Australia markets closed

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
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
930.730.00-2185.000.010.00-34
950.360.00-12610.000.010.00-1977
-----15.000.010.00-12
-----20.000.010.00-11
-----30.000.020.00-33
-----50.000.010.00-38
-----100.000.020.00-30151
-----110.000.180.00-14
-----120.000.050.00--2
-----130.000.050.00--2
-----140.000.140.00-15
-----150.000.10-0.01-9.09%167
-----160.000.120.00-1012
-----170.000.170.00-120
700.650.00-12180.000.190.00-19
-----190.000.20-0.02-9.09%273
513.380.00-11200.000.25+0.02+8.70%221381
532.300.00-21210.000.21-0.09-30.00%1061
476.450.00--1220.000.340.00-30125
626.500.00-122230.000.34-0.02-5.56%593
619.600.00-25240.000.78+0.34+77.27%632
656.700.00-23250.000.53-0.01-1.85%569
376.150.00--1260.000.62+0.04+6.90%434
382.500.00-12270.000.67+0.02+3.08%474
-----280.000.79+0.04+5.33%332
397.770.00-24290.001.17+0.36+44.44%1035
575.000.00-38300.001.52+0.68+80.95%26221
533.470.00-513310.001.090.00-126
-----320.001.37+0.22+19.13%132
481.430.00-33330.001.250.00-158
568.670.00-222340.001.92+0.45+30.61%153
489.20+5.40+1.12%15350.002.26+0.50+28.41%198
419.65-146.88-25.93%24360.001.970.00-198
431.94+11.12+2.64%123370.004.05+1.85+84.09%1126
522.410.00-126380.003.10+0.55+21.57%397
426.13-67.84-13.73%19390.002.550.00-284
502.700.00-127400.005.40+2.25+71.43%418563
470.450.00-126410.006.30+3.05+93.85%300328
296.330.00-19420.004.500.00-1224
438.500.00-222430.004.500.00-11,806
401.13+18.12+4.73%164440.004.690.00-5773
427.870.00-118450.009.87+4.44+81.77%41,884
395.790.00-134460.007.45+1.45+24.17%3385
454.950.00-28470.0012.00+5.93+97.69%1280
318.47-127.68-28.62%197480.007.50+0.37+5.19%1381
306.97-127.89-29.41%222490.0012.40+4.60+58.97%13216
304.10-121.22-28.50%250500.0015.80+6.90+77.53%37599
295.90-123.07-29.37%312510.0017.05+7.05+70.50%7198
287.70-67.17-18.93%268520.0014.35+3.80+36.02%9156
283.00-75.40-21.04%363530.0019.15+7.15+59.58%238
348.030.00-234540.0021.92+8.60+64.56%13143
263.06-75.20-22.23%633550.0025.21+10.66+73.26%391,078
297.44-29.45-9.01%165560.0021.10+6.45+44.03%3113
247.22-86.68-25.96%117570.0028.10+10.80+62.43%4177
291.16-51.64-15.06%160580.0032.50+14.40+79.56%52495
277.38-18.12-6.13%1431590.0019.350.00-6147
226.15-77.40-25.50%13116600.0037.77+15.27+67.87%191,278
279.330.00-1160610.0038.62+14.22+58.28%396
292.600.00-181620.0040.85+10.70+35.49%15202
198.29-72.91-26.88%873630.0033.50+7.00+26.42%603114
198.50-71.79-26.56%357640.0048.37+16.27+50.69%6136
187.00-66.35-26.19%24179650.0053.10+18.90+55.26%21304
199.68-66.22-24.90%4144660.0055.67+19.57+54.21%6227
190.25-42.10-18.12%756670.0058.95+20.13+51.85%504132
172.00-68.09-28.36%5122680.0065.35+24.85+61.36%11344
168.09-74.16-30.61%2697690.0070.25+23.65+50.75%10209
156.40-59.32-27.50%10295700.0073.50+26.70+57.05%6011,301
211.450.00-4223710.0078.90+26.84+51.56%65121
162.50-56.67-25.86%7191720.0083.00+29.00+53.70%1498
168.50-26.08-13.40%2116730.0089.15+29.82+50.26%22122
188.780.00-260740.0090.70+31.40+52.95%1861
130.18-61.16-31.96%65163750.0099.08+33.63+51.38%16529
127.79-71.66-35.93%639760.00104.25+34.31+49.06%1552
121.75-53.73-30.62%1277770.00109.65+34.30+45.52%34165
124.50-42.15-25.29%3125780.00113.53+38.53+51.37%22252
127.00-69.30-35.30%775790.00106.71+32.71+44.20%751
109.50-51.70-32.07%47232800.00127.80+36.65+40.21%32661
117.37-34.23-22.58%9134810.0094.450.00-249
102.07-37.98-27.12%17165820.00114.67+14.47+14.44%758
98.83-46.11-31.81%19101830.00122.90+20.65+20.20%1291
103.95-36.34-25.90%14239840.00147.70+38.13+34.80%12362
91.19-45.01-33.05%41477850.00124.25+9.34+8.13%1550
117.00-12.98-9.99%1122860.00137.30+18.50+15.57%2113
84.62-41.21-32.75%8999870.00110.200.00-1105
85.90-37.75-30.53%34256880.00178.89+48.89+37.61%20770
105.55-15.20-12.59%3116890.00118.500.00-459
76.65-39.67-34.10%63869900.00157.09+22.44+16.67%2244
78.07-31.18-28.54%21112910.00150.040.00-575
74.66-32.69-30.45%43181920.00167.38+11.05+7.07%2121
70.89-39.11-35.55%2189930.00142.600.00-184
65.00-35.25-35.16%291940.00157.950.00-2135
62.73-32.67-34.25%36234950.00164.800.00-584
63.00-34.60-35.45%16160960.00170.200.00-4187
61.82-31.54-33.78%3128970.00237.02+59.67+33.65%1193
66.40-20.30-23.41%10403980.00196.800.00-145
54.18-28.94-34.82%27434990.00172.700.00-6105
51.03-29.59-36.70%243891,000.00246.40+66.40+36.89%3114
49.75-30.16-37.74%101051,010.00201.800.00-199
49.62-25.63-34.06%4711,020.00203.850.00-270
73.800.00-31611,030.00200.200.00-2108
51.45-18.50-26.45%21051,040.00233.000.00-1169
51.00-21.00-29.17%21491,050.00219.200.00-1197
58.00-21.55-27.09%11301,060.00219.500.00-242
39.93-27.27-40.58%5611,070.00243.450.00-228
38.42-24.23-38.68%3931,080.00248.950.00-439
48.70-34.60-41.54%4801,090.00237.650.00-141
34.85-18.55-34.74%575661,100.00267.170.00-148
63.100.00-61411,110.00243.400.00-265
32.89-20.01-37.83%1901,120.00264.000.00-253
31.40-36.90-54.03%2951,130.00258.050.00-244
30.27-21.88-41.96%12561,140.00298.150.00-460
33.50-15.88-32.16%168421,150.00291.550.00-239
53.200.00-5721,160.00299.000.00-27
31.95-19.20-37.54%2631,170.00346.700.00-210
33.90-15.85-31.86%1941,180.00332.070.00-216
27.50-17.41-38.77%9541,190.00358.900.00-320
24.40-15.10-38.23%463791,200.00341.640.00-126
23.40-18.00-43.48%1691,210.00344.000.00-219
38.530.00-40541,220.00377.650.00-11
22.55-24.80-52.38%11821,230.00341.100.00-11
29.50-6.35-17.71%8401,240.00379.650.00-29
20.70-15.61-42.99%351111,250.00397.200.00-56
35.550.00-2251,260.00409.950.00-12
20.70-16.40-44.20%1291,270.00416.600.00-88
20.20-17.45-46.35%3241,280.00430.450.00-15
38.950.00-1801,290.00-----
17.20-14.20-45.22%211,0871,300.00400.650.00-14
22.75-11.45-33.48%2411,320.00427.600.00-23
21.99-8.06-26.82%1751,340.00459.140.00-21
21.00-7.00-25.00%12031,360.00602.81+141.76+30.75%21
13.20-17.85-57.49%781511,380.00611.13+100.53+19.69%2097
12.20-8.97-42.37%3927881,400.00640.40+100.99+18.72%233
16.00-13.20-45.21%2971,410.00546.890.00--19
11.50-12.90-52.87%2431,420.00574.750.00-231
29.460.00-2651,430.00526.100.00-2020
14.85-9.56-39.16%1771,440.00-----
20.230.00-31331,450.00582.430.00-2032
21.550.00-11811,460.00581.950.00-223
25.700.00-8431,470.00536.070.00-239
12.85-8.10-38.66%93781,480.00710.67+86.18+13.80%20928
9.65-10.29-51.60%42771,490.00639.260.00-20
9.05-6.94-43.40%131681,500.00742.07+95.92+14.84%411
12.43-11.87-48.85%2861,520.00660.180.00-22
8.05-5.95-42.50%28601,540.00600.610.00-20
10.70-2.75-20.45%1531,560.00682.300.00-143
14.750.00-21641,580.00667.550.00--0
6.90-5.10-42.50%20781,600.00699.900.00-20
13.350.00-3591,620.00674.280.00-20
7.30-3.70-33.64%34181,640.00740.190.00-20
7.99-6.36-44.32%2441,650.00773.490.00-120
6.05-6.95-53.46%2351,660.00-----
8.05-4.60-36.36%391,670.00-----
11.850.00-1331,680.00-----
7.30-2.61-26.34%16211,690.00774.000.00--0
6.90-4.20-37.84%21611,700.00846.650.00-200
33.800.00-551,710.00-----
13.450.00-161,720.00865.400.00-310
9.250.00-341,730.00869.800.00-50
10.350.00-3151,740.00847.550.00-10
12.300.00-1551,750.00891.050.00-300
9.900.00-1121,760.00895.500.00-50
9.900.00-181,770.00869.200.00-40
24.400.00-321,780.00917.250.00-60
4.39-3.05-40.99%75531,790.00925.650.00-50
4.52-5.73-55.90%2291,800.00901.850.00-20
7.550.00-161,810.00944.350.00-150
9.500.00-811,820.00-----
8.550.00-781,830.00-----
4.80-2.55-34.69%121,840.00-----
4.40-2.10-32.31%1271,850.00946.330.00--0
23.750.00-1891,860.00-----
9.150.00-7271,870.00-----
8.900.00-14181,880.00-----
8.250.00-3201,890.00-----
4.50-1.75-28.00%3191,900.00-----
4.45-3.70-45.40%3151,910.00-----
8.150.00-11411,920.00-----
3.15-6.10-65.95%51681,930.00-----
3.56-1.94-35.27%1123591,940.00-----