
-----9.500.010.00--0
950.360.00-12610.000.010.00-361,640
-----11.000.010.00-3040
-----12.000.020.00--51
-----13.000.010.00--40
-----14.000.010.00--90
106.800.00--1015.000.010.00-1960
104.980.00--1116.000.010.00--580
110.700.00-4011017.000.020.00---
100.51-0.49-0.49%303018.000.010.00-1141
101.170.00-211019.000.010.00--770
101.500.00-22720.000.030.00-20024,656
100.630.00-20824021.000.010.00-90673
98.000.00-21522.000.030.00-11,160
98.400.00-10019023.000.020.00-102,618
102.170.00-309024.000.02+0.01+100.00%1417
105.900.00-104425.000.03-0.01-25.00%50918
104.960.00-102026.000.020.00-96374
102.700.00-254627.000.040.00-1930
53.910.00---28.000.040.00-50401
90.280.00-408229.000.05+0.01+25.00%7072,593
96.330.00-18130.000.06+0.02+50.00%607,266
91.830.00-1028531.000.030.00-10259
94.600.00-101132.000.050.00-1311
98.020.00-104033.000.060.00-5526
62.110.00--31034.000.050.00-10520
84.740.00-1024835.000.040.00-5985
84.600.00-18936.000.080.00-4893
96.820.00-17040037.000.080.00-11,500
84.360.00-15034538.000.070.00-5984
94.110.00-19039.000.12+0.02+20.00%46817
82.800.00-2025040.000.110.00-1476,258
52.710.00--28041.000.080.00-13,220
77.160.00-29142.000.110.00-1252,433
85.830.00-5027043.000.14+0.01+7.69%75018,084
89.250.00-262944.000.130.00-17,726
90.200.00-1019145.000.15+0.01+7.14%318,593
74.170.00-12548846.000.110.00-13,934
83.900.00-211047.000.160.00-20697
81.470.00-1099548.000.120.00-303,654
72.070.00-617049.000.170.00-103,154
70.000.00-867350.000.22+0.03+15.79%525,674
68.220.00-4124451.000.21+0.01+5.00%162,115
68.90+1.50+2.23%1082952.000.250.00-181,808
74.300.00-1073553.000.240.00-1472
66.80+0.35+0.53%636554.000.180.00-51,431
74.120.00-531455.000.30+0.04+15.38%210,235
63.50-9.55-13.07%1157556.000.32+0.12+60.00%681,242
62.15-10.00-13.86%1020957.000.34+0.11+47.83%11,557
73.750.00-1874158.000.36+0.03+9.09%594,973
70.000.00-254,47859.000.39+0.12+44.44%311,638
60.28-2.12-3.40%391860.000.41+0.05+13.89%11913,499
71.000.00-1964961.000.44+0.05+12.82%381,181
59.810.00-1066462.000.43+0.15+53.57%105,288
56.96-0.29-0.51%175463.000.330.00-27,414
56.550.00-169664.000.420.00-11,386
57.370.00-21,80565.000.55+0.05+10.00%3377,687
57.550.00-51,42966.000.60+0.19+46.34%251,892
53.25-1.65-3.01%151567.000.400.00-505,529
51.70-2.45-4.52%81,09468.000.68+0.18+36.00%453,488
50.300.00-201,05269.000.680.00-11,731
50.39+1.29+2.63%15,35670.000.76+0.06+8.57%1517,682
50.850.00-52,03471.000.690.00-13,000
58.100.00-21,88772.000.810.00-1118,060
50.200.00-11,77273.000.93+0.02+2.20%135,234
47.00-1.25-2.59%1271774.000.91+0.06+7.06%14,984
45.50-0.55-1.19%161,80275.001.11+0.14+14.43%6728,991
45.85-1.10-2.34%287776.001.050.00-637,595
43.70-1.80-3.96%879477.001.27+0.12+10.43%67,408
44.05-1.35-2.97%21,33278.001.300.00-24,650
41.95-2.30-5.20%471,03179.001.46+0.29+24.79%11,804
42.74-1.26-2.86%22,68480.001.59+0.23+16.91%5414,016
41.65-0.85-2.00%411,44381.001.710.00-32,115
39.10-2.95-7.02%71,96482.001.71+0.08+4.91%41,651
39.50-1.25-3.07%5988683.001.98+0.02+1.02%61,979
37.55-0.50-1.31%32,39084.002.06+0.06+3.00%52,313
36.95-2.15-5.50%304,24385.002.20+0.29+15.18%21310,916
36.50-1.70-4.45%61,78686.002.32+0.03+1.31%71,712
36.35+2.00+5.82%11,23487.002.60-0.05-1.89%405,101
34.750.00-12,47688.002.73+0.29+11.89%509,482
34.70+0.75+2.21%185689.002.93+0.43+17.20%1811,032
32.95-2.05-5.86%2059,09490.003.12+0.26+9.09%4410,064
32.75+0.68+2.12%1297891.003.200.00-922,189
32.40-0.80-2.41%151,58992.003.64+0.59+19.34%462,633
30.420.00-51,85293.003.75+0.19+5.34%1173,271
29.960.00-311,12794.003.87+0.02+0.52%172,660
29.10-0.30-1.02%212,13695.004.33+0.58+15.47%20118,536
29.60-7.02-19.17%12,23196.004.40+0.45+11.39%82,315
29.700.00-12,10997.004.70+0.54+12.98%95,117
27.60-0.55-1.95%53,66598.005.05+0.50+10.99%131,464
26.45-1.95-6.87%1710,10799.005.250.00-743,288
25.70-2.45-8.70%4369,218100.005.70+0.70+14.00%36418,744
25.05-2.38-8.68%344,492101.006.05+0.23+3.95%1732,799
24.25-1.15-4.53%133,766102.006.10-0.17-2.71%4711,329
23.60-6.00-20.27%26,421103.006.70+0.61+10.02%231,925
23.35-0.58-2.42%253,818104.007.15+0.70+10.85%692,548
22.82-1.08-4.52%684,183105.007.20+0.22+3.15%4,1065,659
22.50+1.05+4.90%44,989106.007.050.00-681,242
22.200.00-251,084107.008.25+0.55+7.14%51,343
21.00-1.75-7.69%51,706108.008.55+0.50+6.21%212,647
20.30-1.05-4.92%6960109.009.00+0.50+5.88%1081,605
19.82-0.78-3.79%927,247110.009.23+0.83+9.88%1499,479
18.85-0.90-4.56%11,943111.009.90+1.20+13.79%392,720
18.37-1.08-5.55%361,525112.0010.35+0.65+6.70%1,4232,604
17.75-1.30-6.82%221,331113.0010.80+0.55+5.37%183,776
17.25-1.45-7.75%54873114.0011.25+0.80+7.66%332,226
16.80-1.90-10.16%3178,142115.0011.83+0.68+6.10%1676,202
16.35-1.60-8.91%351,470116.0011.200.00-2221,119
15.90-0.85-5.07%2071,320117.0012.74+1.04+8.89%601,865
15.45-1.77-10.28%5224,175118.0013.50+1.45+12.03%151,441
15.03-1.62-9.73%1331,569119.0013.83+0.88+6.80%218715
14.60-1.55-9.60%1,1149,251120.0014.45+1.36+10.39%47628,400
14.17-1.03-6.78%1891,475121.0015.00+1.00+7.14%401,257
13.90-1.53-9.92%2031,689122.0015.50+1.50+10.71%4631,657
13.30-1.45-9.83%1322,169123.0015.95+1.10+7.41%4533,118
12.78-1.17-8.39%431,733124.0016.71+0.71+4.44%471,160
12.50-1.28-9.29%1397,158125.0017.26+1.06+6.54%4811,227
12.24-1.21-9.00%891,790126.0017.80+1.15+6.91%43809
11.70-0.40-3.31%371,301127.0018.52+0.77+4.34%301,875
11.35-1.19-9.49%801,629128.0019.12+0.47+2.52%111,276
10.95-1.32-10.76%221,749129.0018.950.00-11609
10.53-1.42-11.88%37416,581130.0020.54+1.72+9.14%2393,809
9.85-0.75-7.08%1132,451132.0021.60+0.55+2.61%218789
9.25-0.65-6.57%961,939134.0023.00+0.80+3.60%21862
8.94-1.26-12.35%571,250135.0022.95+0.10+0.44%301384
8.65-1.20-12.18%575,243136.0024.40+0.10+0.41%29350
8.10-1.15-12.43%1921,880138.0025.80+2.00+8.40%224,416
7.63-1.07-12.30%1,19415,870140.0027.64+1.24+4.70%330703
7.40-1.05-12.43%313,744141.0027.25-0.75-2.68%4330
7.00-0.95-11.95%31,840142.0029.00+7.35+33.95%2487
6.90-1.00-12.66%123965143.0028.350.00-12126
6.55-1.10-14.38%612,053144.0030.45+0.90+3.05%9134
6.35-1.05-14.19%7611,718145.0031.200.00-18146
6.15-1.00-13.99%882,494146.0031.75+0.45+1.44%193
6.00-0.45-6.98%28772147.0032.50+10.20+45.74%640
5.85-0.85-12.69%274,574148.0032.750.00-23328
5.70-0.75-11.63%543,380149.0034.60+1.70+5.17%514
5.40-0.82-13.18%1,08314,204150.0034.050.00-2233
5.05-0.20-3.81%531,432152.0027.850.00-866
4.60-0.45-8.91%554,375154.0038.85-0.60-1.52%3140
4.47-0.53-10.60%23311155.0038.550.00-7207
4.40-0.75-14.56%52792156.0038.100.00-30200
4.05-0.15-3.57%221,629158.0041.400.00-89
3.85-0.61-13.68%2,3124,850160.0043.740.00-10351
3.60-0.18-4.76%22,182162.0044.450.00-1102
3.35-0.20-5.63%203,909164.0047.400.00-151
3.21-0.39-10.83%891,186165.0048.250.00-45
3.10-0.40-11.43%4610166.0037.650.00-22
3.40+0.51+17.65%1312167.0049.750.00-17
3.250.00-3297168.0042.530.00-1152
2.79-0.34-10.86%100265169.0049.700.00-34
2.74-0.36-11.61%2355,257170.0052.750.00-32217
2.67-0.37-12.17%1639171.0052.150.00--1
2.670.00-14511172.0047.900.00-11
2.47-0.27-9.85%1177173.0054.450.00-12
2.43-0.21-7.95%2431174.0054.850.00-11
2.30-0.30-11.54%91,125175.0044.180.00-11
2.380.00-2427176.0055.810.00--20
2.10-0.26-11.02%1304177.0052.350.00-180210
2.06-0.44-17.60%302,636178.0052.750.00--0
2.100.00-2913179.0092.560.00---
1.98-0.14-6.60%1002,477180.0056.450.00-2261
2.160.00-1599181.0094.440.00---
2.01-0.08-3.83%2326182.0056.300.00--1
1.85-0.30-13.95%3440183.00-----
1.88-0.15-7.39%1220184.00-----
1.640.00-2790185.0055.400.00-12
1.70-0.19-10.05%1855186.00-----
1.890.00-3496187.00-----
1.690.00-14358188.0073.060.00--0
1.500.00-1242189.0062.850.00--1
1.42+0.04+2.90%1205,382190.0069.00-0.50-0.72%695
1.480.00-1281191.00-----
1.52-0.09-5.59%2619192.0061.800.00--6
1.460.00-1,5051,664193.00-----
1.34-0.10-6.94%104,615194.00-----
1.400.00-371,006195.0075.450.00--2
1.12-0.15-11.81%685,713200.0077.980.00-25
1.01-0.10-9.01%8253205.0075.150.00-110
0.85-0.15-15.00%16953210.0083.800.00-20
0.83-0.07-7.78%4565212.00-----
0.900.00-3163213.00-----
0.850.00-5137214.00-----
0.780.00-11,112215.0087.040.00-110
0.740.00-70707216.00-----
0.740.00-198217.00-----
0.780.00-115218.00-----
0.720.00-142219.0092.800.00--0
0.67-0.12-15.19%2317220.0099.650.00-10
1.220.00-132221.00-----
0.750.00-3155222.00-----
0.950.00-10190223.00-----
0.710.00-318224.00-----
0.62-0.05-7.46%7342225.00-----
0.650.00-6125226.00-----
0.730.00-5312227.00-----
0.63-0.02-3.08%4620228.00-----
0.56+0.02+3.70%8396230.00106.100.00-100
0.52-0.03-5.45%1599235.00-----
0.49-0.06-10.91%18651240.00116.080.00-100
0.44+0.01+2.33%7289245.00-----
0.43+0.01+2.38%1512,452250.00118.800.00-20
0.380.00-13416255.00-----
0.350.00-11186260.00127.820.00-10
0.340.00-311,323265.00-----
0.30+0.02+7.14%4328270.00144.870.00-50
0.29-0.01-3.33%15111275.00155.030.00-40
0.280.00-9601,918280.00156.700.00-400
854.000.00-24290.000.350.00-1260
575.000.00-38300.000.42+0.02+5.00%4773
893.72-3.61-0.40%227310.000.420.00-622
775.850.00-12320.000.510.00-131
481.430.00-33330.000.440.00-553
621.090.00-231340.000.620.00-150
859.840.00-124350.000.620.00-1102
777.890.00-16360.000.750.00-290
593.090.00-125370.000.46-0.24-34.29%2151
821.510.00-526380.000.89+0.41+85.42%199
743.740.00-19390.000.63-0.16-20.25%184
665.210.00-227400.001.00+0.19+23.46%1613
527.100.00-128410.000.94+0.17+22.08%1322
724.530.00-18420.001.13+0.10+9.71%2244
509.880.00-223430.001.000.00-21,806
707.410.00-163440.001.070.00-1772
613.660.00-117450.001.20+0.06+5.26%21,868
603.540.00-541460.001.210.00-170394
759.130.00-111470.001.40+0.04+2.94%172
399.040.00-399480.001.490.00-3378
603.370.00-122490.001.46-0.06-3.95%5326
721.13+6.13+0.86%367500.001.700.00-108607
696.80+44.88+6.88%113510.001.610.00-1214
320.650.00-170520.001.88-0.11-5.53%3182
623.100.00-374530.002.20+0.07+3.29%147
637.930.00-133540.002.20+0.26+13.40%1143
665.000.00-132550.002.350.00-11,048
671.320.00-159560.002.65+0.05+1.92%1141
602.450.00-321570.003.25+0.45+16.07%1167
633.450.00-167580.002.920.00-3498
616.000.00-1447590.003.35+0.35+11.67%1164
553.950.00-195600.003.50+0.05+1.45%71,294
613.550.00-262610.003.85+0.62+19.19%1123
612.200.00-174620.003.80-0.15-3.80%1522
583.80-6.57-1.11%176630.004.120.00-1745
624.350.00-165640.004.460.00-1145
568.310.00-1179650.004.73-0.17-3.47%4852
505.500.00-2142660.005.13+0.33+6.88%1233
555.500.00-252670.005.900.00-2618
538.320.00-2110680.005.85+0.45+8.33%2353
417.650.00-1105690.006.54-0.28-4.11%2235
524.10-2.60-0.49%2500700.007.00-0.55-7.28%101,947
412.950.00-21203710.007.52-0.38-4.81%6312
518.95+67.80+15.03%2196720.008.00+0.37+4.85%21,810
445.750.00-2168730.008.73-1.22-12.26%53,488
436.700.00-274740.009.580.00-1515
493.17-6.23-1.25%1195750.009.80-1.20-10.91%52,997
505.080.00-197760.0010.58+0.60+6.01%63,760
445.00-27.00-5.72%164770.0011.70-0.80-6.40%3741
470.940.00-2128780.0012.71-0.14-1.09%15453
448.000.00-160790.0013.60-1.62-10.64%1240
452.00+17.40+4.00%4236800.0015.17+0.37+2.50%51,416
437.00+15.75+3.74%299810.0015.89+1.29+8.84%4218
377.550.00-4164820.0017.60-0.55-3.03%3162
412.480.00-1106830.0017.010.00-11201
403.830.00-1197840.0019.50-1.65-7.80%2245
398.98+3.43+0.87%8397850.0020.45-1.95-8.71%161,030
384.70+0.92+0.24%2154860.0021.75-2.80-11.41%1162
371.55-6.45-1.71%2133870.0021.230.00-1581
369.95+8.34+2.31%4236880.0025.45-0.98-3.71%3832
366.90+3.00+0.82%477890.0026.85-1.99-6.90%1100
347.75-17.25-4.73%4961900.0029.50+0.40+1.37%29958
359.49+2.98+0.84%581910.0030.20-0.70-2.27%1185
346.80-5.66-1.61%17208920.0032.45-1.10-3.28%6131
339.10+4.38+1.31%15186930.0034.10+3.68+12.10%5318
327.20+12.55+3.99%22144940.0037.00-1.60-4.15%7241
320.00+7.10+2.27%1209950.0042.82+2.02+4.95%11,422
318.88+0.73+0.23%11232960.0041.33-2.67-6.07%5219
312.11-1.99-0.63%7213970.0043.02-3.19-6.90%268201
303.33-36.21-10.66%1383980.0045.89-4.61-9.13%1447
290.45-5.05-1.71%111,016990.0053.95+6.75+14.30%2260
289.11+0.71+0.25%89461,000.0052.05-2.10-3.88%263635
275.65-0.77-0.28%134501,010.0057.400.00-280242
260.80-15.95-5.76%53981,020.0059.55+8.30+16.20%469
263.85+1.65+0.63%26611,030.0066.60+7.75+13.17%1105
257.40+1.70+0.66%95181,040.0064.05-5.01-7.25%1179
248.65+3.65+1.49%145591,050.0068.26-3.25-4.54%29246
236.07-7.03-2.89%45221,060.0077.00+4.61+6.37%150
227.85-12.15-5.06%1931,070.0081.00+5.10+6.72%275
235.000.00-41811,080.0084.82+1.90+2.29%1209
216.20-11.15-4.90%3981,090.0081.93-7.42-8.30%232
222.62+11.65+5.52%208511,100.0085.45-1.95-2.23%25205
209.000.00-62201,110.0096.55+2.80+2.99%2162
209.78+0.57+0.27%21601,120.0084.620.00-1899
195.85-8.35-4.09%31281,130.00100.430.00-2533
199.85+9.85+5.18%31011,140.00120.500.00-215258
192.50-1.14-0.59%1189941,150.00114.48+0.23+0.20%5749
191.70+8.47+4.62%11141,160.00112.00-9.82-8.06%1154
182.29+1.98+1.10%61011,170.00118.10-7.95-6.31%12174
175.25+3.25+1.89%2221261,180.00130.70+11.30+9.46%1036
176.00+6.20+3.65%121081,190.00130.95+6.60+5.31%134
167.61-5.39-3.12%2625651,200.00132.00-3.45-2.55%6491,054
162.95-1.19-0.72%231061,210.00135.43-5.87-4.15%235
159.25+0.85+0.54%351171,220.00151.75+4.11+2.78%1423
155.03-2.42-1.54%212081,230.00157.75+3.84+2.49%6176
148.55-2.10-1.39%140981,240.00164.00+4.79+3.01%325
144.55-2.85-1.93%532381,250.00157.56-9.78-5.84%56247
138.000.00-29861,260.00162.900.00-46
137.75+9.75+7.62%5931,270.00180.40-30.05-14.28%19
135.00-6.60-4.66%11951,280.00186.45+5.90+3.27%18
130.20+0.50+0.39%9971,290.00187.400.00-45
126.84-1.56-1.21%611,4211,300.00201.95+7.80+4.02%151
113.65-7.10-5.88%3951,320.00206.000.00-55
112.35+2.80+2.56%111041,340.00220.000.00-33
106.85+5.24+5.16%93331,360.00219.870.00-14
97.00-0.94-0.96%21691,380.00220.970.00-20135
94.00-3.93-4.01%549761,400.00263.500.00-11
91.30+6.25+7.35%43891,410.00544.330.00-21
88.80+6.22+7.53%2531,420.00574.750.00-231
87.250.00-7681,430.00600.570.00-20
83.55+4.51+5.71%41751,440.00500.760.00--1
80.69-0.84-1.03%306421,450.00638.750.00-20
78.30-1.05-1.32%92121,460.00559.270.00-20
75.88-1.17-1.52%3551,470.00536.070.00-20
73.38+4.68+6.81%273921,480.00316.10-131.25-29.34%236
74.50+4.70+6.73%22851,490.00445.550.00-20
69.73-0.22-0.31%898141,500.00384.540.00-2019
65.30+1.70+2.67%2881,520.00725.870.00-20
58.75+1.55+2.71%14021,540.00600.610.00-20
57.50-3.45-5.66%2681,560.00682.300.00-143
55.500.00-11581,580.00667.550.00--0
51.04-3.06-5.66%102461,600.00685.770.00-20
51.050.00-5601,620.00431.50-242.78-36.01%100
44.99-0.01-0.02%1094351,640.00449.35-73.50-14.06%25
41.550.00-11811,650.00773.490.00-120
43.700.00-1741,660.00710.040.00--0
47.230.00-4141,670.00-----
41.250.00-1351,680.00636.770.00--12
37.10-0.30-0.80%2261,690.00774.000.00--0
37.02-1.13-2.96%292011,700.00846.650.00-200
36.70+10.38+39.44%17131,710.00-----
35.80-0.80-2.19%66741,720.00865.400.00-310
34.60-1.45-4.02%1491,730.00869.800.00-50
33.90+2.40+7.62%7281,740.00847.550.00-10
33.00-0.25-0.75%1791,750.00891.050.00-300
29.00-1.75-5.69%2371,760.00558.15-337.35-37.67%20
33.290.00-15181,770.00644.650.00-33
29.67-0.37-1.23%22141,780.00917.250.00-60
29.95-2.05-6.41%3741,790.00925.650.00-50
27.73-2.65-8.72%321631,800.00901.850.00-20
29.00-1.98-6.39%3111,810.00944.350.00-150
25.35-1.47-5.48%251,820.00869.680.00--0
29.000.00-1401,830.00-----
25.900.00-181,840.00-----
25.500.00-29311,850.00946.330.00--0
21.900.00-2911,860.00-----
21.400.00-1321,870.00-----
15.000.00-1261,880.00730.650.00-20
20.500.00-1241,890.00-----
21.70-0.30-1.36%14211,900.00-----
21.00+6.35+43.34%3201,910.00-----
19.20-2.80-12.73%21411,920.00-----
19.73-0.47-2.33%20741,930.00-----
19.22-3.16-14.12%1296061,940.00-----
17.70-4.15-18.99%24661,950.00-----
16.50-2.50-13.16%21632,000.00850.130.00--0
15.500.00-4232,050.00-----
12.60-0.38-2.93%1132,100.00-----
12.00+0.66+5.82%1662,120.00-----
13.000.00-1152,130.00-----
10.250.00--22,140.00-----
11.32+11.32-10112,150.00-----
11.50+11.50-22842,160.00-----
14.50+14.50--32,170.00-----
11.000.00-222,180.00-----
8.270.00-222,190.00-----
10.50+0.65+6.60%5172,200.00-----
10.00-0.75-6.98%112,220.00-----
9.500.00-692,230.00-----
9.10-0.59-6.09%1432,250.00-----
9.410.00-1692,260.00-----
9.00+0.10+1.12%1322,270.00-----
8.35-0.30-3.47%21032,280.00-----
8.60+8.60--512,300.00-----
6.75+6.75-51182,350.00-----
6.70+6.70-60452,400.00-----
5.50+5.50-12-2,500.00-----