Australia markets open in 3 hours 28 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 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
890.000.00-1435.000.010.00-1120
-----10.000.010.00-271
886.870.00-2115.000.010.00-30153
523.790.00-111620.000.010.00-105155
-----25.000.010.00-2271
685.860.00-1330.00-----
-----35.000.030.00-11
-----45.000.010.00-614
572.710.00-173650.000.010.00-2319
-----55.000.140.00-11
-----60.000.030.00-168
-----65.000.100.00-12
-----70.000.090.00-1283
-----75.000.170.00-116
-----80.000.070.00-140
482.900.00-11085.000.040.00-12
450.040.00--190.000.070.00-140
-----95.000.050.00-537
798.400.00-146100.000.050.00-242,688
786.900.00-142110.000.060.00-1355
748.860.00-2144120.000.070.00-601,184
751.540.00-1226130.000.250.00-1225
655.860.00-16140.000.180.00-1294
677.600.00-113150.000.12-0.02-14.29%161,229
682.650.00-211160.000.300.00-788
779.450.00-111170.000.210.00-182
671.900.00-147180.000.270.00-2293
677.790.00-153190.000.290.00-1156
664.930.00-174200.000.48+0.18+60.00%25719
583.89-90.52-13.42%1198210.000.460.00-20203
650.000.00-359220.000.64+0.14+28.00%1816
648.250.00-139230.000.570.00-3391
720.480.00-146240.000.82+0.32+64.00%1267
570.00-109.50-16.11%689250.001.08+0.37+52.11%10537
606.780.00-141260.000.91+0.14+18.18%3150
613.230.00-249270.001.11+0.22+24.72%1455
585.230.00-154280.001.73+0.62+55.86%4381
676.580.00-158290.002.00+0.82+69.49%18429
474.97-117.53-19.84%8283300.001.98+0.49+32.89%611,780
595.150.00-8101310.001.520.00-16336
593.000.00-157320.002.16+0.35+19.34%2776
494.94+22.94+4.86%10314330.003.15+1.15+57.50%6238
557.570.00-1259340.003.54+1.20+51.28%100581
449.00-111.40-19.88%2189350.004.15+1.65+66.00%211,174
430.27-106.40-19.83%2145360.004.38+1.49+51.56%16622
421.17-116.83-21.72%1107370.005.40+2.10+63.64%3901
499.530.00-166380.005.60+1.95+53.42%2352
583.000.00-1120390.006.30+3.05+93.85%2516
386.92-128.08-24.87%32617400.007.05+2.65+60.23%701,024
504.720.00-8310410.007.00+2.10+42.86%13242
420.88-36.12-7.90%1326420.009.58+4.35+83.17%4473
490.890.00-1240430.007.05+0.85+13.71%4243
460.490.00-2207440.0011.23+4.98+79.68%17951
344.92-84.45-19.67%1312450.0012.35+4.75+62.50%561,441
375.40-69.70-15.66%5405460.0011.95+5.37+81.61%1347
324.90-124.07-27.63%1206470.0013.75+5.25+61.76%5720
329.75-67.75-17.04%16421480.0016.45+6.85+71.35%17262
321.70-74.30-18.76%6224490.0016.90+5.76+51.71%22970
298.16-84.39-22.06%51,000500.0019.57+8.42+75.52%4552,533
309.36-101.67-24.74%494505.0020.70+9.26+80.94%16515
315.64-52.66-14.30%5282510.0010.920.00-1249
313.77-52.08-14.24%570515.0011.650.00-1525
321.19-38.46-10.69%21247520.0023.26+8.46+57.16%4322,897
315.11-39.99-11.26%4101525.0022.65+8.20+56.75%4233
274.00-85.40-23.76%6249530.0021.35+6.25+41.39%14156
287.25-86.90-23.23%561535.0023.31+6.71+40.42%1130
278.20-93.85-25.23%11258540.0023.38+6.58+39.17%2236
264.48-82.62-23.80%19267545.0025.00+6.49+35.06%3287
260.78-74.34-22.18%22525550.0030.07+11.57+62.54%2991,121
308.25-21.50-6.52%4102555.0029.75+11.00+58.67%8231
252.64-74.82-22.85%6239560.0030.58+11.48+60.10%2347
289.48-36.54-11.21%371565.0032.30+10.90+50.93%4108
310.07-8.53-2.68%2233570.0032.40+10.65+48.97%9278
311.86-2.79-0.89%1160575.0031.64+8.84+38.77%1155
238.50-88.00-26.95%6374580.0036.70+16.70+83.50%27591
261.00-39.90-13.26%1101585.0032.50+10.60+48.40%33278
323.300.00-1571590.0034.35+7.75+29.14%5516
255.00-89.81-26.05%4102595.0042.25+15.90+60.34%881
228.65-75.97-24.94%27950600.0044.16+16.68+60.70%4581,675
225.62-77.63-25.60%2472605.0044.42+19.38+77.40%167
259.15-48.60-15.79%2213610.0045.09+14.99+49.80%90247
313.650.00-191615.0045.28+17.90+65.38%185
216.26-78.74-26.69%2444620.0051.29+18.69+57.33%16227
243.23-35.97-12.88%5250625.0048.51+21.16+77.37%2145
207.65-104.10-33.39%11188630.0053.60+15.50+40.68%18213
203.19-67.38-24.90%1212640.0056.85+16.24+39.99%6188
194.43-66.10-25.37%42,941650.0060.88+20.81+51.93%1761,570
188.14-68.11-26.58%2631660.0064.74+18.19+39.08%72209
181.79-50.81-21.84%16728680.0072.80+26.70+57.92%273350
167.36-58.53-25.91%471,605700.0082.36+26.36+47.07%4151,567
160.92-80.67-33.39%32389710.0082.00+22.80+38.51%2213
166.08-56.50-25.38%72551720.0092.00+32.70+55.14%7528
152.29-55.27-26.63%9498730.0092.86+32.06+52.73%7170
210.840.00-28317740.00100.16+30.16+43.09%74221
142.72-42.28-22.85%211,062750.00104.00+29.40+39.41%481,134
138.78-56.44-28.91%194387760.00112.16+33.44+42.48%26319
134.05-59.32-30.68%68302770.00117.50+37.95+47.71%31180
132.33+132.33-417775.00115.27+115.27-74
135.22-52.83-28.09%22228780.00123.28+33.03+36.60%18405
126.00+126.00-34785.00124.47+124.47-40
130.09-43.44-25.03%126498790.00126.94+37.94+42.63%17688
136.97+136.97-10795.00105.23+105.23-40
120.89-50.61-29.51%2141,536800.00134.00+38.00+39.58%42859
131.70+131.70-20805.00132.99+132.99-60
116.20+116.20-210810.00136.55+136.55-80
-----815.00127.41+127.41-380
112.37-48.50-30.15%266581820.00143.35+39.50+38.04%30401
115.22+115.22-290825.00142.37+142.37-182
114.16+114.16-145830.00145.10+145.10-30
132.82+132.82-90835.00-----
106.00-45.67-30.11%331,140840.00142.86+28.21+24.61%21601
118.50+118.50-20845.00134.75+134.75-40
101.50+101.50-205850.00166.00+166.00-475
102.60+102.60-11100855.00161.05+161.05-10
100.00-33.35-25.01%199817860.00158.81+34.76+28.02%27526
147.71+147.71--1865.00-----
104.35+104.35-3111870.00177.06+177.06-10
100.47+100.47-2100875.00157.00+157.00-40
92.10-41.90-31.27%25704880.00184.95+44.40+31.59%3427
139.06+139.06--1885.00-----
90.15+90.15-22890.00-----
86.99+86.99-20895.00-----
86.50-41.60-32.47%2321,369900.00197.65+43.82+28.49%26543
88.09+88.09-91905.00-----
88.20+88.20-130910.00207.25+207.25-10
101.23+101.23-10915.00-----
80.03-44.62-35.80%29323920.00207.40+56.38+37.33%10170
84.27+84.27-10925.00-----
83.10-27.79-25.06%23271930.00187.77+30.25+19.20%4346
80.27-32.07-28.55%8491940.00220.00+58.95+36.60%3159
78.01+78.01-41945.00-----
73.35-34.76-32.15%50613950.00224.42+34.42+18.12%2842
69.72-34.66-33.21%18202960.00212.10+49.20+30.20%2133
80.65+80.65-10965.00-----
67.60-35.19-34.23%78274970.00193.100.00-1252
67.50+67.50-81975.00-----
66.75-33.45-33.38%58391980.00205.750.00-4268
64.00-33.00-34.02%52315990.00237.45+53.16+28.85%1155
61.90-32.13-34.17%6123,0721,000.00275.92+65.66+31.23%147665
58.20-34.80-37.42%312271,010.00263.70+64.95+32.68%3372
57.45-33.18-36.61%712211,020.00206.850.00-6271
54.92-35.39-39.19%41831,030.00213.700.00-2329
54.00-29.50-35.33%171341,040.00199.900.00-4462
51.50-31.67-38.08%285051,050.00236.150.00-4842
49.85-27.55-35.59%71151,060.00232.050.00-4302
51.33-43.07-45.63%53691,070.00241.600.00-2120
46.48-25.74-35.64%34991,080.00245.000.00-2241
48.50-24.24-33.32%4851,090.00253.600.00-289
43.30-25.70-37.25%407231,100.00263.500.00-1218
41.16-21.43-34.24%61841,110.00269.250.00-291
43.87-19.50-30.77%42911,120.00362.08+83.08+29.78%1123
41.35-31.15-42.97%101001,130.00274.330.00-170
39.90-30.35-43.20%50721,140.00285.550.00-2274
36.20-23.04-38.89%213601,150.00286.050.00-197
36.35-21.90-37.60%62771,160.00307.750.00-252
37.35-17.72-32.18%21471,170.00444.490.00-6144
52.990.00-2651,180.00317.130.00-217
49.20-1.90-3.72%1531,190.00343.350.00-245
30.99-18.73-37.67%6302,8171,200.00341.790.00-1168
29.90-21.39-41.70%3701,210.00371.730.00-250
49.000.00-3871,220.00379.840.00-24
32.85-22.50-40.65%9421,230.00378.850.00-311
33.74-17.41-34.04%10401,240.00458.99+92.95+25.39%24
26.40-17.62-40.03%42651,250.00410.100.00-811
51.200.00-1751,260.00416.250.00-21
41.820.00-1531,270.00433.550.00-312
31.66-7.40-18.95%14671,280.00401.450.00--2
38.380.00-1511,290.00427.400.00-515
24.60-13.15-34.83%3544831,300.00416.560.00-429
24.50-12.50-33.78%32611,320.00457.150.00-22
27.81-12.39-30.82%1521,340.00473.300.00-230
20.75-13.97-40.24%7731,360.00583.50+97.60+20.09%120
20.45-12.37-37.69%8941,380.00521.830.00-28
17.00-11.60-40.56%191,1551,400.00636.10+107.92+20.43%1262
33.480.00-11351,410.00566.000.00-45
16.01-17.84-52.70%21471,420.00538.170.00--1
28.600.00-1511,430.00581.580.00-1818
20.00-13.43-40.17%31131,440.00568.910.00-23
18.12-10.38-36.42%2701,450.00595.440.00-1426
16.05-15.00-48.31%3251,460.00564.750.00-210
17.12-5.78-25.24%1561,470.00581.120.00-213
29.350.00-10531,480.00623.970.00-212
13.00-9.33-41.78%63241,490.00644.350.00-125
12.50-8.75-41.18%727511,500.00735.45+93.07+14.49%46
11.95-8.15-40.55%1561,520.00672.060.00-110
12.38-13.87-52.84%1411,540.00663.750.00-20
18.300.00-21601,560.00687.540.00-40
10.80-6.83-38.74%21081,580.00650.990.00-20
9.43-6.37-40.32%282361,600.00741.430.00-20
21.100.00-11091,620.00731.300.00-20
8.50-11.55-57.61%62561,640.00751.640.00-40
10.65-4.18-28.19%1841,650.00751.610.00-80
19.360.00-1281,660.00783.210.00-20
14.000.00-141,670.00796.510.00-40
13.000.00-1171,680.00813.750.00-20
12.700.00-2361,690.00825.300.00-20
7.55-5.05-40.08%271341,700.00794.400.00-20
39.050.00-661,710.00828.300.00-20
31.620.00--361,720.00857.750.00-890
9.75-7.55-43.64%5191,730.00869.750.00-50
36.000.00-1401,740.00829.450.00-20
6.55-4.85-42.54%321711,750.00850.100.00-20
14.500.00-12231,760.00887.340.00-40
6.83-8.55-55.59%1101,770.00870.200.00-40
6.26-5.19-45.33%5241,780.00920.100.00-50
6.40-3.83-37.44%512461,790.00834.400.00-20
6.20-4.26-40.73%41081,800.00893.900.00-20
11.850.00-591,810.00-----
10.550.00-3281,820.00-----
11.350.00-1101,830.00-----
6.50-6.10-48.41%21211,840.00-----
7.20-3.55-33.02%941,850.00-----
13.600.00-2301,860.00-----
5.50-5.25-48.84%171,870.00-----
5.03-5.57-52.55%5251,880.00-----
7.80-0.34-4.18%3401,890.00-----
4.94-3.06-38.25%41461,900.00-----
9.950.00-8651,910.001,047.950.00-60
5.00-3.25-39.39%11211,920.00-----
4.72-4.33-47.85%23241,930.001,067.950.00-10
4.45-3.05-40.67%1535331,940.00-----