Australia markets open in 3 hours 24 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
18 June 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
895.000.00-1795.000.06+0.01+20.00%2179
879.270.00--310.000.200.00-515
-----15.000.310.00-15
760.00-160.00-17.39%23620.000.19+0.14+280.00%13
-----25.000.100.00-15
672.160.00-242230.000.090.00-916
855.790.00-202035.000.080.00-13
850.990.00-202440.000.220.00-145
677.660.00-4345.000.270.00-134
730.00-84.18-10.34%1450.000.290.00-84234
597.500.00-4460.000.490.00-19
566.850.00-19470.000.500.00-17
851.450.00-2680.000.440.00-45
-----90.000.550.00-3131
598.600.00-17100.000.87+0.10+12.99%2395
-----110.001.020.00-117
774.870.00-1413120.001.270.00-278
669.630.00-1028130.001.250.00-310
-----140.001.470.00-410
548.380.00-14150.002.000.00-128
390.920.00-71160.002.250.00-15
728.250.00-214170.002.450.00-261
697.860.00-116180.003.150.00-220
632.020.00-18190.003.650.00-429
669.650.00-216200.004.30+0.80+22.86%187
638.65-28.30-4.24%115210.004.150.00-629
672.200.00-222220.005.72+1.02+21.70%336
574.920.00-824230.006.00+0.73+13.85%139
678.000.00-112240.007.53+1.63+27.63%229
695.600.00-141250.007.50+0.75+11.11%4134
454.070.00-139260.008.20+0.65+8.61%1225
658.800.00-414270.008.350.00-27
635.680.00-155280.0010.30+1.30+14.44%5104
526.550.00-510290.0012.50+2.65+26.90%225
560.00-60.00-9.68%888300.0013.50+3.10+29.81%25921
594.000.00-5272310.0013.84+2.74+24.68%280
590.390.00-229320.0016.95+4.33+34.31%1760
529.75-89.58-14.46%14330.0017.70+3.27+22.66%3124
560.530.00-110340.0015.75+0.35+2.27%136
591.850.00-149350.0015.800.00-12385
590.700.00-1214360.0018.250.00-274
474.00-59.70-11.19%444370.0022.270.00-228
525.800.00-20160380.0022.91+3.63+18.83%199
566.150.00-126390.0025.45+1.65+6.93%289
512.000.00-3507400.0028.10+2.28+8.83%3179
561.200.00-214410.0029.35+1.45+5.20%136
527.800.00-2109420.0036.48+10.48+40.31%138
432.07-105.33-19.60%132430.0029.650.00-2054
519.000.00-1046440.0031.800.00-2154
508.800.00-199450.0042.00+7.50+21.74%2398
504.150.00-1241460.0040.70+6.22+18.04%133
564.070.00-194470.0037.940.00-1126
516.900.00-1100480.0049.05+8.74+21.68%784
386.00-84.06-17.88%171490.0039.450.00-145
373.87-113.63-23.31%17133500.0054.90+9.52+20.98%9340
373.10-96.65-20.57%172510.0050.750.00-136
422.350.00-152520.0048.100.00-4527
476.970.00-2141530.0057.170.00-454
465.020.00-823540.0054.660.00-138
349.02-64.13-15.52%945550.0067.95+6.58+10.72%1139
473.810.00-145560.0071.70+13.70+23.62%119
337.00-68.00-16.79%537570.0068.60+5.55+8.80%1343
359.58-49.62-12.13%463580.0066.350.00-254
358.31-53.74-13.04%124590.0086.00+13.12+18.00%135
320.63-63.37-16.50%9150600.0083.03+5.45+7.03%3568
401.100.00-130610.0081.170.00-254
312.98-58.02-15.64%362620.0087.300.00-350
312.00-52.00-14.29%156630.00103.25+19.31+23.00%2915
409.820.00-230640.00108.60+18.60+20.67%3017
297.65-58.25-16.37%578650.00113.60+23.89+26.63%681
331.00-52.50-13.69%6223660.00105.80+15.40+17.04%1114
395.730.00-297670.0094.030.00-17
323.00-54.37-14.41%1201680.0097.850.00-59
319.52-102.03-24.20%2232690.00107.000.00-124
269.50-70.65-20.77%17416700.00133.00+16.25+13.92%3179
270.30-98.19-26.65%354710.00117.200.00-917
330.150.00-3136720.00129.85+7.65+6.26%452
290.32-30.78-9.59%15358730.00127.300.00-618
316.850.00-158740.00145.66+16.66+12.91%18
291.54-28.19-8.82%1861750.00158.90+30.60+23.85%1210
310.620.00-236760.00144.650.00-2461
240.00-66.44-21.68%3106770.00149.950.00-25118
238.00-64.04-21.20%353780.00166.85+22.47+15.56%7025
235.38-56.07-19.24%21286790.00154.550.00-115
235.00-55.00-18.97%12349800.00183.65+36.60+24.89%3265
228.15-65.33-22.26%4287810.00156.950.00-115
251.67-42.92-14.57%4036820.00188.47+19.37+11.45%651
222.09-57.47-20.56%42124830.00199.39+31.29+18.61%16
231.22-42.48-15.52%121840.00215.43+36.13+20.15%115
215.48-55.52-20.49%17384850.00221.86+30.36+15.85%324
211.75-58.51-21.65%3395860.00200.10+4.68+2.39%247
208.00-50.00-19.38%7193870.00191.300.00-120183
205.06-57.40-21.87%450880.00190.170.00-314
204.00-52.00-20.31%1467890.00202.080.00-18
199.90-54.04-21.28%71,117900.00230.05+30.35+15.20%162
232.00-20.25-8.03%1463910.00250.50+36.50+17.06%110
188.79-58.36-23.61%2167920.00239.00+3.00+1.27%15
187.54-56.06-23.01%7232930.00-----
248.000.00-171940.00262.63+30.38+13.08%113
205.19-30.46-12.93%4299950.00267.47+36.87+15.99%186
182.80-49.50-21.31%340960.00241.550.00-23
180.69-75.94-29.59%7178970.00233.900.00-109
190.33-46.72-19.71%960980.00257.350.00-914
196.35-29.60-13.10%213990.00264.400.00-26
167.50-39.69-19.16%7061,3691,000.00290.78+19.38+7.14%2323
217.950.00-1331,010.00284.630.00-631
168.90-38.30-18.48%2601,020.00272.750.00-814
163.30-53.45-24.66%12361,030.00298.200.00-712
155.36-67.36-30.24%541,040.00298.150.00-37
165.90-23.50-12.41%10481,050.00434.750.00--4
150.69-43.56-22.42%2171,060.00440.400.00-37
176.88-40.69-18.70%22191,070.00316.130.00-123
175.56-39.57-18.39%2141,080.00327.190.00-29
158.18-26.82-14.50%181041,090.00415.450.00-26
162.57-26.28-13.92%442331,100.00349.140.00-118
151.78-27.97-15.56%1271,110.00458.050.00-129
140.25-114.10-44.86%20301,120.00447.910.00-29
220.300.00-1261,130.00352.330.00-711
132.77-38.98-22.70%11511,140.00351.750.00-26
158.30-13.13-7.66%1291,150.00376.380.00-22
199.070.00-231,160.00356.550.00-23
158.19-8.36-5.02%1021,170.00378.520.00-76
164.750.00-10141,180.00399.110.00-22
180.580.00-201,190.00395.480.00-44
128.00-31.55-19.77%432121,200.00402.150.00-116
176.380.00-4141,210.00393.850.00-212
147.78-15.97-9.75%2251,220.00399.100.00-720
177.350.00-2381,230.00448.540.00-824
165.890.00-1221,240.00428.340.00-593
125.85-34.65-21.59%111771,250.00483.35+28.49+6.26%183
130.05-23.45-15.28%12171,260.00451.110.00-436
98.350.00-221,270.00431.760.00-486
168.350.00-1241,280.00615.880.00-169
106.27-51.23-32.53%151,290.00615.550.00-245
104.68-36.63-25.92%4661,300.00513.44+8.55+1.69%143
120.67-27.22-18.41%2161,320.00505.990.00-295
103.45-27.25-20.85%7151,340.00620.850.00-46142
101.83-51.79-33.71%361,360.00619.47-27.48-4.25%5120
111.65-23.20-17.20%3181,380.00661.950.00-7337
90.50-29.63-24.66%15621,400.00589.680.00-221
108.00-9.97-8.45%7281,420.00-----
114.050.00-20261,440.00691.63-26.77-3.73%50
128.310.00-301,460.00747.650.00--0
96.60-11.24-10.42%2491,480.00748.400.00-20
79.55-28.67-26.49%251741,500.00687.45+12.12+1.79%111
91.54-14.85-13.96%12171,520.00675.200.00--3
89.09-13.88-13.48%3161,540.00690.900.00--2
89.44-11.62-11.50%1651,560.00707.730.00--1
84.51-24.23-22.28%261,580.00721.080.00-212
71.10-22.40-23.96%4681,600.00769.420.00-211
108.620.00-1141,620.00828.000.00--0
82.64-9.21-10.03%1341,640.00758.200.00-1212
91.800.00-841,650.00796.650.00-10
65.95-24.42-27.02%2251,660.00-----
86.700.00-2371,670.00799.000.00--0
85.630.00-2861,680.00-----
64.41-20.26-23.93%4121,690.00-----
61.93-20.43-24.81%9461,700.00863.590.00-27
62.72-22.67-26.55%2401,710.00835.100.00-66
70.33-10.48-12.97%2161,720.00830.250.00-11
60.24-20.95-25.80%4151,730.00839.500.00-11
60.16-19.95-24.90%6131,740.00848.450.00-22
59.90-18.05-23.16%8201,750.00857.600.00-11
58.50-18.03-23.56%461,760.00856.950.00--1
57.00-18.83-24.83%4131,770.00876.150.00-22
65.92-8.81-11.79%10121,780.00-----
65.50-7.94-10.81%12261,790.00946.180.00-64
52.50-20.86-28.44%50161,800.00-----
69.15-16.55-19.31%251,810.00-----
71.580.00-321,820.00-----
70.890.00-7141,830.00-----
71.380.00-18121,840.00960.230.00--0
48.30-22.40-31.68%2121,850.00-----
49.45-19.93-28.73%531,860.00-----
51.27-17.79-25.76%2101,870.00-----
49.22+49.22-8131,880.00-----
49.20+49.20-2371,890.001,044.79+1,044.79--0
49.22-16.12-24.67%591,900.00-----
48.03-17.02-26.16%281,910.00-----
64.650.00-5141,920.00-----
47.94-14.88-23.69%12141,930.00-----
44.83-17.35-27.90%621451,940.001,056.730.00--0