Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.09+3.10 (+2.63%)
At close: 04:00PM EDT
121.23 +0.14 (+0.12%)
Pre-market: 08:04AM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
120.710.00-5625,6360.500.010.00-720,825
134.000.00-1531.000.010.00-1401,111
89.910.00---1.500.040.00-29150
128.320.00-1102.000.030.00-1,0001,052
-----2.500.020.00-802,741
128.740.00-1513.000.100.00-15166
122.560.00--1613.500.050.00-173
130.930.00--14.000.070.00-6746
117.070.00-134.500.030.00-154
126.000.00-1775.000.080.00-11,108
114.500.00-12106.000.050.00-2166
77.620.00---7.000.060.00-1500
85.270.00---8.000.040.00-1223
114.000.00--39.000.090.00-3567
110.600.00-5050610.000.100.00-1710,713
109.480.00-2021211.000.090.00-261,872
109.580.00-931312.000.170.00-100215
117.450.00-263113.000.160.00-25,808
110.050.00-13114.000.200.00-2292
122.900.00-516515.000.230.00-28,674
113.000.00-1030016.000.300.00-12268
104.490.00-2018917.000.340.00-124,208
119.230.00-4431318.000.380.00-141,669
108.010.00-168019.000.390.00-2433
104.000.00-1485520.000.460.00-94,576
116.780.00-1059521.000.480.00-2526
107.410.00-323022.000.600.00-2916
99.340.00-126123.000.520.00-11874
96.180.00-223024.000.650.00-10799
95.830.00-255925.000.740.00-21,901
94.780.00-125526.000.760.00-51,092
108.800.00-141,10627.000.820.00-11,651
94.850.00-1229128.000.900.00-34,087
93.950.00-154029.000.950.00-5823
91.700.00-11,83130.001.080.00-25,770
92.770.00-10399331.001.130.00-3998
99.500.00-42,94832.001.230.00-131,156
102.850.00-132133.001.300.00-341,242
106.100.00-142234.001.320.00-51,795
87.150.00-112,77535.001.480.00-13,900
102.090.00-2028736.001.600.00-1519
99.500.00-1039737.001.760.00-22686
100.700.00-183338.001.810.00-11,020
88.000.00-51,60439.001.850.00-10552
87.300.00-4503,04440.002.020.00-37,148
93.110.00-8083441.001.820.00-7675
83.500.00-180442.002.090.00-5934
87.200.00-182243.002.140.00-1978
85.750.00-190044.002.320.00-21,195
90.460.00-3171245.002.690.00-216,658
80.980.00-81,35046.002.910.00-11,001
82.200.00-240147.003.120.00-21,409
81.750.00-180948.002.780.00-21,118
79.900.00-22,77249.002.990.00-1833
79.100.00-995,42550.003.490.00-15712,948
77.250.00-102,01951.003.350.00-11,794
76.520.00-11,30852.003.290.00-51,208
75.700.00-11,14253.004.250.00-2787
75.020.00-172054.004.470.00-1101,846
75.820.00-163,93455.004.500.00-1152,966
84.070.00-196156.004.890.00-411,567
75.000.00-193957.005.050.00-15,382
72.210.00-11,00758.005.250.00-56,861
71.650.00-111,66859.005.420.00-10473
73.380.00-336,03360.005.700.00-1918,855
70.990.00-272761.006.100.00-22,384
70.920.00-11,84162.006.200.00-12,181
70.300.00-62,54263.005.650.00-1928
68.000.00-121,19964.006.000.00-1363
69.400.00-243,21165.007.050.00-320,365
66.980.00-1299866.006.430.00-1891
68.750.00-21,27167.007.600.00-21,145
80.910.00-12,04668.007.710.00-11,844
64.000.00-15,57069.008.250.00-121,883
66.600.00-57,53770.008.270.00-389,223
63.240.00-102,04971.007.250.00-1747
62.600.00-111,31072.008.950.00-20416,773
69.730.00-880873.009.250.00-1551
64.350.00-25,37674.009.950.00-11,179
62.250.00-45,85675.0010.000.00-854,963
59.450.00-2557776.0010.200.00-11,944
66.610.00-42,03277.0010.650.00-131,235
62.010.00-188178.0011.200.00-81,562
59.170.00-11,39679.0011.700.00-1847
59.700.00-1316,90880.0011.590.00-65,108
57.490.00-242,27181.0011.000.00-12,191
57.600.00-112,39682.0012.300.00-21,464
65.500.00-12,81883.0013.050.00-2301,433
58.600.00-22,18784.0013.600.00-12658
57.000.00-545,42185.0013.460.00-822,783
57.120.00-22,67886.0014.300.00-831,058
54.650.00-12,39087.0014.720.00-1583
54.900.00-1026,95188.0014.860.00-3151,156
54.570.00-31,37189.0014.750.00-11,340
55.040.00-8119,43190.0015.300.00-2583,140
54.530.00-822,86091.0016.270.00-2121,372
51.330.00-811,97592.0014.410.00-1,2032,154
52.750.00-31,88293.0016.880.00-101,247
52.630.00-61,88494.0015.300.00-1661
51.930.00-1542,87595.0018.290.00-131,939
49.340.00-590596.0018.300.00-22592
49.700.00-24,22697.0018.900.00-40616
50.350.00-957098.0019.280.00-3361
49.720.00-31,14499.0019.850.00-221,654
50.810.00-1,40621,105100.0019.650.00-8047,696
58.450.00-90814101.0018.530.00-2276
47.000.00-211,348102.0021.100.00-1525
49.450.00-2766103.0020.000.00-58602
46.860.00-10551104.0020.050.00-1338
47.600.00-8311,731105.0022.770.00-121,486
46.320.00-8472106.0022.850.00-16246
48.650.00-41,162107.0023.400.00-1483
45.000.00-821,545108.0023.850.00-15323
46.720.00-13364109.0021.590.00-1400
45.570.00-37417,870110.0025.150.00-225,602
43.850.00-16555111.0025.350.00-8600
44.840.00-61,892112.0026.050.00-4271,682
45.150.00-132,376113.0026.250.00-1082,559
44.700.00-3937114.0026.980.00-1303
44.100.00-2691,963115.0027.600.00-601,876
44.100.00-55694116.0029.050.00-5102
43.300.00-171,246117.0028.500.00-25123
42.190.00-551,785118.0028.900.00-22,393
42.800.00-1271,214119.0029.350.00-3528
42.300.00-79114,319120.0030.000.00-3714,273
42.350.00-351,563121.0031.260.00-1467
39.000.00-74,936122.0031.500.00-121,130
40.650.00-2419,365123.0031.920.00-5186
38.650.00-7618124.0030.350.00-143438
40.500.00-2028,472125.0033.050.00-51773
39.100.00-441,470126.0031.700.00-3720
38.900.00-3638127.0033.920.00-2653
39.000.00-18894128.0035.180.00-20100
38.900.00-111,044129.0036.000.00-3162
38.980.00-1,05038,766130.0036.100.00-71,338
38.320.00-33,127132.0037.110.00-101636
36.500.00-193,596134.0038.860.00-2351
37.430.00-29517135.0034.600.00-295
35.840.00-321,133136.0040.800.00-19680
35.550.00-1572,472138.0036.780.00-222,258
34.910.00-3110,024140.0043.620.00-11,219
34.330.00-10952142.0040.530.00-1224
33.300.00-11,318144.0040.350.00-2112
33.350.00-4200145.0047.790.00-3056
33.450.00-321,729146.0045.250.00-151,127
32.350.00-55,942148.0048.140.00-422,052
32.150.00-38218,138150.0048.600.00-51,329
31.860.00-1505152.0047.000.00-4302
30.200.00-71,304154.0052.100.00-143
29.200.00-2412155.0045.800.00-11
30.680.00-13,170156.0053.800.00-1080
29.250.00-6428158.0048.860.00-1110
30.100.00-794,669160.0052.910.00-31,047
29.600.00-11697162.0053.500.00-229
27.900.00-1731,946164.0060.850.00-20233
28.350.00-21421165.0053.200.00-415
28.240.00-7784166.0054.850.00-130
26.330.00-6361167.0055.920.00-32
26.550.00-41,368168.0063.380.00-10
26.180.00-4148169.0056.950.00-22
27.810.00-1332,104170.0057.500.00-2881,062
26.000.00-61,102171.0059.010.00-2609
25.320.00-3514172.0065.800.00-220
29.240.00-4313173.00-----
25.600.00-112,612174.0059.120.00-4730
26.500.00-81,614175.0068.350.00-3596
25.150.00-116,700176.0069.640.00-120
24.880.00-2854177.0060.640.00-11
29.800.00-3829178.0061.650.00-2722
26.250.00-12,418179.0065.550.00-313
25.810.00-27314,280180.0072.000.00-6245
25.500.00-1219181.0064.130.00-45
24.050.00-20713182.0064.540.00-112
24.740.00-3485183.0065.280.00-112
29.800.00-13951184.0075.770.00-117
24.000.00-89640185.0076.560.00-168
22.790.00-80332186.0097.400.00---
23.350.00-2627187.0068.150.00-112
26.050.00-15623188.00101.900.00---
26.600.00-15385189.0099.900.00---
23.700.00-253,930190.0080.680.00-44
22.810.00-3292191.00105.300.00---
22.100.00-11758192.00104.390.00---
23.100.00-101,125193.00106.060.00---
22.750.00-4116,663194.0077.890.00--0
21.300.00-25320195.0077.880.00-121
22.000.00-1537,924200.0087.650.00-200186
20.480.00-41,201205.0085.950.00-16
20.050.00-71,501210.0090.950.00-5051
18.910.00-11,150212.00-----
23.750.00-566213.00-----
19.030.00-122214.0099.220.00--1
18.850.00-1657215.0094.480.00-11
21.390.00-2013216.00100.100.00--10
23.550.00-127217.0093.300.00--1
18.150.00-119218.00-----
19.400.00-1114219.00-----
17.680.00-201,554220.00102.980.00-118
21.200.00-1106221.00-----
17.150.00-357222.00-----
20.620.00-114223.00-----
22.500.00-115224.00102.330.00--1
17.500.00-111,634225.00106.300.00--1
17.250.00-1046226.00101.050.00-11,020
17.650.00-2964227.00110.160.00-124
17.550.00-1942,338228.00105.450.00-21,004
16.850.00-131,089230.00103.830.00-312
16.300.00-10551235.00112.520.00-221
15.990.00-221,703240.00115.230.00-4114
15.050.00-161,348245.00122.290.00--100
14.850.00-385,029250.00131.700.00-2335
14.600.00-3999255.00-----
13.650.00-9499260.004.900.00-1106
13.300.00-151,030265.00131.090.00--1
12.100.00-5599270.00144.700.00-110
12.500.00-29469275.00147.490.00-15
12.550.00-6667,707280.00160.300.00-1012
895.770.00-154290.007.500.00-181
881.200.00-1182300.007.500.00-8434
878.980.00-289310.008.40-0.35-4.00%186
928.820.00-1284320.009.05+0.08+0.89%1114
760.610.00-133330.009.67+0.62+6.85%2126
844.940.00-642340.0010.210.00-2194
899.00+61.81+7.38%5273350.0011.20+0.10+0.90%8333
810.000.00-129360.0012.35+0.16+1.31%245
896.67+51.62+6.11%128370.0012.85-0.14-1.08%175
882.000.00-221380.0014.150.00-697
870.410.00-1162390.0015.32+0.32+2.13%156
869.140.00-5349400.0015.75-0.20-1.25%6679
857.020.00-288410.0018.45+0.95+5.43%168
791.580.00-384420.0018.750.00-158
792.570.00-483430.0022.050.00-192
833.170.00-192440.0020.990.00-5117
847.630.00-170450.0022.10-0.25-1.12%151,614
809.350.00-1107460.0023.35-0.25-1.06%1100
810.300.00-239470.0025.190.00-5142
813.20-11.83-1.43%383480.0026.25-0.18-0.68%2110
806.28-0.24-0.03%1276490.0028.100.00-476
797.00+1.00+0.13%7528500.0028.80-1.20-4.00%111,244
793.70+0.97+0.12%3211510.0030.60-0.97-3.07%2177
726.860.00-1132520.0033.800.00-1885
692.050.00-1114530.0035.450.00-279
762.350.00-171540.0036.200.00-1242
749.95-43.05-5.43%1389550.0038.00+1.10+2.98%3292
755.000.00-296560.0047.870.00-2148
739.640.00-169570.0042.75-0.72-1.66%2532
727.94-25.16-3.34%3102580.0051.500.00-30685
670.000.00-11,167590.0046.260.00-146
710.00-15.10-2.08%1594600.0047.70-1.80-3.64%221,771
718.000.00-176610.0050.02-1.37-2.67%2291
712.57+64.29+9.92%6193620.0054.47-0.03-0.06%2207
709.50+58.55+8.99%5256630.0054.66+0.62+1.15%2117
692.30+12.94+1.90%1116640.0058.900.00-350
696.13+5.20+0.75%8320650.0060.60-0.40-0.66%42,038
675.89-13.11-1.90%681660.0068.380.00-596
680.00+20.12+3.05%2128670.0065.00-2.30-3.42%1110
684.020.00-2129680.0068.800.00-2182
671.94-34.18-4.84%2824690.0072.90+1.40+1.96%1279
650.41-8.99-1.36%2761700.0073.05-2.20-2.92%2827
658.000.00-3207710.0074.690.00-1277
595.960.00-1141720.0081.85+2.25+2.83%201,667
538.350.00-281730.0084.65+5.87+7.45%2057
627.20-16.98-2.64%1539740.0084.61-2.60-2.98%6124
638.00+5.90+0.93%2640750.0087.25-0.05-0.06%12399
631.55+25.55+4.22%160760.0093.40-0.90-0.95%2188
621.53+4.55+0.74%3208770.0092.80-2.70-2.83%3117
602.47-18.58-2.99%293780.0097.00-2.40-2.41%8154
596.47-1.86-0.31%2150790.00100.25+1.10+1.11%178
591.15-10.60-1.76%51,713800.00102.78-2.72-2.58%20405
582.67+4.77+0.83%3238810.00107.18-2.02-1.85%8221
582.10-20.60-3.42%1263820.00110.60-10.65-8.78%12121
572.66-16.44-2.79%2302830.00112.93+2.88+2.62%1141
584.480.00-7230840.00122.23+5.28+4.51%557
572.00-4.70-0.81%2585850.00124.75-0.20-0.16%7183
573.00-6.98-1.20%7271860.00124.00-3.30-2.59%261
563.49-12.66-2.20%1247870.00133.00+2.79+2.14%155
557.00+3.00+0.54%2720880.00137.00+5.71+4.35%178
553.40+5.45+0.99%35124890.00138.400.00-6114
548.77-2.19-0.40%161,874900.00139.00-5.07-3.52%11317
529.62-20.38-3.71%1308910.00147.80+0.95+0.65%2107
525.15-10.55-1.97%1255920.00152.000.00-1111
529.60+13.38+2.59%2208930.00154.250.00-32127
534.68+12.18+2.33%2198940.00161.00+0.85+0.53%159
520.00+5.72+1.11%1306950.00160.28-2.22-1.37%1148
505.85-15.15-2.91%190960.00164.74+2.59+1.60%144
500.86-23.26-4.44%2432970.00172.500.00-5370
496.14-16.14-3.15%159980.00174.740.00-230
494.62-12.86-2.53%1130990.00178.45+2.30+1.31%2133
500.00+5.00+1.01%291,8911,000.00182.00-3.85-2.07%12444
483.70-8.05-1.64%5871,010.00190.000.00-228
484.00-11.85-2.39%71601,020.00194.000.00-218
477.00-13.95-2.84%2601,030.00197.80-4.20-2.08%119
483.880.00-2571,040.00200.62-2.55-1.26%233
475.32+0.32+0.07%51,1611,050.00204.22+4.17+2.08%495
466.000.00-1511,060.00234.330.00-120
473.53+2.55+0.54%11101,070.00214.95+8.11+3.92%57
464.85-8.15-1.72%11471,080.00212.800.00-116
460.46+5.65+1.24%2371,090.00224.53-2.87-1.26%36
458.14+5.94+1.31%431,8021,100.00229.60-4.90-2.09%2336
453.90+4.56+1.01%4771,110.00234.00+2.00+0.86%637
447.72+10.41+2.38%31971,120.00231.270.00-1194
440.00-10.91-2.42%22781,130.00245.58-5.74-2.28%2254
436.750.00-1851,140.00249.98-6.64-2.59%429
436.00+0.41+0.09%61811,150.00254.66+9.12+3.71%8119
430.45-0.57-0.13%1621,160.00260.37-1.38-0.53%35
428.05+3.98+0.94%261141,170.00271.37+3.77+1.41%14
414.38-5.88-1.40%11491,180.00276.73+3.63+1.33%1240
424.72+13.21+3.21%10871,190.00272.80-7.20-2.57%148
415.92-1.41-0.34%551,2011,200.00280.36-2.79-0.99%26238
413.47-1.07-0.26%681021,210.00285.37-3.13-1.08%141
411.05+6.05+1.49%163501,220.00294.00-2.73-0.92%1104
394.52-12.22-3.00%21,7711,230.00296.85-3.85-1.28%18
405.00+2.29+0.57%15491,240.00293.100.00-130
398.05-5.20-1.29%316731,250.00316.94+6.83+2.20%232
394.28+3.87+0.99%171071,260.00324.900.00-168
382.610.00-3351,270.00344.510.00-166
389.000.00-4501,280.00337.000.00-384
369.280.00-4931,290.00335.300.00-27
385.00+8.70+2.31%253,7641,300.00348.50+3.30+0.96%869
371.45-3.86-1.03%31861,320.00373.720.00-125
365.23-2.47-0.67%11651,340.00369.000.00-4051
361.20+5.49+1.54%2541,360.00396.700.00-141
349.080.00-72471,380.00412.780.00-1219
346.75+2.25+0.65%278771,400.00397.000.00-3880
341.32+12.97+3.95%4841,420.00425.00+7.50+1.80%1837
335.07+5.07+1.54%11141,440.00454.220.00-23
328.000.00-31641,460.00511.290.00-2104
309.000.00-275971,480.00460.85+3.86+0.84%1206
318.00-2.00-0.63%247421,500.00475.430.00-2670
312.57-0.91-0.29%8501,520.00489.00+24.17+5.20%1416
305.77-1.94-0.63%801001,540.00677.550.00-20
297.940.00-83651,560.00496.980.00-1007
294.320.00-8421,580.00510.820.00-10012
292.00+5.00+1.74%161551,600.00540.000.00-6101
289.05-1.95-0.67%11021,620.00634.810.00-63
280.00+3.60+1.30%53,1931,640.00558.060.00-225
280.50+7.31+2.68%8291,650.00565.330.00-22
219.120.00-10671,660.00667.030.00-63
190.460.00-3431,670.00675.300.00-10
262.920.00-4951,680.00-----
259.20-7.80-2.92%1191,690.00-----
265.62+1.62+0.61%111411,700.00607.33-27.67-4.36%130
258.30-2.53-0.97%221,710.00612.540.00-1059
262.550.00-261,720.00716.700.00-42
256.210.00-12341,730.00-----
250.06-8.01-3.10%22561,740.00668.850.00-573
259.950.00-36891,750.00642.940.00-1059
256.850.00-101,6241,760.00750.220.00-42
252.600.00-6321,770.00917.640.00--0
247.710.00-10821,780.00700.850.00-572
239.00-5.17-2.12%32401,790.00899.700.00-21
241.93+0.11+0.05%716621,800.00718.000.00-13
116.850.00-8181,810.00-----
241.55+14.50+6.39%4681,820.00-----
227.740.00-2401,830.00-----
234.85-4.30-1.80%21011,840.00759.100.00-11
232.000.00-1361,850.00720.000.00-35
232.850.00-5331,860.00974.000.00-13
235.370.00-9671,870.00791.760.00-11
230.00+1.93+0.85%1541,880.001,019.000.00-33
220.650.00-1371,890.00999.000.00-22
224.00+3.39+1.54%334011,900.001,064.000.00-100
220.970.00-3201,910.001,053.000.00-20
188.700.00-1741,920.001,043.900.00-33
181.400.00-21011,930.001,060.610.00-20
217.00+6.00+2.84%51,8951,940.00778.860.00-10
217.010.00-781,950.00806.05+806.05-20
206.64-4.16-1.97%2122832,000.00821.100.00-116
198.83+0.83+0.42%252,050.00-----
186.40-1.17-0.62%4642,100.00-----
190.00+4.60+2.48%11292,120.00-----
186.65+186.65--62,130.00-----
147.000.00-212,150.00-----
-----2,160.001,001.03+1,001.03--1
150.360.00--12,170.00-----
170.50+170.50--12,180.00-----
176.05+2.61+1.50%2872,200.00-----
173.550.00-192,210.00-----
184.70+184.70--12,220.00-----
137.800.00-212,230.00-----
125.000.00-412,240.00-----
166.86+3.52+2.16%40162,250.00-----
170.500.00-232,260.001,082.97+1,082.97--102
162.30+18.46+12.83%21202,270.001,091.72+1,091.72--2
165.00-3.00-1.79%1704,3952,280.001,083.00+1,083.00--101
163.70+163.70-8202,300.001,117.23+1,117.23--1
154.05+154.05-152,350.00-----
151.00+151.00-131072,400.001,209.78+1,209.78--1
145.12+145.12-14-2,450.00-----
139.77+139.77-92-2,500.00-----