Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.09+7.67 (+4.27%)
At close: 04:00PM EDT
187.78 +0.69 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
177.200.00-26365.004.950.00-216
177.450.00-215910.000.370.00-48
165.150.00-22515.000.100.00-11294
132.300.00-2220.000.17+0.01+6.25%110373
144.850.00-2225.000.270.00-17427
123.100.00--130.000.390.00-17448
134.300.00--235.000.550.00-211,864
114.350.00--240.000.750.00-13534
-----45.000.990.00-18732
137.550.00-23450.001.16-0.12-9.38%200696
99.660.00--1055.001.69+0.06+3.68%821,900
126.900.00-132260.001.94-0.01-0.51%127,241
125.200.00-42965.002.640.00-321,868
115.000.00-29270.003.200.00-301,596
107.250.00-16075.003.800.00-541,160
109.500.00-210180.004.04-0.46-10.22%401,643
96.950.00-522585.004.70-0.20-4.08%4931
100.500.00-112990.005.54-0.32-5.46%162,132
92.250.00-211695.006.31-0.47-6.93%152,157
98.96+4.79+5.09%25757100.007.11-0.49-6.45%47,366
92.15+7.05+8.28%499105.008.65-0.15-1.70%705882
79.600.00-2166110.009.33-0.51-5.18%11,420
79.770.00-278115.0010.70-0.30-2.73%2821
82.65+1.65+2.04%4238120.0011.75-0.77-6.15%881,583
68.150.00-15438125.0013.48-0.02-0.15%41,514
74.00+1.30+1.79%2154130.0014.95-0.95-5.97%261,747
73.45+0.45+0.62%169135.0016.90-0.70-3.98%32,410
70.35+3.35+5.00%2269140.0018.30-1.10-5.67%3962,554
62.800.00-10423145.0020.60-0.13-0.63%22,139
63.97+3.97+6.62%11,364150.0021.35-2.43-10.22%2737,724
62.36+3.71+6.33%411,038155.0023.50-1.75-6.93%111,458
59.55+4.90+8.97%473,843160.0025.50-2.14-7.74%66,034
55.70+6.20+12.53%53,665165.0028.30+0.49+1.76%24,442
54.50+4.60+9.22%141,198170.0032.200.00-178,753
52.00+1.58+3.13%91,491175.0032.00-1.85-5.47%23,952
49.91+2.91+6.19%331,235180.0034.50-3.00-8.00%66,227
47.15+0.90+1.95%491,470185.0037.53-0.62-1.63%12,308
44.70-0.40-0.89%281,538190.0039.95-3.80-8.69%33,288
42.45+3.25+8.29%822,276195.0042.85-0.65-1.49%131,802
41.23+4.43+12.04%616,291200.0045.10-3.75-7.68%108,729
38.25+2.20+6.10%2782205.0049.200.00-61,004
37.15+3.56+10.60%2732,507210.0053.50+1.25+2.39%93,324
35.30-0.25-0.70%51,370215.0054.56-9.56-14.91%11,369
33.50+3.80+12.79%4462,664220.0057.20-1.35-2.31%147,648
30.50+1.50+5.17%102,541225.0062.35-1.82-2.84%2896
30.50+2.80+10.11%43,746230.0067.050.00-133,126
25.950.00-1896235.0076.000.00-11,019
27.70+2.70+10.80%93,356240.0073.00-2.00-2.67%61,578
25.85-0.25-0.96%4834245.0078.930.00-1594
24.75+2.35+10.49%425,857250.0082.450.00-174,847
23.20+1.05+4.74%3691255.0082.32-3.62-4.21%10206
22.05+1.65+8.09%123,320260.0083.500.00-61,718
20.45+4.45+27.81%35652265.0091.00-0.50-0.55%161,181
20.25+1.25+6.58%401,049270.00103.500.00-12,527
18.55+0.55+3.06%11,204275.00128.750.00-1701,165
18.00-0.42-2.28%1922,322280.00101.700.00-10997
17.10+0.75+4.59%2876285.00125.000.00-10205
15.000.00-2889290.00111.990.00-4320
15.15+1.40+10.18%1541,451295.00121.900.00-1130
15.00+1.50+11.11%8414,043300.00131.950.00-16,248
14.03+0.73+5.49%1850305.00124.70-11.85-8.68%1158
9.960.00-12,268310.00129.750.00-11,114
12.25+2.80+29.63%13,789320.00172.020.00-14150
9.360.00-22,430325.00146.450.00-10251
11.10+0.98+9.68%15623330.00148.140.00-1197
8.250.00-12,701340.00162.200.00-474
9.00+1.00+12.50%343,794350.00173.990.00-213
8.05+0.60+8.05%1341,010360.00179.000.00-11
7.30+0.75+11.45%62382370.00180.810.00-11
7.10+0.75+11.81%180598375.00217.780.00-10
6.70+0.35+5.51%551,478380.00215.200.00-22
5.95+0.10+1.71%179758390.00227.700.00-70
5.61+0.41+7.88%595,378400.00210.850.00-53
5.10-1.20-19.05%6367410.00254.780.00-10
4.70+0.70+17.50%11501420.00263.400.00-20
3.800.00-3157425.00251.780.00-10
4.25+1.31+44.56%1455430.00255.080.00-20
3.85-0.05-1.28%22465440.00288.130.00-10
3.180.00-91,614450.00296.450.00-20
2.880.00-7650460.00284.960.00-20
2.310.00-1350470.00285.050.00-10
2.250.00-2582475.00312.150.00-40
2.90+0.50+20.83%10652480.00318.940.00-40
2.56-0.03-1.16%2325490.00329.450.00-40
2.60+0.06+2.36%273,561500.00317.850.00-1513
2.160.00-4319520.00365.240.00-11
1.760.00-2420540.00368.500.00-10
1.70+0.04+2.41%3480560.00400.700.00-20
1.53+0.18+13.33%200782580.00398.520.00-10
1.33-0.02-1.48%739,067600.00414.250.00-215