Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,139.01+74.32 (+6.98%)
At close: 04:00PM EDT
1,132.18 -6.83 (-0.60%)
Pre-market: 09:10AM EDT
In the money
Show:ListStraddle
Calls
21 March 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
717.620.00-15320.001.300.00-157826
-----330.001.250.00-77629
-----340.004.550.00-111
803.610.00-14350.001.530.00-40118
695.830.00-233360.001.810.00-815
698.350.00-47370.003.000.00-105
686.300.00-20380.001.950.00-121
676.830.00-23390.002.150.00-1405
762.170.00-202163400.002.250.00-2337
448.820.00-12410.002.600.00-212
480.000.00-22420.005.380.00-130
549.280.00-119430.003.050.00-5184
494.170.00-18440.003.190.00-1065
713.160.00-13450.003.350.00-17127
462.700.00-25460.003.650.00-227
580.990.00-120470.003.950.00-272
581.330.00-118480.004.110.00-252
492.480.00-18490.0011.290.00-132
569.650.00-245500.004.900.00-41355
631.850.00-17520.006.550.00-11381
630.920.00-237540.006.800.00-11549
511.840.00-520560.007.790.00-16397
492.230.00-161580.008.900.00-21470
574.100.00-3129600.0010.700.00-101,024
530.000.00-1107620.0012.040.00-1290
364.900.00-188640.0013.990.00-8174
522.750.00-293660.0016.150.00-126860
485.570.00-371680.0018.500.00-10451
488.100.00-12253700.0020.700.00-4242,066
484.750.00-668710.0022.550.00-3123
476.300.00-479720.0024.250.00-2246
468.600.00-4105730.0024.750.00-7425
460.900.00-8100740.0027.150.00-5426
462.530.00-18200750.0029.000.00-180738
453.990.00-16171760.0030.400.00-2377
430.850.00-4111770.0032.310.00-3967
409.580.00-294780.0035.300.00-1340
418.300.00-16169790.0036.500.00-558572
414.750.00-116445800.0038.100.00-1021,310
404.750.00-10285810.0041.250.00-2181
398.950.00-14302820.0043.120.00-34689
394.130.00-1330830.0047.090.00-26402
383.150.00-2575840.0049.500.00-19110
380.650.00-35727850.0050.000.00-26149
361.400.00-3286860.0053.320.00-5140
350.100.00-5440880.0059.270.00-11262
347.500.00-791,076900.0064.540.00-304312
325.150.00-8196920.0087.750.00-4783
327.280.00-26479940.0079.900.00-5217
310.170.00-56326960.0085.120.00-69216
292.450.00-48329980.0091.750.00-3576
282.200.00-1861,1391,000.00100.620.00-36603
256.960.00-61211,020.00110.080.00-339
260.110.00-372121,040.00120.740.00-864
241.140.00-612501,060.00129.660.00-21132
239.350.00-651471,080.00138.400.00-3939
227.930.00-2621,0541,100.00147.300.00-108107
219.250.00-451991,120.00159.300.00-255214
211.350.00-342321,140.00166.720.00-13393
198.750.00-141141,160.00279.550.00-24
194.800.00-343341,180.00367.100.00-22
185.700.00-834551,200.00200.300.00-5942
180.800.00-9661,220.00253.350.00-151
173.000.00-17631,240.00262.460.00-23
164.220.00-332531,260.00236.770.00-348
159.000.00-5301,280.00256.850.00-11
151.200.00-2987411,300.00270.250.00-124
142.850.00-16631,320.00-----
135.500.00-221411,340.00-----
131.500.00-161441,360.00432.550.00-22
128.950.00-6151,370.00484.400.00--7
127.650.00-2261,380.00455.730.00--1
121.480.00-3121,390.00506.650.00--0
122.000.00-821791,400.00555.180.00-14
48.050.00-2181,410.00479.840.00-21
107.300.00-11091,420.00488.910.00-222
75.300.00-481,430.00498.300.00-227
110.000.00-221,440.00517.900.00-229
97.500.00-1641,450.00515.770.00-23
108.430.00-2291,460.00594.200.00-4527
101.800.00-7771,470.00586.730.00-48
89.850.00-4331,480.00458.370.00-25
99.500.00-6301,490.00602.200.00-54
98.200.00-2445761,500.00608.250.00-20
60.900.00-2431,510.00691.110.00-20
61.000.00-23571,520.00616.550.00--5
58.000.00-14481,530.00627.600.00-20
86.400.00-2321,540.00638.100.00--7
83.320.00-5651,550.00647.600.00-21
38.640.00-55071,560.00657.000.00-21
86.950.00-571,570.00666.550.00-21
84.150.00-7211,580.00658.800.00-120
46.000.00-1301,590.00729.800.00-26
79.150.00-521171,600.00658.000.00-20
74.360.00-3261,610.00790.980.00-20
76.800.00-7371,620.00712.400.00--1
64.900.00-7701,630.00-----
45.000.00-11371,640.00-----
71.100.00-653381,650.00751.600.00-11
69.000.00-41121,660.00782.950.00-1920
29.600.00-4511,670.00-----
68.650.00-3451,680.00639.070.00-42
56.650.00-6351,690.00812.600.00--0
64.000.00-281871,700.00831.220.00-20
38.800.00-9221,710.00846.800.00-40
52.700.00-11321,720.00808.350.00--0
52.400.00-17611,730.00-----
37.500.00-611751,740.00837.650.00-10
59.000.00-221,4601,750.00-----
48.450.00-7681,760.00847.500.00--0
35.000.00-4471,770.00-----
55.220.00-7881,780.00862.170.00-20
46.620.00-16171,790.00912.500.00-20
51.670.00-2404581,800.00931.180.00--0
55.050.00-82501,810.00856.350.00-20
29.700.00-4731,820.00-----
49.530.00-11141,830.00908.950.00--0
28.500.00-1261,840.00-----
20.000.00-11121,850.00-----
46.400.00-11221,860.00-----
26.150.00-2351,870.00-----
37.650.00-93911,880.00833.620.00-20
44.000.00-858201,890.00-----
42.370.00-73291,900.001,028.200.00--0
42.070.00-111241,910.00-----
34.850.00-222111,920.00-----
43.500.00-522601,930.00-----
40.100.00-759121,940.00-----
34.950.00-44402,000.00-----
32.000.00-27182,050.00-----
29.200.00-22232,100.00-----
28.250.00-171962,120.00-----