Australia markets open in 9 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,136.26-2.75 (-0.24%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
777.990.00-25260.000.010.00-1353
-----280.000.010.00-2036
532.680.00-11290.000.010.00-719
824.95-11.48-1.37%26300.000.010.00-1076
630.870.00-31310.000.010.00-119
798.290.00-13320.000.030.00-11
725.910.00-122330.000.010.00-114
790.110.00-12340.000.010.00-12
768.440.00-11350.000.010.00-846
-----360.000.010.00-5251
668.600.00--5370.000.050.00-6970
-----380.000.010.00-417
510.540.00-11390.000.050.00-2930
658.910.00-2729400.000.010.00-2352
-----410.000.010.00-443
623.210.00-1010420.000.010.00-6138
685.050.00-20430.000.010.00-784
680.900.00-212440.000.050.00-1027
663.600.00-1414450.000.010.00-5215
683.670.00-25460.000.010.00-336
485.000.00-15470.000.010.00-1633
662.970.00-14480.000.010.00-5173
449.710.00-17490.000.010.00-1268
626.500.00-613500.000.010.00-12,648
603.500.00-18510.000.010.00-3126
627.870.00-29520.000.010.00-51,366
597.000.00-14530.000.010.00-7592
580.040.00-11540.000.010.00-969
570.95-5.05-0.88%137550.000.010.00-7190
499.420.00-29560.000.010.00-1344
568.000.00-231570.000.010.00-8171
562.570.00-48580.000.010.00-4484
550.500.00-45590.000.010.00-2452,147
524.46+12.97+2.54%2160600.000.010.00-221,390
435.820.00-3538610.000.010.00-6322
504.56+67.47+15.44%2143620.000.01-0.02-66.67%1240
429.180.00-5449630.000.010.00-27336
265.800.00-22635.000.010.00-2164
403.850.00-25640.000.010.00-12259
477.300.00-12645.000.010.00-132337
467.130.00-1636650.000.010.00-191,043
492.120.00-47655.000.010.00-6342,044
-----657.500.010.00-1426
468.550.00-2013660.000.010.00-9266
-----662.500.410.00--2
236.500.00-23665.000.020.00-261355
-----667.500.010.00-7579
467.920.00-121670.000.010.00-580783
-----672.500.020.00-4068
450.930.00-17675.000.010.00-52267
-----677.500.020.00-558579
366.230.00-2211680.000.020.00-11,075
-----682.500.040.00-126
350.950.00-2201685.000.010.00-4278
-----687.500.050.00-2324
431.220.00-417690.000.010.00-42552
-----692.500.010.00-57117
252.600.00-49695.000.010.00-841,024
-----697.500.010.00-53136
434.900.00-25175700.000.02+0.01+100.00%233,158
250.960.00--1702.500.01-0.01-33.33%4785
422.600.00-518705.000.01-0.01-50.00%53322
-----707.500.010.00-3569
431.100.00-534710.000.010.00-22318
-----712.500.010.00-2641
424.950.00-26715.000.01-0.01-50.00%41439
-----717.500.010.00-20062
413.400.00-528720.000.01-0.02-66.67%26422
-----722.500.030.00-1048
410.900.00-1080725.000.01-0.01-50.00%5299
-----727.500.01-0.01-50.00%2141
328.500.00-859730.000.04+0.03+300.00%25712
321.450.00-21732.500.020.00-546
404.500.00-1612735.000.020.00-26319
316.650.00-43737.500.080.00-58105
401.350.00-3103740.000.03+0.01+50.00%2710
311.400.00-21742.500.050.00-2249
396.450.00-876745.000.030.00-59966
306.450.00-21747.500.020.00-21360
387.000.00-57153750.000.020.00-472,145
364.87-19.08-4.97%175755.000.020.00-83484
367.100.00-752760.000.03-0.01-25.00%261,106
369.050.00-2850765.000.030.00-141,310
365.850.00-755770.000.04+0.02+100.00%1748
348.61-2.24-0.64%200259775.000.02-0.01-33.33%1627
358.050.00-7156780.000.03+0.01+50.00%11738
333.30-19.45-5.51%1490785.000.020.00-144420
325.55-20.70-5.98%2124790.000.040.00-221,452
346.400.00-2493795.000.04+0.02+66.67%1121,164
335.450.00-781,876800.000.03-0.02-40.00%4034,464
307.73-27.12-8.10%575805.000.040.00-1062,009
313.88-16.27-4.93%200932810.000.03-0.02-40.00%2621,354
319.500.00-6192815.000.030.00-277882
321.250.00-11205820.000.02-0.04-66.67%2112,733
312.050.00-27310825.000.06+0.01+20.00%501,730
298.900.00-7425830.000.050.00-1652,206
290.00-10.00-3.33%1298835.000.06+0.01+20.00%2609
290.00-5.00-1.69%2271840.000.05-0.01-16.67%231,911
298.600.00-11161845.000.05-0.02-28.57%17803
275.00-16.80-5.76%2944850.000.060.00-1793,998
279.500.00-17160855.000.05-0.03-37.50%19793
254.30-23.52-8.47%1250860.000.05-0.05-50.00%241,333
255.00-16.85-6.20%2148865.000.07-0.04-36.36%120762
253.70-12.75-4.79%1320870.000.06-0.05-45.45%731,218
249.54-14.46-5.48%4158875.000.09-0.02-18.18%1251,726
243.70-14.50-5.62%2345880.000.09-0.05-45.45%2901,240
250.250.00-369351885.000.14+0.02+16.67%117709
251.050.00-162485890.000.09-0.03-25.00%1,1731,052
241.45-8.55-3.42%2131892.500.09-0.07-43.75%5280
233.40-7.00-2.91%22374895.000.10-0.04-28.57%138723
152.870.00-2278897.500.10-0.06-37.50%20406
224.00-17.77-7.35%81,722900.000.09-0.04-30.77%3735,172
219.62-15.68-6.66%854902.500.13-0.04-23.53%53265
214.20-17.80-7.67%19428905.000.20+0.04+25.00%3574
153.780.00-947907.500.15-0.03-16.67%9315
215.97-16.03-6.91%1434910.000.14-0.01-6.67%371,373
231.700.00-10164912.500.12-0.05-29.41%11394
204.03-21.62-9.58%6695915.000.160.00-3951,209
212.500.00-690917.500.12-0.11-47.83%20356
206.45-13.55-6.16%21,216920.000.13-0.11-45.83%651,516
193.00-19.98-9.38%21,307925.000.15-0.05-25.00%3862,423
196.83-11.17-5.37%3887930.000.15-0.05-21.74%811,449
204.150.00-5634932.500.15-0.08-34.78%5161
184.33-16.32-8.13%2301935.000.19-0.06-24.00%88873
181.83-18.92-9.42%236937.500.33+0.08+32.00%16568
183.42-12.48-6.37%112,259940.000.18-0.04-18.18%471,456
194.550.00-5133942.500.22-0.03-12.00%37533
178.07-13.53-7.06%25822945.000.20-0.06-23.08%1481,531
174.60-13.20-7.03%218947.500.25-0.03-10.71%21656
173.07-16.53-8.72%344,738950.000.20-0.05-20.00%1,3197,303
177.79-15.11-7.83%235952.500.27-0.03-10.00%42524
175.43-7.69-4.20%10861955.000.21-0.09-30.00%2861,132
166.16-12.74-7.12%231,160960.000.26-0.04-13.33%3031,914
158.22-14.08-8.17%35504965.000.26-0.05-16.13%2082,187
153.20-15.55-9.21%311,029970.000.27-0.10-27.03%4503,526
148.50-18.50-11.08%61,054975.000.30-0.06-17.65%4343,087
151.22-8.83-5.52%762,011980.000.31-0.08-20.51%4422,253
139.20-13.50-8.84%71,208985.000.33-0.08-19.51%2191,856
130.50-17.25-11.68%3854990.000.34-0.14-29.17%4382,505
128.47-14.08-9.88%2648995.000.39-0.12-23.53%5112,156
128.30-13.89-9.77%2184,6141,000.000.42-0.10-18.87%8,36212,953
126.00-6.00-4.55%308721,005.000.45-0.15-25.00%1,1521,870
103.79-23.39-18.39%31,7701,010.000.55-0.10-16.13%8502,770
113.37-7.38-6.11%737971,015.000.58-0.14-19.72%9522,371
108.47-12.03-9.98%7510,1891,020.000.64-0.11-14.67%1,4033,861
102.37-12.63-10.98%299531,025.000.73-0.12-14.12%1,0352,899
94.15-16.78-15.13%661,9611,030.000.83-0.09-9.78%1,9175,523
89.79-16.24-15.32%773,3891,035.000.93-0.09-8.57%1,6584,443
85.63-15.77-15.55%1687,3051,040.001.03-0.14-11.76%2,0676,135
80.93-16.60-17.02%681,6811,045.001.20-0.11-7.97%1,5513,790
76.63-16.29-17.53%3745,5781,050.001.43-0.07-4.49%7,4599,099
73.58-10.42-12.40%981,3611,055.001.700.00-1,6272,687
70.55-11.90-15.66%2742,3111,060.001.950.00-3,6435,884
59.73-19.39-24.51%1141,9651,065.002.43+0.27+12.50%1,6823,955
59.70-14.80-19.87%1852,6511,070.002.85+0.29+11.15%3,5774,540
51.23-14.32-21.85%1281,7231,075.003.50+0.50+16.61%2,5032,495
49.50-11.70-19.47%5004,4971,080.004.00+0.41+11.42%4,5414,753
44.27-14.73-24.97%1143,6381,085.005.10+1.05+25.49%1,8302,803
43.13-13.02-23.19%2992,1201,090.005.86+1.04+20.88%3,6403,058
39.05-13.00-24.98%2341,2331,095.007.20+1.60+27.59%2,6891,986
36.60-11.39-23.78%3,65211,0801,100.008.10+1.50+22.73%13,7477,982
31.85-12.65-28.43%6381,3731,105.0010.23+2.48+32.00%2,5412,232
29.53-11.30-28.41%3,1212,4251,110.0011.55+2.30+24.60%6,7134,466
26.50-10.75-28.94%3,4261,7621,115.0013.80+3.21+31.20%4,6643,653
24.00-9.75-28.89%10,3193,9641,120.0015.50+3.60+30.25%10,1325,871
21.14-9.06-29.74%7,8552,4161,125.0017.85+3.92+28.14%5,9593,850
18.80-8.74-31.85%9,1893,4211,130.0020.35+4.55+28.00%4,5982,389
16.30-8.35-34.15%5,5052,2831,135.0024.70+6.52+35.86%1,1591,545
14.68-7.81-34.93%6,1834,0941,140.0027.80+7.30+35.27%1,2051,938
12.50-7.49-38.04%2,9392,3221,145.0030.05+7.10+29.46%642629
11.40-6.30-35.80%13,85810,1941,150.0033.45+6.95+26.23%6762,031
9.85-6.05-37.69%2,9072,8011,155.0040.05+8.80+28.16%74403
8.50-5.50-40.44%4,2403,3431,160.0040.70+7.65+23.01%154889
7.20-5.35-42.97%3,1773,1181,165.0046.20+10.17+28.23%69184
6.27-4.98-45.36%7,2195,3551,170.0054.05+11.85+28.08%64363
5.00-4.17-45.47%8,1388,6911,180.0057.77+10.02+20.98%59187
3.75-3.50-48.28%2,9463,2121,190.0071.40+11.80+19.80%3051
3.03-2.77-47.92%21,61721,5651,200.0077.00+11.90+18.28%108618
2.15-2.55-53.12%3,3462,6911,210.0084.54+10.54+14.24%1629
1.82-1.84-50.27%3,5293,8381,220.00100.35+19.35+23.89%816
1.50-1.45-49.32%2,0512,8101,230.00110.30+17.47+18.82%117
1.20-1.16-49.15%2,4442,1731,240.00119.15+15.95+15.46%628
1.04-0.81-45.51%4,9476,9371,250.00127.00+16.95+15.40%1350
0.87-0.61-42.96%1,0752,4311,260.00133.05+10.90+8.92%24
0.68-0.51-41.46%1,0962,9851,270.00142.000.00-1910
0.55-0.37-40.22%9341,9181,280.00141.250.00-77
0.52-0.30-37.04%5728541,290.00180.10+29.75+19.79%11
0.45-0.21-32.31%3,4965,2521,300.00162.900.00-798
0.40-0.16-28.57%2471,6121,310.00173.600.00-40
0.36-0.08-18.18%3848061,320.00203.80-58.60-22.33%10
0.33-0.08-19.51%7041,3661,330.00191.880.00-20
0.26-0.08-23.53%7481,0271,340.00201.000.00-80
0.25-0.04-13.79%1,8181,9941,350.00223.42-0.06-0.03%21
0.19-0.08-29.63%4601,1901,360.00319.950.00-100
0.24+0.01+4.35%4648961,370.00254.690.00-30
0.19-0.01-5.00%2139991,380.00335.000.00--0
0.16+0.01+6.67%3799701,390.00444.350.00-100
0.14-0.02-12.50%1,3393,7731,400.00255.290.00-80
0.11+0.01+11.11%4831,1981,450.00513.860.00-20
0.07-0.02-22.22%8043,8281,500.00354.100.00-20
0.04-0.01-20.00%1971,5561,550.00616.200.00--0
0.040.00-6042,4751,600.00727.900.00-20
0.02-0.01-20.00%4021,9011,650.00-----
0.030.00-73917,7251,700.00-----
0.010.00-68819,9061,750.00-----