Australia markets open in 2 hours 7 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
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
945.080.00-2215.000.05+0.02+66.67%118
777.840.00-1210.000.090.00-100101
-----20.004.000.00-14
-----25.000.060.00-12
-----30.000.050.00--6
-----35.000.040.00--1
-----40.000.050.00-1012
-----45.000.050.00-14
848.050.00-111350.000.140.00-1454
-----55.000.290.00-43
672.640.00-3060.000.140.00--20
540.170.00--865.00-----
-----70.000.110.00-32
709.080.00-2675.000.250.00-525
414.550.00-2280.000.650.00-111
464.490.00-1885.000.340.00-22
406.410.00-1190.000.380.00-722
371.250.00--195.000.610.00-1122
843.130.00-12100.000.680.00-8379
402.650.00-21105.000.590.00-518
786.100.00-12110.000.460.00-665
-----115.000.640.00-842
745.100.00-272120.000.86+0.12+16.22%10200
753.020.00-11125.000.700.00-28
-----130.001.030.00-1071
673.10-73.90-9.89%290135.000.940.00-31810
758.000.00-1036140.000.970.00-7294
664.170.00-321145.001.080.00-1189
734.300.00-2058150.001.190.00-5688
646.210.00-1069155.001.870.00-2136
712.930.00-20183160.001.500.00-10708
760.850.00-423165.002.500.00-12694
631.570.00-320170.001.98+0.12+6.45%6297
614.00-111.30-15.35%550175.001.810.00-2209
598.35-90.15-13.09%131180.002.10+0.32+17.98%16411
739.540.00-288185.002.110.00-1317
674.840.00-4113190.002.95+1.02+52.85%21,012
740.200.00-1121195.002.830.00-1491
693.480.00-1486200.003.10+0.78+33.62%152,959
637.250.00-162205.003.150.00-2148
690.470.00-184210.002.800.00-6214
610.00-45.90-7.00%1138215.002.940.00-11113
696.940.00-1194220.004.25+1.30+44.07%3225
633.300.00-165225.003.350.00-5326
675.500.00-1212230.003.300.00-2282
698.530.00-487235.003.600.00-7140
681.800.00-1247240.004.350.00-6318
543.40-141.84-20.70%4121245.004.650.00-7176
539.93-101.07-15.77%7612250.005.85+0.85+17.00%52,321
726.550.00-1150255.005.50+0.10+1.85%1332
562.56-57.36-9.25%2163260.005.200.00-7665
583.59-65.91-10.15%1170265.005.400.00-5134
667.790.00-2206270.006.35+0.70+12.39%196
607.270.00-1293275.008.25+2.85+52.78%2240
590.000.00-1551280.008.65+2.45+39.52%42,238
596.250.00-1173285.005.850.00-3065
510.84-98.44-16.16%1196290.007.70+0.70+10.00%1212
658.200.00-1147295.009.84+3.54+56.19%9141
543.25-36.70-6.33%81,060300.0010.35+2.75+36.18%14737
601.930.00-1214305.009.20+1.20+15.00%8305
574.000.00-4630310.009.70+1.20+14.12%61,181
678.270.00-2100315.0010.90+2.00+22.47%6253
584.350.00-495320.0010.25+0.90+9.63%8636
616.760.00-1180325.0010.69+1.46+15.82%51,230
557.530.00-1102330.0012.58+2.98+31.04%72,275
602.000.00-1120335.0011.70+1.70+17.00%2155
540.52-4.81-0.88%1168340.0012.50+2.50+25.00%11,344
575.990.00-260345.0012.70+2.60+25.74%2187
468.12-121.16-20.56%1313350.0015.50+3.17+25.71%31,502
604.690.00-1294355.0011.960.00-1873
528.800.00-1387360.0012.810.00-1472
558.800.00-1511365.0017.71+1.56+9.66%11,142
483.11-57.56-10.65%1379370.0012.930.00-40567
459.47-131.28-22.22%1355375.0014.470.00-1488
468.00-49.00-9.48%2341380.0017.15+3.30+23.83%1582
535.480.00-1242385.0016.370.00-10123
456.00-145.34-24.17%5877390.0016.200.00-288
448.05-96.70-17.75%2656395.0016.590.00-165
426.18-103.82-19.59%8718400.0024.38+7.07+40.84%72,114
429.97-117.08-21.40%1639410.0018.250.00-27393
528.450.00-1136415.0018.900.00-1152
417.20-84.64-16.87%1577420.0020.900.00-7280
529.000.00-10319425.0023.750.00-11,051
496.570.00-1940430.0020.000.00-12,008
399.85-96.20-19.39%3576435.0030.87+8.32+36.90%378
440.90-72.85-14.18%1542440.0022.300.00-1146
482.100.00-1343445.0024.260.00-1168
382.17-79.42-17.21%1541,773450.0034.46+9.76+39.51%351,092
419.50-84.15-16.71%7441455.0030.30+1.30+4.48%1110
434.80-39.97-8.42%26434460.0030.60+4.94+19.25%1519
380.00-116.75-23.50%1244465.0034.78+9.20+35.97%4560
446.180.00-1339470.0032.50+5.95+22.41%30497
443.000.00-2325475.0038.88+10.14+35.28%51,506
367.00-72.01-16.40%7734480.0040.20+8.18+25.55%11,205
482.800.00-2185485.0035.60+3.24+10.01%198
411.50-21.20-4.90%27281490.0043.20+12.34+39.99%1169
397.93-13.87-3.37%1336495.0033.230.00-2232
358.20-77.20-17.73%3816500.0047.39+12.64+36.37%102,440
388.35-46.65-10.72%4210505.0036.300.00-1181
350.52-95.53-21.42%2642510.0037.700.00-1281
444.750.00-10189515.0040.000.00-1796
385.79-55.76-12.63%1554520.0040.500.00-2169
334.55-105.70-24.01%5169525.0039.600.00-1194
455.000.00-25386530.0053.31+10.11+23.40%7205
444.930.00-4573535.0050.98+9.30+22.31%1324
446.450.00-4216540.0040.400.00-2675
350.70-92.95-20.95%255545.0055.50+13.33+31.61%10117
392.580.00-1463550.0063.28+20.28+47.16%71,052
400.000.00-255555.0043.690.00-2158
361.25-75.89-17.36%183560.0054.000.00-21,069
439.780.00-4258565.0050.400.00-1152
386.290.00-41,034570.0048.000.00-2189
417.200.00-1287575.0053.600.00-25754
370.500.00-1206580.0073.30+16.30+28.60%5169
393.610.00-2283585.0054.130.00-1863
386.240.00-2223590.0058.500.00-179
361.230.00-168595.0060.000.00-191
295.00-65.00-18.06%4897600.0080.85+16.89+26.41%862,586
299.60-74.11-19.83%4116605.0070.450.00-259
385.000.00-1252610.0058.220.00-2136
368.820.00-1113615.0076.65+9.50+14.15%1285
302.00-63.80-17.44%186620.0067.000.00-2350
380.800.00-1185625.0079.30+13.30+20.15%7122
360.280.00-168630.0067.650.00-179
375.270.00-181635.0091.09+14.49+18.92%4920
358.730.00-2288640.0070.070.00-41,230
376.950.00-2126645.0069.000.00-418
281.00-51.50-15.49%2614650.0087.50+12.45+16.59%6636
343.500.00-1043655.0077.000.00-428
349.120.00-2115660.0076.150.00-841
319.660.00-151665.0077.170.00-211
362.350.00-352670.0084.750.00-1498
318.220.00-147675.0084.450.00-126
313.120.00-6997680.00114.21+29.59+34.97%4641
353.050.00-543685.0089.850.00-227
305.890.00-4134690.0090.870.00-146
329.260.00-30216695.0088.800.00-112
259.70-48.31-15.68%2781700.00124.00+22.60+22.29%6558
294.750.00-2396705.0090.000.00-143
335.350.00-5151710.00127.40+21.30+20.08%143
237.25-82.41-25.78%2137720.00120.85+10.55+9.56%1243
226.77-60.14-20.96%2316730.00133.00+22.50+20.36%1124
282.900.00-493740.00115.000.00-133
218.17-59.95-21.56%16363750.00148.67+27.92+23.12%11382
219.74-54.01-19.73%1216760.00115.700.00-339
213.74-55.23-20.53%5200770.00149.12+29.12+24.27%344
207.80-57.24-21.60%8138780.00124.150.00-589
243.71-18.88-7.19%1160790.00139.960.00-2692
196.75-59.12-23.11%42424800.00176.98+29.67+20.14%36312
193.22-55.50-22.31%193810.00151.580.00-166
222.32-30.06-11.91%1315820.00142.300.00-1070
218.30-43.00-16.46%2327830.00176.03+29.94+20.49%596
244.950.00-474840.00153.250.00-129
179.07-61.01-25.41%5361,344850.00206.00+33.01+19.08%2575
211.13-17.89-7.81%2583860.00182.070.00-749
186.00-43.78-19.05%5168880.00226.64+54.74+31.84%352
166.80-47.18-22.05%83667900.00235.00+38.00+19.29%3147
161.75-47.30-22.63%286920.00192.960.00-185
154.35-51.45-25.00%1150930.00204.000.00-120
155.76-41.79-21.15%15109940.00206.800.00-231
148.40-47.90-24.40%341,406950.00223.700.00-1151
146.76-51.36-25.92%9138960.00223.900.00-285
206.250.00-1579970.00228.550.00-1543
140.00-52.26-27.18%1088980.00229.050.00-1487
142.84-46.23-24.45%2168990.00293.65+38.49+15.08%554
136.60-42.17-23.59%579881,000.00310.00+51.25+19.81%10114
141.72-34.63-19.64%66901,010.00268.360.00-2643
141.16-33.46-19.16%3621,020.00257.850.00-1153
171.650.00-221921,030.00260.800.00-214
130.11-38.56-22.86%8991,040.00286.660.00-235
130.00-36.65-21.99%121081,050.00297.500.00-640
135.40-27.42-16.84%64171,060.00277.140.00-120
160.670.00-5371,070.00299.650.00-215
117.86-39.57-25.13%1711,080.00284.400.00-2124
170.000.00-21711,090.00305.600.00-122
114.60-37.41-24.61%383211,100.00327.480.00-137
123.35-42.20-25.49%151,110.00324.850.00-419
108.75-55.55-33.81%174201,120.00348.500.00-622
148.970.00-2461,130.00426.800.00-217
158.820.00-24331,140.00341.750.00-430
156.850.00-1081991,150.00335.050.00-28
124.00-16.80-11.93%10881,160.00437.82+86.12+24.49%126
148.300.00-6141,170.00367.850.00-423
116.70-12.60-9.74%7361,180.00372.400.00-229
127.900.00-6211,190.00487.300.00--7
95.09-33.32-25.95%2772,1631,200.00403.170.00-184
93.20-36.88-28.35%62461,210.00419.770.00-5849
128.200.00-1361,220.00416.050.00-550
123.050.00-2301,230.00518.550.00-1448
120.950.00-171,240.00435.590.00-2149
102.50-33.82-24.81%52211,250.00449.450.00-299
131.700.00-3131,260.00522.96+104.41+24.95%1231
139.100.00-131,270.00426.150.00-10197
166.550.00-351,280.00469.170.00-230
96.27-67.93-41.37%231,290.00441.550.00-1025
79.41-28.59-26.47%3841,300.00484.760.00-13
104.350.00-1341,320.00609.700.00--0
100.000.00-2321,340.00623.950.00--0
107.380.00-11571,360.00613.59+115.09+23.09%16
68.06-32.29-32.18%2361,380.00672.700.00--0
69.35-23.07-24.96%222081,400.00569.00+569.00--1
63.70-38.30-37.55%3171,420.00707.200.00--0
96.400.00-4281,440.00710.150.00-20
60.26-32.69-35.17%2981,460.00609.620.00-2415
57.21-31.84-35.76%3561,480.00627.650.00-21
55.90-26.10-31.83%131601,500.00656.660.00-11
64.84-11.03-14.54%2211,520.00-----
62.20-12.69-16.94%21151,540.00-----
61.30-17.45-22.16%2371,560.00667.150.00-20
61.29-7.81-11.30%2111,580.00663.150.00-212
48.00-20.00-29.41%3581,600.00736.300.00-123
56.46-16.49-22.60%1121,620.00750.970.00-78
56.85-8.37-12.83%21651,640.00741.500.00--0
50.10-25.45-33.69%6231,650.00804.11+804.11--0
53.50-19.19-26.40%281,660.00-----
62.750.00-16361,670.00824.000.00-10
59.800.00-24231,680.00776.550.00--2
59.850.00-19161,690.00816.170.00-26
46.45-11.15-19.36%10411,700.00795.180.00--1
59.350.00-34541,710.00805.050.00--1
58.600.00-50621,720.00-----
54.26-1.61-2.88%1701,730.00-----
57.000.00-37611,740.00-----
56.150.00-511551,750.00-----
55.300.00-24451,760.00-----
54.350.00-27361,770.00-----
53.550.00-42471,780.00900.390.00-20
40.01-13.09-24.65%1641,790.00922.200.00-8282
38.70-13.35-25.65%2481,800.00-----
51.600.00-33371,810.00-----
50.750.00-12151,820.00-----
49.450.00-671,830.00-----
48.750.00-691,840.00-----
47.030.00-1141,850.00972.300.00-10
47.950.00-16181,860.00-----
47.300.00-17181,870.00-----
46.700.00-12161,880.00-----
49.520.00-231,890.00-----
38.45-8.18-17.54%3251,900.001,008.000.00-40
45.800.00-6441,910.00-----
45.340.00-12121,920.00-----
48.270.00-92451,930.00-----
29.45-12.42-29.66%291831,940.00-----