Australia markets open in 1 hour 42 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
447.82+12.83 (+2.95%)
At close: 04:00PM EDT
447.98 +0.16 (+0.04%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
439.10+4.32+0.99%405.000.010.00-201,230
429.100.00-113310.000.010.00-18415
211.500.00-26215.000.010.00-1640
267.000.00-18120.000.010.00-10939
147.000.00-21525.000.010.00-62,019
397.060.00-237430.000.010.00-50
434.000.00-12435.000.010.00-204,511
455.000.00-1840.000.010.00-10
235.000.00-1845.000.010.00-20
395.000.00-112050.000.010.00-107,989
323.700.00-24555.000.010.00-10
365.580.00-1060.000.010.00-10
422.860.00-18065.000.010.00-14,799
367.100.00-1070.000.01-0.01-50.00%64,749
353.840.00-1075.000.01-0.01-50.00%55,884
337.650.00-2080.000.030.00-14,456
371.350.00-8085.000.02-0.01-33.33%510,832
327.850.00-166190.000.020.00-20
393.240.00-28095.000.040.00-380
342.430.00-70100.000.03-0.01-25.00%35127,867
379.000.00-20105.000.050.00-13,608
347.850.00-10110.000.050.00-18,118
324.150.00-10115.000.03-0.04-57.14%12,368
327.68+26.68+8.86%10120.000.04-0.03-42.86%356,679
319.070.00-100125.000.06-0.02-25.00%200
296.500.00-130130.000.100.00-38,120
306.320.00-20135.000.08-0.03-27.27%80
298.760.00-10140.000.08-0.03-27.27%506,725
288.780.00-10145.000.09-0.04-30.77%533,195
285.430.00-10150.000.10-0.03-23.08%2,04525,797
293.00+25.24+9.43%30155.000.200.00-230
267.800.00-10160.000.13-0.03-18.75%310
277.000.00-10165.000.15-0.05-25.00%430
268.590.00-63,125170.000.17-0.06-26.09%397,999
272.47+29.13+11.97%10175.000.19-0.06-24.00%344,181
248.090.00-100180.000.22-0.08-26.67%98,412
259.050.00-20185.000.26-0.05-16.13%14,260
250.870.00-523,587190.000.25-0.08-24.24%194,483
253.51+7.50+3.05%50195.000.28-0.09-24.32%63,297
253.65+13.85+5.78%98,623200.000.33-0.07-17.50%18314,597
243.88+18.88+8.39%30205.000.40-0.05-11.11%12,203
240.13+8.28+3.57%80210.000.490.00-260
205.900.00-10215.000.45-0.08-15.09%212,901
210.000.00-13,590220.000.47-0.10-17.54%27,615
226.41+12.96+6.07%20225.000.55-0.08-12.70%377,822
211.270.00-160230.000.61-0.09-12.86%458,984
216.04+9.31+4.50%490235.000.64-0.16-20.00%340
212.28+7.42+3.62%458,373240.000.71-0.13-15.48%1085,508
200.040.00-21,444245.000.82-0.11-11.83%32,246
201.90+11.40+5.98%76,832250.000.90-0.16-15.09%680
196.52+26.33+15.47%53,240255.001.170.00-52,760
182.300.00-10260.001.10-0.18-14.06%1576,126
179.790.00-40265.001.26-0.21-14.29%53,566
185.00+12.60+7.31%10270.001.41-0.19-11.88%3674,580
167.250.00-70275.001.57-0.18-10.29%2534,764
172.20+9.00+5.51%26,298280.001.74-0.26-13.00%1224,963
167.65+11.85+7.61%30285.001.96-0.30-13.27%730
164.95+7.82+4.98%10290.002.28-0.22-8.80%970
160.10+12.40+8.40%20295.002.48-0.31-11.11%1180
154.50+9.00+6.19%220300.002.70-0.47-14.83%3820
150.50+19.29+14.70%32,563305.002.90-0.65-18.31%224,287
137.400.00-13,656310.003.51-0.14-3.84%220
139.10+26.91+23.99%20315.003.85-0.60-13.48%65977
137.05+10.15+8.00%510320.004.35-0.56-11.41%430
125.530.00-104,158325.004.80-0.70-12.73%260
128.50+10.78+9.16%20330.005.20-0.95-15.45%1430
97.250.00-60335.005.99-0.66-9.92%221,158
119.70+10.00+9.12%234,535340.006.70-0.95-12.42%466,361
102.080.00-139345.007.45-1.05-12.35%35878
111.80+10.25+10.09%320350.008.30-1.15-12.17%7167,087
107.44+12.64+13.33%10355.009.44-0.96-9.23%18900
106.55+13.35+14.32%60360.0010.30-1.30-11.21%3205,007
99.15+6.85+7.42%90365.0011.20-1.70-13.18%1751,006
94.26+8.06+9.35%40370.0011.93-1.97-14.17%1343,862
90.49+8.24+10.02%80375.0013.70-1.55-10.16%570
85.94+7.81+10.00%30380.0014.37-2.18-13.17%900
84.98+9.53+12.63%70385.0016.50-1.65-9.09%2021,728
79.70+6.60+9.03%21,536390.0017.63-2.47-12.29%1730
76.00+7.55+11.03%20395.0019.20-2.35-10.90%851,963
74.75+9.10+13.86%1880400.0020.30-3.35-14.16%80913,419
69.92+7.37+11.78%500405.0023.39-1.81-7.18%3651,695
66.60+5.60+9.18%843,218410.0024.60-2.70-9.89%1200
64.10+5.70+9.76%160415.0025.80-3.90-13.13%421,516
60.30+6.64+12.37%380420.0028.75-3.05-9.59%763,094
59.38+7.44+14.32%1770425.0030.20-4.24-12.31%1954,008
55.69+6.78+13.86%1512,940430.0033.05-3.72-10.12%6206,904
52.73+5.93+12.67%592,009435.0036.00-3.24-8.26%312,000
50.71+5.71+12.69%870440.0036.84-5.02-11.99%783,221
48.90+6.95+16.57%2590445.0039.34-5.26-11.79%1321,316
46.80+7.07+17.80%1,5510450.0041.85-5.65-11.89%7514,937
44.20+5.37+13.83%1190455.0044.65-5.60-11.14%361,402
42.25+5.78+15.85%14317,360460.0047.40-6.15-11.48%862,369
38.90+4.85+14.24%700465.0051.35-5.24-9.26%20882
37.85+5.95+18.65%1820470.0053.95-5.47-9.21%614,377
35.90+5.44+17.86%1,4930475.0057.90-3.55-5.78%101,557
34.00+4.85+16.64%3030480.0060.60-8.20-11.92%141,623
31.25+3.75+13.64%190485.0062.25-16.65-21.10%13750
30.40+4.50+17.37%1180490.0067.90-7.40-9.83%1849
27.95+3.50+14.31%1530495.0067.84-8.91-11.61%10500
27.21+4.43+19.45%2,4560500.0075.00-4.05-5.12%41,150
24.95+3.83+18.13%1380505.0086.250.00-1222
23.52+3.52+17.60%600510.0078.28-6.72-7.91%1260
23.50+4.40+23.04%350515.0089.870.00-2240
21.26+3.46+19.44%730520.0089.25-15.25-14.59%11,545
19.78+3.18+19.16%1450525.00112.500.00-20134
18.30+2.10+12.96%700530.0093.68-24.02-20.41%2195
18.75+3.55+23.36%650535.00121.000.00-20148
16.45+2.36+16.75%270540.00116.500.00-1131
15.60+3.76+31.76%570545.00108.450.00-489
15.05+2.98+24.69%2180550.00134.250.00-10328
13.60+2.17+18.99%150555.00137.350.00-176
12.85+2.10+19.53%450560.00126.630.00-20
12.95+2.50+23.92%3796565.00119.200.00-250
11.72+2.12+22.08%30570.00137.350.00-2306
10.80+1.80+20.00%490575.00152.400.00-271
10.41+2.08+24.97%380580.00136.860.00-660
9.40+1.75+22.88%40585.00162.360.00-10
8.82+0.92+11.65%30590.00143.350.00-151
8.28+1.33+19.14%20595.00163.400.00-12218
8.05+1.75+27.78%4840600.00156.20-14.61-8.55%30
7.50+1.40+22.95%110605.00169.100.00-27117
5.700.00-120610.00160.460.00-183
6.70+1.25+22.94%230615.00177.500.00-40108
5.98+1.13+23.30%590620.00199.370.00-213
5.84+1.24+26.96%1540625.00179.90-12.05-6.28%1132
5.50+1.15+26.44%460630.00196.950.00-20
4.95+0.85+20.73%220635.00190.24-11.56-5.73%40
4.61+1.09+30.97%670640.00193.00-13.85-6.70%160
4.30+0.75+21.13%4208645.00235.150.00-120
4.21+1.01+31.56%5446,591650.00221.000.00-281
3.85+0.70+22.22%40655.00220.420.00-20
3.60+0.76+26.76%5890660.00207.980.00-3400
3.35+0.53+18.79%60665.00211.100.00-20
3.20+0.44+15.94%420670.00216.060.00-40
3.10+0.63+25.51%30675.00235.020.00-20
2.77+0.30+12.15%30680.00195.900.00-70
2.56+0.56+28.00%8489685.00257.400.00-10
2.50+0.51+25.63%180690.00236.300.00-1300
2.40+0.71+42.01%470695.00238.500.00-190
2.23+0.48+27.43%1730700.00279.390.00-20
1.710.00-30705.00270.820.00-20
2.02+0.50+32.89%30710.00239.000.00-1500
1.95+0.42+27.45%40476715.00275.550.00-20
1.70+0.35+25.93%20720.00273.74-4.93-1.77%20
1.70+0.48+39.34%1526725.00286.630.00-2120
1.54+0.26+20.31%50730.00294.180.00-20
1.45+0.28+23.93%10735.00288.75-11.42-3.80%20
1.31+0.17+14.91%240740.00292.44-20.36-6.51%120
1.120.00-20745.00326.250.00-40
1.15+0.25+27.78%840750.00302.92-29.61-8.90%40
1.04+0.14+15.56%150760.00320.060.00-3560
1.01+0.14+16.09%20770.00331.360.00-4740
0.680.00-30780.00335.12-4.99-1.47%20
0.76+0.11+16.92%130790.00350.330.00-1000
0.66+0.11+20.00%231,648800.00359.170.00-40
0.59+0.04+7.27%200810.00369.970.00-2400
0.460.00-40820.00367.250.00-820
0.52+0.16+44.44%20830.00377.770.00-880
0.370.00-10840.00404.400.00-60
0.45+0.09+25.00%10850.00422.220.00-20
0.42+0.11+35.48%40860.00420.850.00-3100
0.270.00-10880.00395.830.00-20
0.25+0.04+19.05%10900.00416.930.00-1290
0.21+0.01+5.00%2712920.00434.880.00-2360
0.18+0.02+12.50%3318930.00446.040.00-2760
0.17+0.02+13.33%10940.00456.020.00-1540
0.17+0.02+13.33%1436,818950.00467.190.00-1440
0.14+0.02+16.67%65504960.00519.960.00-20
0.15+0.02+15.38%40970.00509.500.00-10
0.13-0.01-7.14%20980.00-----
0.120.00-5389990.00-----
0.10+0.01+11.11%1,41701,000.00-----