Australia markets open in 2 hours 27 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.83+3.99 (+1.48%)
At close: 04:00PM EDT
274.08 +0.26 (+0.09%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
262.100.00-2855.000.020.00-37183
258.330.00-425210.000.120.00-39
211.500.00-26215.000.010.00-657
252.850.00-57620.000.020.00-1308
147.000.00-21525.000.050.00-2847
208.380.00-38637230.000.060.00-53778
239.550.00-12435.000.070.00-23,446
219.190.00-1640.000.09-0.02-18.18%10700
104.150.00-5745.000.160.00-11,706
222.400.00-114050.000.18-0.03-14.29%1074,371
156.100.00-14455.000.20-0.10-33.33%12,369
212.64+10.07+4.97%131760.000.32-0.06-15.79%208,298
212.03+67.48+46.68%18065.000.40-0.04-9.09%53,572
206.41+6.05+3.02%141170.000.45-0.20-30.77%25,078
195.950.00-1413375.000.760.00-2105,137
196.560.00-453480.000.72-0.08-10.00%163,495
189.600.00-9559485.000.84-0.07-7.69%32,979
180.000.00-167790.001.01-0.04-3.81%584,018
151.700.00-159895.001.21-0.14-10.37%75,698
175.00+6.60+3.92%11,733100.001.48-0.05-3.27%10414,305
170.650.00-1417105.001.67-0.18-9.73%4793,278
170.50+6.00+3.65%13,151110.001.93-0.13-6.31%7916,390
158.330.00-41,183115.002.27-0.21-8.47%651,276
151.000.00-103,293120.002.63-0.20-7.07%435,959
148.640.00-12,313125.003.04-0.16-5.00%284,317
147.590.00-35,779130.003.50-0.25-6.67%48,594
143.700.00-81,030135.003.93-0.37-8.60%46,224
143.15+3.96+2.85%34,391140.004.52-0.14-3.00%166,006
126.700.00-21,613145.005.02-0.18-3.46%43,156
134.40+3.77+2.89%37,474150.005.65-0.20-3.42%37421,315
130.22+10.72+8.97%22,868155.006.40-0.20-3.03%3113,762
126.22+9.35+8.00%445,683160.006.95-0.40-5.44%618,586
122.00+3.40+2.87%17,546165.007.80-0.45-5.45%439,115
118.95+3.75+3.26%13,896170.008.65-0.40-4.42%37810,247
113.25+3.96+3.62%22,758175.009.50-0.50-5.00%2073,606
111.25+6.30+6.00%63,169180.0010.50-0.48-4.37%1356,630
105.40+2.70+2.63%43,404185.0011.70-0.35-2.90%444,402
103.68+3.99+4.00%73,958190.0012.69-0.51-3.86%145,376
99.86+3.36+3.48%53,754195.0013.84-0.61-4.22%52,865
95.90+2.96+3.18%13410,347200.0015.10-0.58-3.70%2339,584
91.75+2.90+3.26%21,585205.0016.67-0.39-2.29%442,212
87.49+2.44+2.87%364,114210.0017.70-0.95-5.09%274,036
85.70+3.05+3.69%82,667215.0019.18-3.02-13.60%1842,647
81.00+1.07+1.34%314,767220.0020.40-1.39-6.38%417,221
79.55+2.55+3.31%135,149225.0022.31-1.34-5.67%156,446
75.69+3.09+4.26%137,427230.0024.21-1.09-4.31%628,443
72.89+3.08+4.41%172,077235.0026.36-0.65-2.41%111,717
70.00+2.38+3.52%1237,330240.0027.50-1.66-5.69%553,395
67.50+3.93+6.18%21,582245.0029.70-1.34-4.32%691,081
64.72+2.62+4.22%6010,653250.0031.80-1.40-4.22%2475,108
60.87+2.52+4.32%441,459255.0034.12-1.18-3.34%23524
59.40+3.28+5.84%6012,553260.0036.15-1.25-3.34%1251,163
56.37+2.44+4.52%921,231265.0038.30-1.70-4.25%116609
52.45+0.40+0.77%692,442270.0040.61-1.89-4.45%981,574
51.76+2.46+4.99%364,504275.0043.19-1.57-3.51%571,011
49.42+2.27+4.81%6110,113280.0045.70-2.34-4.87%261,016
47.28+2.68+6.01%101,809285.0048.50-2.85-5.55%18145
44.90+2.45+5.77%382,849290.0051.50-5.95-10.36%11331
43.03+3.33+8.39%202,870295.0056.420.00-10113
40.77+1.92+4.94%13016,764300.0057.50-1.22-2.08%27709
38.10+1.37+3.73%201,535305.0059.98-6.87-10.28%8145
36.69+1.49+4.23%743,191310.0063.75-1.15-1.77%21,304
33.30+1.65+5.21%344,798320.0070.00-1.22-1.71%7157
31.15+1.18+3.94%215,408325.0072.18-2.92-3.89%12162
29.65+1.85+6.65%82,769330.0076.22-2.38-3.03%10621
27.10+2.05+8.18%192,982340.0083.18-5.92-6.64%9139
24.06+1.26+5.53%428,178350.0090.80-2.80-2.99%355
22.00+1.26+6.08%33981360.00106.760.00-429
19.05+0.78+4.27%31,115370.00107.000.00-118
18.45-0.05-0.27%23857375.00121.700.00-21
17.32+0.84+5.10%571,312380.00123.100.00-33
16.05+1.45+9.93%35783390.00134.850.00-21
14.30+0.90+6.72%28710,293400.00130.29-4.41-3.27%487
12.000.00-11,320410.00138.55-10.80-7.23%2119
11.51+1.36+13.40%94,605420.00159.600.00-12
10.90+0.85+8.46%16910425.00163.910.00-41
10.25+1.70+19.88%405388430.00163.120.00-21
7.860.00-7778440.00168.85-2.57-1.50%214
8.43+0.73+9.48%21911,020450.00177.61-3.98-2.19%81,190
6.960.00-5935460.00186.75-11.10-5.61%2,3452
5.600.00-1622470.00196.45-11.76-5.65%20
5.700.00-40210,366475.00200.21-12.56-5.90%20
6.15+1.21+24.49%105848480.00217.080.00-840
5.50+0.77+16.28%125422490.00227.300.00-200
5.05+0.36+7.68%267,161500.00226.61-4.00-1.73%80
4.20+0.37+9.66%127,257520.00246.60-10.74-4.17%1400
3.40+0.33+10.75%9833540.00267.44-10.83-3.89%4580
2.98+0.44+17.32%1695560.00287.85-4.02-1.38%1,2220
2.51+0.26+11.56%462,061580.00306.29-5.16-1.66%8730
2.10+0.15+7.69%1259,175600.00327.01-3.07-0.93%82