Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
881.86-24.30 (-2.68%)
At close: 04:00PM EDT
875.10 -6.76 (-0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
857.670.00-81815.000.020.00-1461
527.750.00-12110.000.030.00-271,132
-----15.000.360.00-128
802.310.00-42020.000.990.00-171
-----25.000.200.00-268
571.640.00-1130.000.050.00-5106
-----35.000.090.00-136
447.840.00-1140.000.090.00-9112
-----45.000.170.00-5143
827.220.00-22550.000.32+0.15+88.24%1107
677.240.00-31855.000.090.00-135
649.500.00-45160.000.200.00-1244
629.180.00-42770.000.320.00-1227
620.000.00-21080.000.490.00-51,364
621.960.00-11790.000.310.00-1206
700.530.00-124100.000.50+0.02+4.17%26851
700.000.00-14110.000.650.00-2213
760.240.00-17120.000.93-0.04-4.12%30456
769.600.00-123130.001.02+0.17+20.00%22,358
558.600.00-2426140.001.08+0.09+9.09%6246
715.000.00-19150.001.240.00-11589
631.460.00-131160.001.390.00-2166
725.750.00-259170.001.650.00-5205
691.730.00-1548180.001.900.00-1310
694.370.00-129190.002.370.00-1173
770.000.00-191200.002.420.00-2485
668.780.00-432210.002.930.00-3154
720.500.00-832220.003.040.00-5162
677.640.00-125230.003.800.00-2165
684.450.00-257240.004.06+0.16+4.10%9120
653.550.00-195250.004.53+0.13+2.95%1347
707.800.00-117260.005.500.00-29335
657.750.00-2081270.005.600.00-100490
635.74-55.96-8.09%240280.006.150.00-1280
363.100.00-222290.007.000.00-3795
616.060.00-20244300.007.50-0.35-4.46%42,880
459.050.00-212310.008.730.00-291
501.000.00-112315.008.70-0.80-8.42%161
628.570.00-124320.009.00-1.15-11.33%2230
333.360.00-880325.009.50+0.35+3.83%1145
609.000.00-133330.0010.00+0.35+3.63%172
379.200.00-215335.0010.500.00-190
569.250.00-924340.0010.580.00-1100
560.790.00-116345.0014.200.00-484
586.600.00-1138350.0012.00+0.60+5.26%12,043
570.000.00-522355.0012.750.00-1185
560.000.00-188360.0012.950.00-20128
546.260.00-212365.0013.900.00-1189
526.130.00-155370.0013.960.00-1198
596.390.00-138375.0014.750.00-3169
634.130.00-186380.0015.400.00-1166
614.800.00-237385.0016.300.00-10223
556.000.00-199390.0016.050.00-4176
553.650.00-147395.0016.530.00-8443
535.000.00-2816400.0016.590.00-81,643
528.000.00-2126405.0018.75+0.45+2.46%20127
592.170.00-3213410.0017.980.00-12124
600.640.00-1126415.0019.300.00-5303
528.000.00-1467420.0019.330.00-81,051
512.950.00-1234425.0022.500.00-163
533.140.00-3226430.0021.900.00-1138
500.000.00-1295435.0023.700.00-146
466.690.00-2199440.0024.25+0.55+2.32%23368
497.950.00-1157445.0024.880.00-1377
501.00+19.55+4.06%11,037450.0025.050.00-51,454
505.950.00-4267455.0026.130.00-11,085
484.040.00-1312460.0026.96+1.38+5.39%3171
495.550.00-190465.0033.270.00-230
448.200.00-2155470.0029.680.00-2476
491.150.00-12139475.0029.200.00-1119
482.300.00-11966480.0030.70-2.55-7.67%1310
489.450.00-2913485.0032.720.00-196
421.280.00-2123490.0034.00+0.22+0.65%1769
463.050.00-12111495.0040.000.00-1266
428.580.00-91,301500.0035.69+2.69+8.15%41,708
458.450.00-24173505.0037.070.00-2483
439.310.00-354510.0041.700.00-1570
466.750.00-134515.0038.250.00-178
418.340.00-2193520.0040.000.00-1319
404.330.00-148525.0040.700.00-1105
400.800.00-2110530.0041.750.00-10185
401.600.00-2174535.0042.800.00-1130
421.980.00-372540.0041.700.00-60189
425.200.00-1142545.0043.100.00-152
395.650.00-1529550.0044.300.00-6486
436.550.00-486555.0046.600.00-198
433.610.00-1347560.0048.100.00-2139
428.800.00-526565.0054.900.00-130
376.400.00-1073570.0051.460.00-185
414.200.00-1040575.0053.900.00-635
412.600.00-1333580.0060.100.00-282
417.600.00-557585.0062.300.00-118
369.000.00-148590.0055.300.00-129
388.830.00-290595.0057.900.00-3069
381.670.00-3729600.0062.05+2.94+4.97%6727
405.480.00-248605.0060.440.00-1216
384.45+9.87+2.63%1128610.0065.00-2.00-2.99%149
399.450.00-4330620.0068.70-3.90-5.37%2253
382.700.00-2173630.0072.180.00-691
370.52+2.52+0.68%1339640.0074.40-0.31-0.41%198
365.55-5.14-1.39%2361650.0079.00+5.80+7.92%5588
423.850.00-1137660.0082.800.00-2134
357.00+32.00+9.85%1307670.0088.000.00-140
358.380.00-5774680.0085.20+0.70+0.83%1130
343.000.00-1690690.0086.980.00-1164
342.25-7.00-2.00%11,861700.0097.75+7.17+7.92%221,062
296.740.00-3500710.00102.00-4.65-4.36%237
288.400.00-2224720.00105.750.00-5698
308.200.00-85951730.00113.450.00-1382
329.200.00-7113740.00120.850.00-481
311.50+1.50+0.48%2587750.00116.00+5.22+4.71%2284
302.310.00-5118760.00130.200.00-129
277.600.00-1466770.00125.35-8.55-6.39%181
280.600.00-1119780.00123.620.00-1118
303.930.00-5121790.00135.350.00-1108
287.00+7.45+2.67%61,767800.00141.68+4.58+3.34%204781
263.750.00-11,248810.00144.600.00-125
275.68+9.93+3.74%1249820.00146.730.00-159
241.430.00-7206830.00151.700.00-436
265.500.00-1360840.00162.690.00-315
264.60-12.40-4.48%2235850.00162.000.00-3165
273.850.00-11386860.00167.36+3.04+1.85%2125
260.410.00-10527870.00175.00+5.58+3.29%175
250.700.00-3491880.00174.910.00-394
259.00+40.10+18.32%594890.00176.850.00-137
241.50-18.40-7.08%741,671900.00185.620.00-1393
254.360.00-12106910.00184.450.00-382
239.63-6.15-2.50%1330920.00216.600.00-11143
240.410.00-4314930.00202.940.00-1150
232.02+30.29+15.02%1430940.00227.480.00-171
232.00+16.46+7.64%1712950.00213.00-6.80-3.09%177
207.200.00-1189960.00230.550.00-1841
225.590.00-163970.00229.550.00-229
217.200.00-2271980.00235.100.00-889
220.280.00-2251990.00239.550.00-854
206.31-11.31-5.20%462,3561,000.00240.000.00-27341
192.470.00-4901,010.00250.350.00-227
188.750.00-6531,020.00258.270.00-170
189.790.00-2661,030.00261.400.00-21,337
190.650.00-11271,040.00267.600.00-215
188.18-11.80-5.90%24441,050.00278.600.00-4255
196.440.00-4381,060.00285.200.00-3637
182.20+7.61+4.36%2821,070.00291.900.00-1555
190.610.00-1481,080.00298.300.00-8399
171.540.00-2171,090.00301.550.00-849
176.60-7.92-4.29%65021,100.00314.400.00-25100
152.200.00-13561,110.00315.050.00-1252
173.30+23.17+15.43%2441,120.00349.850.00-631
172.800.00-2721,130.00328.850.00-237
155.000.00-6291,140.00441.900.00-422
167.62+2.39+1.45%41,2321,150.00446.700.00-236
174.030.00-6281,160.00456.700.00-1229
196.700.00-201481,170.00368.450.00-162
164.750.00-7521,180.00382.350.00-12104
131.950.00-10151,190.00376.650.00-254
151.20-6.49-4.12%25021,200.00410.760.00-1129
157.260.00-51171,210.00398.850.00-1194
150.100.00-3171,220.00513.750.00-423
156.200.00-7191,230.00521.200.00-4295
143.55+0.75+0.53%5121,240.00532.650.00-37127
142.50+12.50+9.62%23401,250.00401.000.00-175
118.000.00-21241,260.00462.000.00-1108
142.000.00-6191,270.00508.170.00-1108
126.630.00-2511,280.00444.200.00-180
140.250.00-1311,290.00441.200.00-239
133.85-3.50-2.55%47181,300.00458.450.00-232
108.000.00-3501,320.00499.180.00-20
103.250.00-1811,340.00495.540.00-22
113.000.00-201171,360.00634.200.00--0
120.510.00-21911,380.00511.950.00-20
96.390.00-194731,400.00552.00+13.00+2.41%15
111.21+19.21+20.88%3351,420.00579.350.00-15
109.00+20.00+22.47%11201,440.00702.620.00-10
106.850.00-2231,460.00598.400.00-328
82.550.00-146151,480.00619.000.00-127
93.25-9.75-9.47%81,2091,500.00596.600.00-2173
78.500.00-24241,520.00667.980.00-2739
91.000.00-3111,540.00678.450.00-31112
74.330.00-3391,560.00707.550.00-12173
89.540.00-2871,580.00679.750.00-210
85.31-1.49-1.72%31831,600.00736.300.00-2079
84.600.00-1301,620.00748.620.00-538
83.550.00-53991,640.00-----
80.000.00-1531,650.00-----
78.030.00-4111,660.00-----
73.650.00-501,670.00-----
61.910.00-2101,680.00775.650.00--1
61.07+61.07--11,690.00785.550.00--0
72.06-3.94-5.18%38251,700.00804.570.00-11
57.900.00-251,710.00816.900.00-11
70.900.00-491,720.00826.150.00-11
58.400.00-2201,730.00-----
62.400.00-1451,740.00844.550.00-22
70.30+10.90+18.35%1151,750.00853.900.00-11
66.070.00-241,760.00861.750.00-11
67.400.00-131,770.00872.700.00-34
63.780.00-1081,780.00882.100.00-22
58.200.00-11121,790.00891.400.00-44
56.700.00-41191,800.00-----
53.30+53.30--01,820.00906.540.00--0
47.550.00-111,840.00-----
57.450.00-161,850.00956.500.00--0
64.500.00-271,860.00-----
56.290.00-281,870.00-----
51.000.00-541,880.001,003.450.00-10
-----1,890.00949.550.00-100
54.42-3.58-6.17%1351,900.00-----
65.200.00-1111,910.00-----
49.080.00-8321,920.00-----
48.140.00-10411,930.00-----
50.45-5.16-9.28%102581,940.001,045.500.00--0