Australia markets open in 9 hours 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
822.79+31.67 (+4.00%)
At close: 04:00PM EST
826.56 +3.77 (+0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
799.05+11.51+1.46%21,9895.000.010.00-13,662
438.500.00-146010.000.010.00-1736
149.410.00--115.000.010.00-101,120
757.340.00-12120.000.010.00-4305
255.150.00-51425.000.010.00-1308
642.280.00-130430.000.020.00-6073,968
705.220.00-12335.000.010.00-51,061
700.510.00-15840.000.010.00-11,130
676.970.00-12345.000.010.00-5833
727.050.00-34050.000.020.00-21,127
612.260.00-25955.000.020.00-61,146
721.530.00-16660.000.020.00-21,793
557.170.00-16965.000.030.00-11,879
708.500.00-115470.000.040.00-135,877
705.520.00-24575.000.030.00-512,271
472.240.00-116380.000.03-0.01-25.00%351,954
606.000.00-115485.000.050.00-11,894
649.900.00-2018990.000.070.00-1201,079
398.000.00-130695.000.120.00-10848
699.530.00-21,119100.000.05-0.02-28.57%14,952
498.450.00-2240105.000.080.00-3958
627.950.00-1600110.000.050.00-11,308
712.00+129.27+22.18%1175115.000.090.00-12,870
680.000.00-2691120.000.110.00-152,154
679.380.00-1566125.000.12-0.05-29.41%1217,607
696.63+21.03+3.11%11,240130.000.150.00-1318,987
680.04+174.91+34.63%1448135.000.150.00-32,349
527.300.00-1489140.000.140.00-11,955
681.80+92.91+15.78%3199145.000.19-0.01-5.00%21,751
635.850.00-43,485150.000.220.00-144,845
634.200.00-2229155.000.300.00-1579
666.96+41.87+6.70%1888160.000.21-0.04-16.00%51,215
530.210.00-2162165.000.27-0.02-6.90%1476
657.35+21.80+3.43%1404170.000.29-0.10-25.64%1891
635.150.00-33,946175.000.320.00-82,382
624.000.00-2963180.000.30-0.10-25.00%47,972
623.020.00-15,588185.000.500.00-11,077
617.800.00-310,427190.000.40-0.09-18.37%3790
636.05+22.00+3.58%35,634195.000.45-0.05-10.00%11,359
595.600.00-12,732200.000.49-0.05-9.26%1549,271
619.00+139.00+28.96%1899210.000.57-0.06-9.52%11,830
587.180.00-1816220.000.68-0.08-10.53%113,757
598.00+22.05+3.83%3970230.000.76-0.11-12.64%12,702
570.770.00-1642240.001.000.00-54,201
584.47+26.44+4.74%41,514250.001.08-0.11-9.24%363,126
537.260.00-2168255.001.10-0.20-15.38%11,055
539.000.00-1713260.001.35+0.01+0.75%31,362
463.000.00-283510265.001.770.00-1762
543.580.00-11,406270.001.38-0.23-14.29%3531
532.620.00-2532275.001.50-0.12-7.41%13992
553.50+34.69+6.69%12,347280.001.59-0.26-14.05%71,227
529.750.00-3471285.001.970.00-1384
529.320.00-1303290.001.960.00-11541
451.050.00-249429295.002.00-0.13-6.10%62,016
534.44+24.04+4.71%2793300.002.10-0.15-6.67%183,637
512.720.00-8259305.002.370.00-11,039
528.43+24.82+4.93%6993310.002.46-0.59-19.34%11,079
520.69+41.69+8.70%4251315.003.000.00-3493
455.000.00-1535320.002.80-0.05-1.75%6616
484.290.00-1463325.002.83-0.22-7.21%1568
505.50+38.57+8.26%21,156330.002.99-0.32-9.67%16579
368.430.00-3381335.003.920.00-1975
481.300.00-1604340.003.35-0.56-14.32%102,093
452.230.00-1830345.003.800.00-21,085
487.93+18.98+4.05%4980350.003.75-0.35-8.54%54,554
467.000.00-1476355.004.150.00-21,664
452.290.00-1317360.004.17-0.43-9.35%33,312
392.450.00-3201365.004.740.00-6555
449.660.00-1928370.004.70-0.25-5.05%41,277
466.95+149.89+47.27%2889375.005.05-0.45-8.18%312,995
464.70+25.70+5.85%2796380.004.92-0.59-10.71%783,141
460.00+28.00+6.48%11,333385.005.75-0.04-0.69%102546
451.79+2.79+0.62%11,143390.006.240.00-362,166
428.020.00-2223395.006.00-1.05-14.89%12,366
445.50+26.15+6.24%42,421400.006.20-0.63-9.22%2928,202
395.450.00-3503405.007.100.00-2444
399.270.00-5386410.006.85-0.70-9.27%3403
304.500.00-2236415.007.20-1.30-15.29%4612
389.530.00-41,381420.007.60-1.35-15.08%132,693
386.000.00-1269425.008.700.00-82,173
418.81+24.95+6.33%31,030430.008.45-0.88-9.43%31,260
373.600.00-1652435.008.81-1.19-11.90%2617
410.10+25.43+6.61%3814440.009.14-0.86-8.60%42,186
402.90-4.10-1.01%1426445.009.65-0.70-6.76%2862
390.26+15.98+4.27%91,220450.0010.00-0.75-6.98%382,820
370.330.00-1490455.0012.300.00-21330
393.00+26.92+7.35%9559460.0012.000.00-61,003
356.800.00-1423465.0012.370.00-11260
356.600.00-51,627470.0012.00-0.97-7.48%41,139
378.59+21.79+6.11%21,334475.0013.650.00-3811
376.50+25.48+7.26%341,164480.0013.15-1.22-8.49%16886
372.49+33.04+9.73%1517485.0013.75-1.20-8.03%3957
323.830.00-2695490.0014.33-1.17-7.55%83692
360.30+29.04+8.77%2621495.0014.95-1.25-7.72%11508
361.00+24.40+7.25%826,756500.0015.30-1.53-9.09%1044,103
355.45+28.95+8.87%102,641505.0016.45-1.75-9.62%1526
348.12+19.52+5.94%15551510.0017.15-1.25-6.79%118548
317.000.00-1366515.0017.65-1.65-8.55%3494
339.20+21.63+6.81%7488520.0018.63-1.21-6.10%5592
339.30+26.13+8.34%131,443525.0018.92-2.28-10.75%135353
309.950.00-1465530.0019.80-2.08-9.51%9411
328.93+14.66+4.66%3447535.0021.00-1.95-8.50%2385
314.48+27.29+9.50%2787540.0021.60-1.90-8.09%29651
281.240.00-11,129545.0022.60-4.20-15.67%2302
320.21+20.41+6.81%172,064550.0023.30-2.00-7.91%1382,413
292.010.00-3304555.0025.15-1.75-6.51%1198
286.610.00-2730560.0025.25-4.36-14.72%13584
274.900.00-3223565.0026.12-5.14-16.44%81,781
300.71+18.71+6.63%91,007570.0026.90-2.87-9.64%15671
297.86+22.47+8.16%3622575.0028.12-2.50-8.16%71,980
296.40+22.80+8.33%3742580.0029.22-3.38-10.37%8211
267.790.00-11268585.0032.05-2.69-7.74%1102
262.790.00-2728590.0031.60-3.65-10.35%121,397
282.51+22.66+8.72%12418595.0032.29-2.94-8.35%15153
279.60+23.15+9.03%294,187600.0033.40-3.17-8.67%2744,197
275.78+23.78+9.44%1499605.0035.00-2.40-6.42%4220
270.00+17.65+6.99%2477610.0036.23-2.69-6.91%21652
267.00+20.95+8.51%1323615.0038.15-3.10-7.52%5470
267.93+24.46+10.05%61,184620.0038.40-3.90-9.22%33847
263.49+24.74+10.36%11,232625.0039.85-3.27-7.58%22563
258.30+23.87+10.18%3576630.0041.30-3.00-6.77%16294
241.88+21.48+9.75%1614635.0042.82-3.98-8.50%3207
253.15+21.64+9.35%61,453640.0043.80-4.15-8.65%75457
247.50+18.09+7.89%1224645.0049.140.00-176
246.85+26.55+12.05%571,585650.0046.30-5.60-10.79%2921,497
227.71+8.71+3.98%2288655.0048.55-4.45-8.40%14270
241.07+24.06+11.09%23665660.0049.65-5.32-9.68%53315
234.94+20.92+9.77%3259665.0051.74-4.57-8.12%18116
234.73+24.94+11.89%14775670.0053.32-4.60-7.94%15317
228.57+24.29+11.89%45422675.0054.98-5.42-8.97%2204
227.20+22.96+11.24%152446680.0056.05-4.70-7.74%21901
224.95+25.46+12.76%75247685.0064.100.00-2276
219.45+20.66+10.39%8339690.0059.84-5.42-8.31%9386
196.000.00-37229695.0062.07-5.28-7.84%3262
216.00+20.40+10.43%3553,385700.0063.46-4.79-7.02%1,5901,641
210.74+24.92+13.41%43334705.0067.57-3.93-5.50%1198
207.50+20.25+10.81%291,416710.0067.05-5.63-7.75%140298
203.92+24.92+13.92%115389720.0070.87-7.23-9.26%445632
196.59+19.59+11.07%76906730.0074.90-6.26-7.71%34327
192.45+18.95+10.92%1011,286740.0078.95-5.65-6.68%283147
186.02+16.22+9.55%711,477750.0083.00-6.53-7.29%2781,462
179.64+15.54+9.47%29623760.0088.35-5.35-5.71%9465
176.50+19.27+12.26%36894770.0092.65-7.00-7.02%3842
171.58+17.33+11.24%1321,869780.0097.12-7.28-6.97%41171
165.20+19.93+13.72%89835790.00102.40-8.80-7.91%13226
161.45+19.96+14.11%5744,847800.00105.50-7.80-6.88%402372
155.56+17.86+12.97%130483810.00111.43-9.62-7.95%727
152.06+16.70+12.34%188671820.00117.08-10.02-7.88%7112
147.46+16.58+12.67%682,816830.00125.65-6.40-4.85%163
142.75+18.97+15.33%742,432840.00127.62-10.98-7.92%9482
138.50+14.50+11.69%962,699850.00133.13-8.76-6.17%18219
135.08+18.73+16.10%281,051860.00138.71-11.84-7.86%95238
125.26+13.26+11.84%511,558880.00150.17-11.46-7.09%8216
118.80+13.81+13.15%3802,693900.00162.00-10.34-6.00%122462
111.55+16.31+17.13%451,094920.00175.60-12.20-6.50%21151
107.36+14.44+15.54%39568930.00181.41-17.81-8.94%692
104.17+14.95+16.76%95373940.00194.100.00-3453
101.40+11.60+12.92%941,381950.00194.85-11.40-5.53%111,003
97.66+14.19+17.00%59639960.00202.31-30.14-12.97%3486
95.12+11.09+13.20%30240970.00216.00-9.90-4.38%3376
92.20+10.86+13.35%54302980.00217.54-18.21-7.72%8170
90.00+13.70+17.96%10449990.00244.400.00-171
87.56+11.60+15.27%4853,6771,000.00230.30-14.16-5.79%109259
84.65+13.10+18.31%263161,010.00239.85-13.80-5.44%15138
81.31+12.36+17.93%92351,020.00275.690.00-2168
80.00+13.93+21.08%604451,030.00271.250.00-2128
77.30+13.33+20.84%41221,040.00283.200.00-15358
74.92+9.92+15.26%1085641,050.00281.600.00-2227
65.05+5.33+8.92%12561,060.00298.450.00-8131
68.30+11.40+20.04%151591,070.00305.700.00-2116
68.05+10.06+17.35%73961,080.00324.340.00-2140
65.54+8.89+15.69%302051,090.00311.37-12.49-3.86%1120
62.80+8.00+14.60%1188561,100.00316.55-32.10-9.21%2169
55.00+7.23+15.14%11491,110.00341.160.00-238
54.42+6.07+12.55%261251,120.00454.050.00-98318
47.550.00-1773841,130.00366.450.00-2104
56.45+11.48+25.53%31881,140.00418.500.00-212
53.80+10.30+23.68%1752621,150.00384.340.00-425
52.10+8.65+19.91%5831,160.00394.710.00-964
39.750.00-21301,170.00401.220.00-619
49.00+9.05+22.65%113791,180.00377.07-32.46-7.93%114
48.40+9.90+25.71%13521,190.00483.700.00-28
46.60+7.12+18.03%1701,6611,200.00394.00-36.80-8.54%4104
45.30+8.52+23.16%141191,210.00478.800.00-27
43.90+10.83+32.75%8991,220.00436.150.00-111
41.93+9.73+30.22%1321,230.00439.550.00-64
41.00+8.00+24.24%72531,240.00447.550.00-55
40.00+6.65+19.94%156921,250.00460.790.00-37
38.95+9.84+33.80%5201,260.00570.500.00--0
37.08+3.22+9.51%54691,270.00553.300.00-20
28.670.00-1381,280.00570.850.00--0
35.45+7.51+26.88%6751,290.00494.800.00-22
34.50+7.42+27.40%1147781,300.00485.44-80.59-14.24%11
32.00+5.85+22.37%71001,320.00635.950.00-11
30.00+6.51+27.71%2861,340.00553.950.00-20
28.50+6.51+29.60%141551,360.00632.000.00--0
27.10+5.10+23.18%124931,380.00588.500.00-20
25.20+4.24+20.23%611,5051,400.00630.000.00-50
23.70+5.25+28.46%5301,420.00708.200.00--0
22.55+5.30+30.72%3711,440.00-----
16.950.00-211841,460.00739.650.00--0
19.97+3.57+21.77%1972,2021,480.00662.080.00-20
19.20+4.38+29.55%16191,490.00-----
18.80+3.80+25.33%673361,500.00680.000.00-50
18.40+4.40+31.43%17141,510.00-----
16.45+2.70+19.64%2211,520.00-----
16.000.00-211,530.00-----
16.50+3.50+26.92%441,540.00-----
16.25+3.80+30.52%1271,550.00-----
15.60+3.05+24.30%271211,560.00-----
14.79+3.42+30.08%251,580.00-----
14.25+3.40+31.34%42261,600.00-----
13.15+2.85+27.67%2131,620.00-----
12.85+2.71+26.73%861571,640.00-----