Australia markets close in 4 hours 48 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
949.50-4.36 (-0.46%)
At close: 04:00PM EDT
1,007.00 +57.50 (+6.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
679.12-12.38-1.79%235260.000.01-0.05-83.33%9134
609.500.00-11280.000.010.00-5050
-----290.000.050.00--1
637.950.00-556300.000.01-0.01-50.00%2104
634.510.00-22310.000.01-0.16-94.12%12
615.50-12.56-2.00%14320.000.010.00-416
594.220.00-122330.000.010.00-1129
613.200.00-12340.000.010.00-445
543.670.00-5556350.000.020.00-19945
555.910.00-11360.000.010.00-11213
537.500.00-44370.000.010.00-752
-----380.000.070.00-3155
466.110.00-11390.000.030.00-9171
547.490.00-27400.000.010.00-100251
-----410.000.01-0.01-50.00%219
514.130.00-105420.000.020.00-144
518.500.00-22430.000.010.00-8540
503.340.00-111440.000.010.00-140672
500.65+0.27+0.05%1222450.000.010.00-6697
492.500.00-1012460.000.010.00-3242
485.18+27.91+6.10%110470.000.010.00-791,057
468.940.00-16480.000.01-0.01-50.00%887769
395.710.00-11490.000.010.00-1,4921,204
438.90-11.91-2.64%1325500.000.02-0.01-33.33%7231,872
430.75+8.31+1.97%77510.000.020.00-683242
427.94-0.30-0.07%104520.000.02+0.01+100.00%333139
412.20+15.10+3.80%115530.000.020.00-145322
396.46-14.52-3.53%512540.000.030.00-19361
383.070.00-3235550.000.03+0.02+200.00%261960
359.930.00-4546560.000.030.00-81400
352.610.00-2937570.000.030.00-618180
364.550.00-310580.000.05+0.02+66.67%425384
367.27+10.02+2.80%213590.000.05+0.02+66.67%221481
-----592.500.05+0.03+150.00%21214
355.530.00-116595.000.06+0.03+100.00%114126
347.56-0.37-0.11%95200600.000.05+0.01+25.00%1,5364,047
320.900.00-22605.000.06-0.01-14.29%11655
-----607.500.06-0.06-50.00%2314
339.210.00-211610.000.08+0.05+166.67%39249
331.550.00-518615.000.10+0.05+100.00%96401
327.57+19.47+6.32%47156620.000.11+0.06+120.00%141603
322.47+21.78+7.24%515625.000.09+0.02+28.57%49436
261.650.00-14630.000.09+0.03+50.00%1641,404
257.100.00-218635.000.10+0.04+66.67%56186
310.15-1.33-0.43%39640.000.10+0.02+25.00%430474
245.860.00-24645.000.15+0.07+87.50%733338
296.00-2.00-0.67%324650.000.13+0.04+44.44%1,2941,818
292.86-0.70-0.24%29655.000.20+0.10+100.00%184393
282.550.00-310660.000.15+0.04+36.36%3641,038
284.260.00-17665.000.22+0.08+57.14%635865
266.600.00-111670.000.22+0.10+83.33%3231,313
262.000.00-120675.000.30+0.17+130.77%2511,121
247.960.00-2327680.000.30+0.18+150.00%286587
261.650.00-227685.000.27+0.16+145.45%116962
250.35+2.62+1.06%1117690.000.27+0.10+58.82%427593
243.10-10.00-3.95%3811695.000.30+0.12+66.67%1,1021,592
248.44-0.80-0.32%611,173700.000.33+0.12+57.14%4,9723,667
241.88-3.48-1.42%53824705.000.39+0.20+105.26%218771
233.35+3.32+1.44%3028710.000.38+0.15+65.22%3101,361
229.95-10.05-4.19%613715.000.40+0.15+60.00%9521,319
217.59-11.09-4.85%34343720.000.45+0.21+87.50%9071,320
212.60-10.25-4.60%3112725.000.50+0.20+66.67%5491,616
220.00+8.00+3.77%9560730.000.55+0.25+83.33%1,5181,124
210.20-0.48-0.23%6577735.000.64+0.28+77.78%379796
200.00-12.85-6.04%11153740.000.58+0.21+56.76%1,5231,509
194.00-9.15-4.50%917745.000.68+0.28+70.00%1,7761,865
195.64-6.41-3.17%98459750.000.83+0.37+80.43%6,8964,943
181.45-15.70-7.96%35113755.000.91+0.41+82.00%936731
185.00-6.80-3.55%32270760.000.95+0.38+66.67%1,7331,458
181.00-7.20-3.83%1285765.001.00+0.38+61.29%8922,308
177.90-4.19-2.30%37328770.001.10+0.40+57.14%2,0552,885
165.55-14.80-8.21%41253775.001.12+0.36+47.37%2,2611,986
166.70-6.30-3.64%16575780.001.25+0.37+42.05%5,4902,762
164.00-6.55-3.84%2298785.001.50+0.55+57.89%2,7451,151
158.65-7.40-4.46%759968790.001.53+0.40+35.40%8,5452,595
155.10-5.70-3.54%301355795.001.72+0.47+37.60%2,1841,631
147.15-9.10-5.82%1,0775,691800.001.99+0.57+40.14%17,16410,398
145.59-5.56-3.68%144205805.002.25+0.61+37.20%2,1411,848
137.65-4.85-3.40%451882810.002.52+0.70+38.46%4,0862,514
135.80-6.01-4.24%901314815.002.86+0.74+34.91%3,5262,486
131.30-5.60-4.09%609469820.003.14+0.73+30.29%4,1605,879
126.50-5.75-4.35%361552825.003.80+1.05+38.18%5,2454,498
122.35-5.15-4.04%255799830.004.01+0.88+28.12%4,1684,854
115.00-7.70-6.28%1451,258835.004.40+0.78+21.55%3,1842,152
113.00-5.50-4.64%3971,381840.005.10+1.00+24.39%4,6334,076
112.75-0.60-0.53%319326845.005.60+0.97+20.95%3,4672,330
104.47-5.23-4.77%2,4333,700850.006.15+0.90+17.14%19,1858,474
100.41-2.82-2.73%1,010604855.007.06+1.06+17.67%3,7882,270
96.61-2.34-2.36%354502860.007.96+1.18+17.40%4,8622,961
92.75-2.30-2.42%1,1741,756865.008.87+1.36+18.11%3,0122,742
85.65-7.26-7.81%1,3332,165870.0010.20+1.66+19.44%5,2913,050
82.18-6.32-7.14%229739875.0010.75+1.10+11.40%4,0922,293
78.20-6.80-8.00%1,5322,129880.0011.93+1.23+11.50%7,6673,666
77.50-3.50-4.32%370650885.0013.20+1.19+9.91%2,9981,056
73.57-3.93-5.07%560878890.0014.42+1.05+7.85%3,9032,850
71.50-4.25-5.61%138257892.5015.50+1.50+10.71%601642
69.36-4.53-6.13%388765895.0015.87+1.08+7.30%1,8931,310
67.65-4.35-6.04%166191897.5017.05+1.39+8.88%903598
67.00-3.20-4.56%3,1184,842900.0017.48+1.03+6.26%18,6578,319
63.15-5.10-7.47%297167902.5018.80+1.50+8.67%599380
62.86-4.54-6.74%461826905.0019.19+1.04+5.73%2,0771,335
62.45-3.35-5.09%82218907.5020.00+1.40+7.53%841497
60.50-3.27-5.13%7341,621910.0021.00+1.30+6.60%3,5212,056
58.03-4.52-7.23%125309912.5022.73+2.14+10.39%761615
57.46-3.01-4.98%7251,323915.0022.92+1.52+7.10%2,3761,533
56.05-1.81-3.13%350253917.5024.31+1.96+8.77%936678
54.45-2.11-3.73%2,0653,675920.0025.07+1.63+6.95%4,1413,713
51.72-3.28-5.96%1,1151,741925.0027.08+1.54+6.03%3,2032,884
49.00-2.80-5.41%2,4702,775930.0029.30+1.68+6.08%5,2164,054
46.25-2.79-5.69%3,2531,894935.0032.15+2.15+7.17%5,1822,200
43.48-3.02-6.49%9,7804,775940.0034.00+1.85+5.75%12,5943,142
41.10-2.90-6.59%14,2253,521945.0036.60+2.35+6.86%8,3762,828
38.63-2.87-6.92%30,49013,751950.0040.00+2.75+7.38%14,1555,142
36.30-2.53-6.52%6,7852,744955.0042.67+2.91+7.32%3,4421,030
33.89-2.61-7.15%8,4674,384960.0045.50+3.00+7.06%1,842780
32.25-2.15-6.25%3,2171,585965.0048.05+3.21+7.16%460267
29.15-2.80-8.76%6,6283,865970.0051.20+3.15+6.56%597535
27.57-2.28-7.64%5,4385,053975.0052.22+1.17+2.29%514558
25.44-2.76-9.79%5,8824,445980.0057.25+3.25+6.02%534321
23.94-2.35-8.94%2,471967985.0058.46+0.11+0.19%496254
22.23-2.23-9.12%4,7422,493990.0064.00+2.40+3.90%497381
20.45-2.15-9.51%3,4061,407995.0067.00+3.51+5.53%474138
19.20-2.00-9.43%29,77217,1711,000.0069.68+3.23+4.86%2,3481,114
17.75-1.64-8.46%2,3731,3021,005.0073.67+4.22+6.08%23381
16.42-1.59-8.83%3,9832,8751,010.0076.88+2.38+3.19%237149
15.08-1.51-9.10%2,1967691,015.0080.60+2.45+3.13%180227
14.20-1.13-7.37%5,4232,8021,020.0087.90+4.95+5.97%398407
13.42-0.70-4.96%4,7285,0661,025.0088.07+1.87+2.17%855279
11.96-0.94-7.29%4,2412,2981,030.0092.64+2.24+2.48%292274
10.95-1.04-8.67%3,3551,1321,035.00101.20+6.55+6.92%278161
10.30-0.68-6.19%4,2732,0971,040.00103.80+5.68+5.79%317176
9.45-0.55-5.50%2,7381,3601,045.00103.72+0.42+0.41%209161
8.60-0.60-6.52%13,8059,4981,050.00110.00+2.95+2.76%471512
7.99-0.33-3.97%1,9071,0181,055.00113.57+0.87+0.77%540163
7.30-0.15-2.01%3,3633,1241,060.00123.90+4.80+4.03%351264
6.80-0.20-2.86%2,1357911,065.00121.100.00-315152
6.10-0.25-3.94%4,0723,3391,070.00132.05+5.99+4.75%332139
5.57-0.23-3.97%2,6142,1951,075.00136.45+7.65+5.94%411215
5.35+0.20+3.88%3,2092,2561,080.00141.40+10.45+7.98%826272
4.800.00-1,5681,0451,085.00139.57-0.13-0.09%489240
4.30-0.05-1.15%2,0571,9961,090.00145.50+1.25+0.87%62234
3.88-0.12-3.00%1,5219941,095.00150.96+3.01+2.03%44632
3.50-0.15-4.11%17,88811,7771,100.00159.15+9.00+5.99%151687
3.50+0.21+6.38%1,7217741,105.00170.25+10.45+6.54%65952
3.25+0.20+6.56%2,9621,5001,110.00177.60+19.00+11.98%47413
2.72-0.02-0.73%1,2757721,115.00178.90+9.57+5.65%33238
2.75+0.30+12.24%2,8272,1361,120.00179.25+6.50+3.76%59285
2.13-0.17-7.39%2,9522,3281,125.00180.20+3.60+2.04%22316
2.15+0.05+2.38%4,3913,5861,130.00190.70+9.45+5.21%43459
1.73-0.07-3.89%2,3471,3001,140.00195.55+1.55+0.80%17665
1.500.00-7,3583,8021,150.00207.70+8.07+4.04%60396
1.310.00-1,7101,1421,160.00215.00+2.80+1.32%30302
1.05-0.07-6.25%2,5071,0801,170.00224.90+7.65+3.52%60303
1.00+0.02+2.04%2,4218991,180.00232.75+0.60+0.26%105687
0.96+0.07+7.87%1,7891,5411,190.00242.55+1.05+0.43%253316
0.750.00-11,6877,4851,200.00251.40+4.85+1.97%378136
0.79+0.12+17.91%1,0561,2071,210.00264.15+1.95+0.74%38824
0.76+0.14+22.58%9316721,220.00277.05+9.95+3.73%32431
0.63+0.06+10.53%1,4539461,230.00287.75+8.45+3.03%42726
0.59+0.07+13.46%8437561,240.00296.70-6.35-2.10%1384
0.55+0.11+25.00%2,8542,2551,250.00300.75+1.50+0.50%1155
0.45+0.07+18.42%7435101,260.00317.45-8.15-2.50%870
0.48+0.08+20.00%8277041,270.00327.75+0.60+0.18%900
0.42+0.06+16.67%4014491,280.00337.45+4.25+1.28%460
0.38+0.06+18.75%7033231,290.00347.30+5.15+1.51%330
0.300.00-7,9596,8471,300.00356.60-6.40-1.76%242
0.30-0.01-3.23%8567581,310.00364.740.00-460
0.30+0.03+11.11%1,0166061,320.00376.35-5.16-1.35%40
0.30+0.06+25.00%4112411,330.00392.710.00-40
0.250.00-1602431,340.00405.190.00-40
0.22+0.01+4.76%8361,9011,350.00398.280.00-140
0.20-0.02-9.09%3292831,360.00408.700.00-70
0.20-0.01-4.76%3544921,370.00424.380.00--1
0.15-0.06-28.57%4072621,380.00434.780.00--0
0.18-0.02-10.00%6101,0471,390.00443.850.00--0
0.13-0.04-23.53%4,4623,7511,400.00-----
0.10-0.03-23.08%1,2411,7581,450.00-----
0.04-0.08-66.67%7,2219,1321,500.00-----
0.06-0.03-33.33%1,2545,0521,550.00-----
0.04-0.03-42.86%1,1514,4361,600.00654.66-13.26-1.99%10
0.05-0.01-16.67%1,8329881,650.00-----
0.03-0.02-40.00%1,0849561,700.00-----
0.030.00-1704181,750.00-----
0.02-0.02-50.00%4747101,790.00-----
0.02-0.02-50.00%7752,1471,800.00867.920.00-20
0.02-0.01-33.33%20,6166,0911,810.00-----