Australia markets close in 2 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
915.35-25.20-2.68%305,4125.000.010.00-25,864
899.890.00-810610.000.010.00-501,608
825.650.00-13615.000.010.00-11,524
893.290.00-5012420.000.010.00-1303
862.050.00-18025.000.010.00-13508
878.300.00-237530.000.010.00-1634
644.800.00-213835.000.010.00-441,287
251.000.00-11040.000.010.00-1530
408.550.00-213845.000.010.00-51,163
874.570.00-825550.000.020.00-21,195
382.670.00-4013955.000.020.00-5357
827.700.00-117460.000.010.00-3397
566.000.00-113365.000.090.00-5790
881.970.00-256270.000.100.00-30444
874.350.00-38575.000.010.00-51,264
871.100.00-169780.000.020.00-6431
493.920.00-163785.000.010.00-1635
816.300.00-175690.000.010.00-10933
625.000.00-262295.000.020.00-21,667
814.300.00-1646100.000.010.00-54,557
357.750.00-2649105.000.010.00-11,326
410.880.00-1865110.000.070.00-141,857
805.640.00-1407115.000.010.00-71,511
807.00-22.94-2.76%31,717120.000.010.00-22,125
680.000.00-1541125.000.020.00-31,118
761.000.00-1579130.000.010.00-72,918
764.000.00-2999135.000.010.00-301,089
792.55-16.15-2.00%122,001140.000.050.00-1663,634
664.880.00-2865145.000.010.00-105,191
800.420.00-32,804150.000.010.00-2272,752
744.950.00-2431155.000.010.00-11,473
780.49-4.31-0.55%13,512160.000.030.00-182,957
730.520.00-1388165.000.040.00-12,207
765.00-9.20-1.19%11,740170.000.010.00-102,881
778.190.00-11,394175.000.010.00-11,454
720.020.00-12,498180.000.010.00-51,900
760.150.00-1915185.000.020.00-12,253
757.000.00-1535190.000.010.00-31,560
725.970.00-2616195.000.020.00-32,011
728.45-16.80-2.25%12,041200.000.01-0.03-75.00%26,101
717.21-23.50-3.17%10494205.000.010.00-12,884
720.00-18.00-2.44%1775210.000.020.00-12,825
654.200.00-1630215.000.01-0.03-75.00%12,594
690.050.00-7802220.000.070.00-11,263
678.440.00-11550225.000.03+0.02+200.00%41,210
719.160.00-1892230.000.020.00-11,918
712.700.00-1644235.000.080.00-16771
708.970.00-11,609240.000.05+0.03+150.00%12,465
638.220.00-2702245.000.040.00-101,505
687.00-13.18-1.88%53,163250.000.040.00-156,332
691.00+68.95+11.08%1822255.000.020.00-21,554
687.770.00-6886260.000.010.00-14,746
680.840.00-11,242265.000.040.00-5954
674.600.00-11,193270.000.050.00-642,804
677.740.00-21,136275.000.040.00-21,218
665.980.00-2826280.000.05+0.03+150.00%51532
648.53+111.53+20.77%1232285.000.050.00-6862
583.000.00-3240290.000.06-0.01-14.29%11,437
630.50-29.85-4.52%2865295.000.050.00-25676
626.72-22.13-3.41%342,287300.000.05+0.03+150.00%46,696
618.75-24.19-3.76%5880305.000.10+0.04+66.67%21,522
641.150.00-7789310.000.060.00-32,595
585.260.00-1636315.000.040.00-1841
630.380.00-12,575320.000.060.00-41,451
609.41+37.98+6.65%1750325.000.090.00-1001,421
623.120.00-1890330.000.08-0.11-57.89%45,252
569.370.00-6798335.000.100.00-11,644
606.900.00-2359340.000.040.00-513,754
590.40+59.88+11.29%1594345.000.070.00-5817
601.060.00-4602350.000.10+0.03+42.86%105,653
456.650.00-1359355.000.14+0.08+133.33%91,092
531.350.00-1613360.000.080.00-21,760
523.000.00-11,679365.000.320.00-2846
554.12-34.53-5.87%43,113370.000.070.00-188,440
526.650.00-3349375.000.11+0.02+22.22%22,537
528.570.00-1403380.000.070.00-22,323
527.390.00-2177385.000.15+0.05+50.00%2993
555.750.00-5344390.000.15+0.05+50.00%31,565
514.540.00-1698395.000.15+0.09+150.00%11,649
532.62-19.80-3.58%12,036400.000.21+0.10+90.91%8065,594
506.000.00-12217405.000.15+0.03+25.00%1748
505.400.00-11,820410.000.100.00-41,029
530.000.00-5790415.000.22+0.16+266.67%61,977
525.000.00-1868420.000.20+0.11+122.22%21,416
522.110.00-1383425.000.21+0.16+320.00%12920
510.37-7.83-1.51%11,819430.000.200.00-11,251
486.950.00-1229435.000.21+0.11+110.00%271,259
488.26+16.26+3.44%34,557440.000.24+0.17+242.86%14,825
504.850.00-1322445.000.110.00-11,093
490.38-7.50-1.51%11,013450.000.28+0.08+40.00%3344,746
476.010.00-2575455.000.25+0.16+177.78%2833
491.000.00-1996460.000.24+0.08+50.00%51,325
492.380.00-1794465.000.12-0.02-14.29%3554
481.380.00-11,584470.000.180.00-71,991
466.34+43.07+10.18%11,146475.000.30+0.13+76.47%201,080
469.000.00-11,074480.000.35+0.11+45.83%6401,499
426.460.00-1637485.000.35+0.17+94.44%269899
456.760.00-3771490.000.25-0.02-7.41%251,039
456.880.00-4634495.000.240.00-1585
430.42-23.43-5.16%173,635500.000.41+0.15+57.69%5796,272
409.800.00-1776505.000.260.00-1565
417.25-25.48-5.76%7634510.000.280.00-151,042
415.44+11.79+2.92%2513515.000.44+0.08+22.22%1561
414.18-23.87-5.45%3887520.000.40+0.12+42.86%1621
404.81+24.56+6.46%101,355525.000.42+0.07+20.00%21,036
393.10-33.48-7.85%11,085530.000.360.00-21,021
418.500.00-11443535.000.51+0.22+75.86%13573
396.69-10.88-2.67%2687540.000.58+0.26+81.25%52676
412.550.00-11,540545.000.60+0.20+50.00%816698
382.00-17.48-4.38%32,867550.000.60+0.18+42.86%743,486
348.910.00-1581555.000.410.00-51,090
362.52-23.48-6.08%21,072560.000.400.00-1794
339.040.00-1558565.000.58+0.10+20.83%10956
353.80-29.50-7.70%1815570.000.75+0.26+53.06%3251,096
348.11-34.48-9.01%1482575.000.79+0.24+43.64%351,707
323.130.00-1694580.000.61+0.12+24.49%161,768
325.700.00-1787585.000.64+0.05+8.47%11,782
339.70-20.21-5.62%3617590.000.91+0.32+54.24%3191,395
354.460.00-4515595.000.93+0.28+43.08%41,541
328.70-19.30-5.55%423,761600.001.01+0.33+48.53%3704,766
333.300.00-1643605.000.95+0.22+30.14%191,304
326.91-20.99-6.03%2429610.001.04+0.26+33.33%341,128
343.060.00-1521615.001.17+0.33+39.29%16841
329.750.00-20807620.001.22+0.36+41.86%321,546
306.48-19.76-6.06%10878625.001.00+0.10+11.11%61,047
295.41-28.49-8.80%3525630.001.35+0.35+35.00%761,093
291.58-24.77-7.83%2332635.001.44+0.29+25.22%47601
299.14-9.55-3.09%2456640.001.45+0.34+30.63%151,131
284.95-16.85-5.58%1563645.001.61+0.47+41.23%42644
281.90-21.58-7.11%182,696650.001.77+0.53+42.74%2885,466
281.27-14.48-4.90%2560655.001.87+0.51+37.50%40914
279.13-14.82-5.04%11,423660.001.87+0.35+23.03%141,087
265.83+18.97+7.68%16950665.002.25+0.68+43.31%31802
258.42-23.93-8.48%3858670.002.40+0.59+32.60%1681,301
263.98-15.02-5.38%3655675.002.49+0.65+35.33%181,750
255.00-20.46-7.43%21,177680.002.53+0.63+33.16%271,347
244.90-30.30-11.01%1493685.002.69+0.73+37.24%8867
249.83-14.80-5.59%1541690.003.05+0.79+34.96%541,178
247.05-10.75-4.17%5618695.003.25+0.84+34.85%22762
232.29-19.83-7.87%1328,445700.003.55+0.97+37.60%1,4527,427
224.30-25.95-10.37%3551705.003.75+0.94+33.45%89498
246.750.00-71,231710.004.00+1.04+35.14%67882
215.00-24.40-10.19%3720715.004.15+0.81+24.25%58427
213.60-20.18-8.63%901,332720.004.48+0.88+24.44%1281,260
210.80-18.28-7.98%671,932725.005.05+1.20+31.17%371,417
203.50-19.77-8.85%1796730.005.50+1.39+33.82%1221,825
207.50-10.16-4.67%211,237735.005.75+1.30+29.21%29800
197.38-15.67-7.36%3272,288740.005.95+1.10+22.68%941,598
187.80-20.62-9.89%86558745.006.81+1.61+30.96%77897
186.00-17.89-8.77%2,7782,585750.007.20+1.55+27.43%2823,782
184.40-17.26-8.56%132814755.007.60+1.68+28.38%1091,105
177.50-18.07-9.24%1431,826760.008.45+1.98+30.60%971,802
172.20-19.33-10.09%58693765.008.88+1.86+26.50%71881
169.20-18.30-9.76%1542,787770.009.76+2.21+29.27%1231,712
164.22-17.14-9.45%1391,486775.0010.35+2.30+28.57%2231,883
162.80-14.20-8.02%1268,053780.0011.14+2.34+26.59%5628,800
156.50-16.22-9.39%123519785.0012.00+2.75+29.73%58781
153.90-14.57-8.65%1803,718790.0013.07+3.07+30.70%1041,940
144.53-23.52-14.00%37763795.0013.90+2.85+25.79%921,320
143.78-16.74-10.43%8198,142800.0014.85+2.95+24.79%1,0409,549
141.90-18.63-11.61%20425805.0015.90+3.15+24.71%187448
138.00-13.90-9.15%301,718810.0017.24+3.61+26.49%1531,565
132.35-25.08-15.93%18559815.0018.40+4.25+30.04%72689
130.49-13.41-9.32%8722,739820.0019.62+3.93+25.05%3462,617
124.03-24.20-16.33%30480825.0021.00+4.75+29.23%271868
121.50-21.45-15.01%1232,052830.0022.13+4.73+27.18%2651,482
117.30-19.70-14.38%12570835.0023.05+4.45+23.92%94486
113.90-20.52-15.27%512,509840.0025.00+4.75+23.46%1742,767
109.65-16.05-12.77%23484845.0026.48+5.28+24.91%88624
106.50-14.35-11.87%2797,457850.0028.00+5.25+23.08%3946,935
104.15-19.59-15.83%11452855.0029.37+5.93+25.30%106433
100.33-15.67-13.51%234,876860.0031.50+5.69+22.05%1591,802
99.20-13.23-11.77%24540865.0033.13+6.46+24.22%77578
94.80-14.20-13.03%27912870.0034.60+5.65+19.52%851,073
91.01-14.93-14.09%362,629875.0037.00+7.65+26.06%1081,004
87.66-14.75-14.40%9144,737880.0039.35+7.00+21.64%3451,840
84.35-14.85-14.97%1111,801885.0042.00+8.25+24.44%32502
81.88-12.62-13.35%921,857890.0043.72+8.22+23.15%631,070
80.00-17.00-17.53%171,272895.0045.95+8.46+22.57%32829
76.90-12.10-13.60%1,90420,948900.0047.80+7.70+19.20%7743,398
76.00-9.80-11.42%30795905.0049.23+8.58+21.11%66377
71.53-12.77-15.15%391,171910.0051.86+7.26+16.28%137821
70.95-9.00-11.26%2721,063915.0055.50+11.00+24.72%110325
66.30-11.72-15.02%2166,828920.0057.60+8.45+17.19%1442,612
64.40-10.92-14.50%4991,281925.0060.41+9.11+17.76%207695
61.80-11.20-15.34%1,1271,640930.0063.05+10.18+19.25%186582
59.70-10.70-15.20%744443935.0064.38+10.13+18.67%118334
56.98-10.52-15.59%6673,532940.0068.30+10.73+18.64%205655
55.22-9.83-15.11%325793945.0071.73+10.45+17.05%87283
52.95-9.00-14.53%3,5989,069950.0074.91+10.91+17.05%1132,110
52.57-7.73-12.82%1181,064955.0076.62+10.92+16.62%125265
48.95-10.25-17.31%2463,879960.0080.05+10.85+15.68%81,532
46.95-11.85-20.15%208505965.0078.50+8.75+12.54%1106
44.70-9.20-17.07%6942,795970.0081.01+6.24+8.35%15758
43.95-8.25-15.80%751,117975.0088.34+13.07+17.36%7105
41.90-7.85-15.78%3071,936980.0095.92+17.19+21.83%14518
41.16-6.99-14.52%58650985.00117.700.00-1492
38.55-7.70-16.65%822,818990.0092.20+4.40+5.01%1391
37.14-7.28-16.39%106705995.00107.00+17.70+19.82%3164
35.35-6.90-16.33%1,88514,7751,000.00105.15+11.95+12.82%84814
32.20-7.10-18.07%2221,6481,010.00117.00+17.11+17.13%22379
29.71-5.99-16.78%1612,6231,020.00105.410.00-2266
27.40-9.30-25.34%2241,1431,030.00112.750.00-2156
25.06-8.19-24.63%1029871,040.00139.10+21.10+17.88%57279
22.40-5.20-18.84%2,9878,7221,050.00138.40+12.49+9.92%19686
20.50-5.80-22.05%661,4031,060.00146.50+11.25+8.32%2227
18.60-5.90-24.08%4361,8031,070.00153.05+10.34+7.25%4379
17.00-6.65-28.12%1981,0651,080.00169.35-6.55-3.72%14227
16.90+16.90-3051,085.00173.40+173.40-190
15.30-6.25-29.00%476611,090.00170.15+12.55+7.96%22369
15.20+15.20-79261,095.00176.55+176.55-140
14.00-3.63-20.59%2,08813,9471,100.00190.10+21.60+12.82%16407
13.40+13.40-74531,105.00189.65+189.65-100
13.05-3.31-20.23%439971,110.00168.850.00-2252
13.00+13.00-14191,115.00198.65+198.65-280
11.90-3.41-22.27%509271,120.00203.00+26.05+14.72%2250
11.50+11.50-119121,125.00199.05+199.05-221
10.60-2.80-20.90%451,0081,130.00211.85-19.80-8.55%2109
10.35+10.35-18181,135.00198.30+198.30-20
10.30-2.30-18.25%461,1181,140.00214.35-27.86-11.50%2194
9.30+9.30-1581,145.00204.30+204.30--1
9.00-2.27-20.14%7052,9471,150.00222.95+10.85+5.12%2393
8.40-2.05-19.62%1027001,160.00248.670.00-48111
7.48-2.17-22.49%191,4161,170.00248.81+17.71+7.66%177
6.85-3.05-30.81%2643,5071,180.00239.730.00-266
6.20-2.20-26.19%2432,0861,190.00378.470.00-210
5.65-1.47-20.65%9889,9361,200.00275.00+21.55+8.50%1119
5.40-1.30-19.40%741,0881,210.00268.850.00-24
4.65-1.45-23.77%1664371,220.00277.500.00-111
4.47-1.88-29.61%444231,230.00303.510.00-20
4.00-1.95-32.77%72601,240.00442.550.00-530
3.70-1.07-22.43%1331,9591,250.00306.850.00-2312
3.47-0.97-21.85%193591,260.00315.150.00-3014
3.40-0.72-17.48%12521,270.00341.330.00-262
2.97-1.15-27.91%444221,280.00340.60-25.40-6.94%10127
2.74-0.76-21.71%69931,290.00344.250.00-96
2.52-0.63-20.00%3595,1921,300.00353.450.00-518
2.37-0.63-21.00%13701,310.00363.650.00-74
2.26-0.52-18.71%46541,320.00387.450.00-32
2.08-0.51-19.69%391,330.00427.790.00-20
1.92-0.57-22.89%153611,340.00394.150.00-30
1.78-0.42-19.09%422121,350.00446.54+446.54-1160
1.67-0.34-16.92%134981,360.00416.550.00-32
1.67-0.25-13.02%12341,370.00472.100.00--0
1.44-0.40-21.74%151,0551,380.00445.70-23.27-4.96%20
1.31-0.16-10.88%1882,1021,400.00470.530.00-20
1.19-0.43-26.54%144001,410.00520.650.00-20
1.03-0.58-36.02%54281,420.00473.900.00-40
1.510.00-114321,430.00485.00-36.95-7.08%20
0.98-0.43-30.50%2777451,440.00550.360.00-20
0.91-0.40-30.53%614421,450.00503.150.00-40
1.070.00-13651,460.00519.00+9.75+1.91%20
0.85-0.37-30.33%53501,470.00515.150.00-30
0.82-0.10-10.87%54421,480.00560.440.00-3150
0.83-0.04-4.60%41,4201,490.00569.600.00-1970
0.71-0.09-11.25%4164,4011,500.00603.270.00-150
0.72-0.04-5.26%301911,510.00634.110.00-620
0.68-0.13-16.05%851521,520.00615.610.00-160
0.66+0.07+11.86%101761,530.00627.050.00-40
0.57-0.08-12.31%11331,540.00642.420.00-100
0.53-0.07-11.67%1293791,550.00647.970.00-3760
0.55-0.06-9.84%182751,560.00685.370.00-20
0.46-0.07-13.21%9251,570.00671.740.00-80
0.50+0.11+28.21%11701,580.00688.150.00-30
0.44-0.04-8.33%25141,590.00689.540.00-1640
0.40-0.02-4.76%451,0201,600.00708.150.00-20
0.440.00-3841,610.00715.360.00-40
0.34-0.12-26.09%972621,620.00712.830.00-1820
0.520.00-5491,630.00726.760.00-620
0.28-0.02-6.67%668701,640.00736.830.00-2380
0.33-0.02-5.71%42421,650.00758.150.00-20
0.310.00-131351,660.00786.200.00-20
0.28+0.05+21.74%1861,670.00778.900.00-30
0.29-0.04-12.12%31341,680.00773.700.00-1600
0.22-0.04-15.38%52991,690.00783.670.00-2540
0.23-0.02-8.00%4342,8901,700.00794.090.00-1040
0.200.00-1321,710.00803.720.00-40
0.220.00-27411,720.00813.500.00-140
0.20-0.10-33.33%101631,730.00829.150.00-50
0.18-0.05-21.74%2731,740.00834.550.00-60
0.20-0.01-4.76%26281,750.00844.610.00-40
0.15+0.01+7.14%11081,760.00866.300.00-20
0.21+0.11+110.00%1201,770.00867.550.00-80
0.17-0.10-37.04%10541,780.00875.000.00-90
0.14+0.04+40.00%15831,790.00902.350.00-20
0.15+0.02+15.38%2322,0501,800.00893.160.00-40
0.250.00-52781,810.00903.850.00-40
0.15+0.04+36.36%21391,820.00916.800.00--0
0.190.00-31951,830.00928.350.00--0
0.240.00-7981,840.00974.280.00-10
0.10-0.07-41.18%1092531,850.00-----
0.250.00-1201,860.00-----
0.07-0.02-22.22%1481,870.00988.000.00-20
0.10-0.06-37.50%1421,880.001,018.400.00-10
0.080.00-52811,890.00-----
0.13-0.04-23.53%267241,900.001,003.550.00--0
0.090.00-151341,910.001,013.450.00--0
0.060.00-112181,920.001,014.950.00--0
0.14+0.05+55.56%771931,930.001,024.970.00--0
0.09+0.01+12.50%1607,7211,940.001,043.280.00-10