Australia markets open in 2 hours 42 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.00-84.71 (-10.00%)
At close: 04:00PM EDT
759.80 -2.20 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
886.100.00-104435.000.010.00-405,015
885.050.00-12,26610.000.010.00-1142,294
855.550.00-42415.000.010.00-1167
884.270.00-422,10220.000.010.00-112,160
862.220.00-222825.000.020.00-2121
764.680.00-910830.00-----
-----45.000.020.00-5051
855.150.00-426750.000.010.00-5333
-----55.000.050.00-1010
-----60.000.070.00-184
-----65.000.020.00-520
813.630.00-2270.000.100.00-67
654.400.00-19775.000.020.00-2196
-----80.000.010.00-2244
474.980.00--185.000.150.00-113
512.780.00-1190.000.030.00-15172
635.050.00-5595.000.120.00-78
798.050.00-2764100.000.03+0.01+50.00%983,251
738.440.00-344110.000.040.00-166
599.250.00-111120.000.050.00-11,720
308.900.00-15130.000.01-0.04-80.00%11,711
489.640.00-15140.000.080.00-1819
749.450.00-158150.000.030.00-52,323
388.350.00-414160.000.060.00-1146
723.490.00-718170.000.050.00-3250
696.730.00-314180.000.080.00-1153
761.000.00-145190.000.180.00-123245
703.470.00-259200.000.120.00-61981
641.030.00-144210.000.17+0.07+70.00%102315
590.08-140.71-19.25%181220.000.120.00-5120
621.930.00-1141230.000.20+0.18+900.00%1303
653.330.00-184240.000.230.00-4491
564.71-62.56-9.97%1192250.000.32+0.09+39.13%245,755
696.250.00-142260.000.39+0.07+21.87%91,498
613.140.00-152270.000.55+0.20+57.14%2466
493.55-57.95-10.51%318280.000.350.00-101,220
572.760.00-165290.000.450.00-10565
501.82-59.69-10.63%1117300.000.75+0.27+56.25%1002,689
576.430.00-1171310.000.580.00-8632
462.12-117.13-20.22%156320.001.10+0.50+83.33%21,455
470.92-85.58-15.38%162330.001.37+0.76+124.59%72,088
445.23-168.64-27.47%180340.001.55+0.79+103.95%31,122
456.00-74.64-14.07%1136350.001.78+0.82+85.42%771,918
415.35-98.15-19.11%4116360.002.15+1.13+110.78%171,846
489.900.00-1170370.002.33+1.13+94.17%151,391
466.000.00-10196380.002.06+0.68+49.28%381,689
405.33-67.45-14.27%6113390.002.80+1.26+81.82%261,239
387.00-66.00-14.57%12976400.003.60+1.85+105.71%394,047
493.000.00-1555410.003.34+1.38+70.41%21,502
363.62-124.02-25.43%10241420.004.64+2.58+125.24%291,620
404.45-52.30-11.45%3226430.004.17+1.78+74.48%62,279
379.00-90.89-19.34%1238440.003.70+1.15+45.10%211,123
325.94-131.76-28.79%13684450.006.67+3.14+88.95%402,536
341.54-59.45-14.83%2352460.007.33+4.08+125.54%3719
345.83-50.46-12.73%323465.006.99+3.39+94.17%5103
319.47-71.92-18.38%8207470.008.16+4.06+99.02%61,040
434.180.00-15475.008.63+4.63+115.75%3430
323.93-91.60-22.04%1604480.006.15+1.65+36.67%2902
397.330.00-120485.004.120.00-1791
405.100.00-51,388490.008.00+3.92+96.08%1774
371.910.00-122495.0010.45+5.25+100.96%2350
283.18-94.95-25.11%201,503500.0011.31+5.96+111.40%1341,580
393.530.00-1126505.0010.15+4.60+82.88%4211
332.85-68.50-17.07%3280510.0012.26+6.46+111.38%6247
273.71-127.49-31.78%3136515.0012.56+6.36+102.58%1181
267.00-74.52-21.82%1579520.0014.00+7.50+115.38%1529
331.35+0.49+0.15%1733525.0014.70+7.90+116.18%118576
263.55-119.15-31.13%2578530.0015.53+8.48+120.28%21599
274.79-102.15-27.10%1122535.0014.98+7.97+113.69%2533
304.51-69.14-18.50%61,166540.0015.95+8.10+103.18%265369
252.93-96.97-27.71%5125545.0016.89+7.82+86.22%50275
255.00-70.15-21.57%2923550.0019.50+10.03+105.91%2961,637
245.47-110.88-31.12%2104555.0010.900.00-1742
285.30-65.95-18.78%3302560.0019.20+9.52+98.35%4283
236.98-111.37-31.97%7258565.0022.55+12.40+122.17%17293
253.98-46.16-15.38%1318570.0022.28+10.65+91.57%22419
259.37-39.48-13.21%201,357575.0023.84+13.24+124.91%542,321
339.480.00-5383580.0024.37+12.42+103.93%21624
285.040.00-1112585.0018.07+4.42+32.38%1146
251.05-52.75-17.36%5172590.0025.85+11.35+78.28%4325
325.980.00-2110595.0020.77+6.47+45.24%6176
204.00-71.60-25.98%344,714600.0029.81+13.76+85.73%1332,193
322.600.00-2239605.0028.13+11.53+69.46%49174
242.95-68.18-21.91%1595610.0032.40+14.93+85.46%12517
261.400.00-4103615.0034.75+16.15+86.83%5127
194.00-69.80-26.46%6380620.0035.86+16.71+87.26%15664
226.55-40.54-15.18%6592625.0037.40+16.90+82.44%29333
183.92-66.68-26.61%14752630.0038.21+16.61+76.90%1331,130
275.570.00-5196635.0037.80+20.25+115.38%11368
186.70-43.88-19.03%7330640.0040.05+15.40+62.47%32291
189.20-37.63-16.59%193645.0040.90+16.80+69.71%42190
171.23-77.12-31.05%71,346650.0045.50+22.20+95.28%1692,063
263.540.00-1096655.0044.65+19.55+77.89%31275
167.15-45.70-21.47%26498660.0048.95+23.35+91.21%542,333
153.70-69.30-31.08%12804680.0056.25+23.65+72.55%5171,141
142.22-64.32-31.14%1001,254700.0063.50+24.62+63.32%6742,406
147.56-52.39-26.20%145447710.0069.39+27.44+65.41%172626
130.00-45.17-25.79%4798720.0073.75+27.39+59.08%31600
125.25-89.35-41.64%10348730.0077.70+25.80+49.71%54291
125.00-50.25-28.67%61675740.0082.58+30.84+59.61%151452
117.35-50.45-30.07%1711,217750.0088.30+32.55+58.39%1121,582
110.58-49.42-30.89%19429760.0093.64+34.46+58.23%63383
107.90-46.34-30.04%37300770.0096.70+33.35+52.64%133900
103.60-47.53-31.45%47787780.00105.80+38.10+56.28%263611
98.00-47.65-32.72%45505790.00110.00+37.25+51.20%112461
95.45-46.21-32.62%1,5111,905800.00114.00+36.60+47.29%3282,407
86.36-48.20-35.82%1151,047820.00130.00+43.10+49.60%164922
80.75-40.30-33.29%107810840.00140.60+44.10+45.70%174729
72.53-39.57-35.30%1191,555860.00155.49+48.67+45.56%103863
66.30-36.35-35.41%2541,093880.00167.44+53.15+46.50%22976
60.90-35.20-36.63%6153,213900.00173.80+45.30+35.25%122,515
56.50-33.04-36.90%2371,833920.00199.92+55.37+38.31%12825
52.25-32.55-38.38%631,112930.00153.900.00-1340
49.90-31.11-38.40%248705940.00179.59+24.15+15.54%1172
49.02-30.13-38.07%2171,693950.00163.600.00-1271
48.37-33.04-40.58%571,229960.00166.300.00-1301
44.00-29.00-39.73%25835970.00148.750.00-2258
45.00-23.40-34.21%291,290980.00236.82+52.00+28.14%3188
48.80-16.85-25.67%681,007990.00161.050.00-13213
38.70-26.55-40.69%3856,0101,000.00186.750.00-1341
37.98-25.17-39.86%195391,010.00245.50+40.57+19.80%16299
35.00-22.95-39.60%174161,020.00253.95+63.35+33.24%2148
33.30-22.30-40.11%52671,030.00197.650.00-16303
36.72-16.58-31.11%102981,040.00216.800.00-2237
30.40-22.45-42.48%114071,050.00237.850.00-12253
38.52-10.48-21.39%252921,060.00209.200.00-10101
38.35-8.65-18.40%81891,070.00216.400.00-451
26.80-21.70-44.74%583741,080.00240.750.00-261
27.00-17.34-39.11%214931,090.00270.900.00-266
24.72-17.82-41.89%3391,4221,100.00323.00+70.80+28.07%7111
23.76-19.34-44.87%92351,110.00287.600.00-231
22.70-19.32-45.98%11491,120.00271.450.00-232
22.05-14.57-39.79%4616901,130.00244.300.00-850
29.64-8.16-21.59%47301,140.00284.400.00-251
24.59-10.21-29.34%248591,150.00293.800.00-436
18.40-15.60-45.88%173651,160.00395.60+61.79+18.51%653
19.15-14.07-42.35%2801,170.00320.900.00-25
17.00-15.48-47.66%2605111,180.00324.730.00-211
17.50-13.67-43.86%11601,190.00466.650.00-70
15.90-12.35-43.72%1,6471,5211,200.00402.00+73.60+22.41%136
17.45-10.85-38.34%216181,210.00528.950.00-42
25.540.00-841901,220.00356.550.00-21
18.73-5.77-23.55%42251,230.00327.700.00-35
19.34-5.76-22.95%52081,240.00475.00+95.55+25.18%13
13.50-10.35-43.40%1295551,250.00417.480.00-59
14.22-7.72-35.19%1871,260.00489.95+63.14+14.79%37
26.300.00-6641,270.00399.820.00-13
11.75-7.75-39.74%2453421,280.00414.050.00-53
10.80-10.15-48.45%441271,290.00515.78+87.63+20.47%29
10.70-7.93-42.57%631,0801,300.00540.47+83.03+18.15%1743
13.70-12.12-46.94%71071,320.00558.13+124.78+28.79%8412
13.36-3.60-21.23%61691,340.00564.16+77.36+15.89%27
8.33-6.86-45.16%354901,360.00503.400.00-29
7.73-6.37-45.18%264441,380.00604.73+76.91+14.57%445
7.12-6.08-46.06%932,3141,400.00634.58+98.61+18.40%15237
7.00-11.95-63.06%131591,410.00536.550.00-221
12.200.00-51881,420.00648.78+123.48+23.51%55316
6.99-4.80-40.71%22871,430.00670.72+114.80+20.65%200
8.25-3.74-31.19%111001,440.00680.45+107.08+18.68%1880
6.50-4.50-40.91%241251,450.00687.76+117.51+20.61%1020
7.85-2.70-25.59%101901,460.00683.75+105.60+18.27%20
13.200.00-21371,470.00570.150.00-40
6.00-4.00-40.00%126901,480.00584.250.00-40
6.00-4.10-40.59%65981,490.00615.500.00-10
5.10-4.08-44.44%2701,0481,500.00646.600.00-540
5.00-3.70-42.53%1201,510.00651.400.00-620
13.920.00-65161,520.00654.930.00-200
5.40-6.10-53.04%8261,530.00647.400.00--0
7.57-5.00-39.78%1821,540.00667.23+667.23--0
7.850.00-6521,550.00675.380.00-200
11.950.00-27011,560.00693.130.00-20
6.50-0.55-7.80%1181,580.00690.690.00-20
3.95-3.95-50.00%621411,600.00726.300.00-20
5.09-3.66-41.83%1901,620.00753.170.00-20
4.78-1.47-23.52%47861,640.00707.740.00-20
9.200.00-1101,650.00748.650.00-20
4.42-1.98-30.94%1321,660.00723.900.00-20
6.250.00-1291,670.00727.570.00-20
4.85-0.90-15.65%3251,680.00735.200.00-10
3.10-3.65-54.07%1291,690.00-----
3.25-1.65-33.67%146391,700.00820.450.00-30
4.50-1.73-27.77%18191,710.00854.800.00-50
8.000.00-5171,720.00858.500.00-50
5.600.00-2221,730.00865.500.00-10
5.700.00-1181,740.00855.900.00-10
4.00-0.55-12.09%13281,750.00809.850.00-20
3.00-2.50-45.45%1381,760.00840.950.00--0
3.30-1.10-25.00%1531,770.00870.050.00-40
2.34-2.41-50.74%4311,780.00917.850.00-50
2.35-1.65-41.25%82451,790.00897.000.00-500
2.28-1.92-45.71%33531,800.00-----
3.900.00-18241,810.00903.900.00-220
2.83-1.87-39.79%191,820.00957.000.00-10
4.100.00-1241,830.00-----
9.660.00-111,840.00-----
2.05-1.25-37.88%1311,850.00-----
12.800.00-17121,860.00-----
3.500.00-1371,870.001,002.700.00--0
4.700.00-1141,880.00-----
3.200.00-1251,890.00-----
1.77-1.06-37.46%30591,900.00-----
1.95-1.95-50.00%2531,910.00-----
1.95-1.26-39.25%5321,920.00-----
2.00-2.75-57.89%21001,930.00-----
1.71-0.89-34.23%1579491,940.00-----