Australia markets close in 3 hours 4 minutes

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
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
886.57+47.28+5.63%3775.000.040.00-31,090
891.700.00-1310.000.140.00-1515
862.90-2.15-0.25%4020.000.130.00-11
-----25.000.250.00-24
915.900.00-1130.000.300.00-19
-----35.000.200.00-24
-----40.000.250.00-4465
-----45.000.230.00-25
-----50.000.340.00-2032
892.760.00-12160.000.300.00-1012
898.900.00-7770.000.730.00-14
852.700.00-22580.000.780.00-58
-----90.000.75-0.24-24.24%120
798.85-47.15-5.57%131100.001.13-0.12-9.60%3739
759.650.00-19110.001.340.00-2179
771.800.00-2021120.001.520.00-112
754.520.00-114130.002.180.00-118
731.150.00-22140.002.35+0.10+4.44%127
553.320.00-811150.002.500.00-167
758.710.00-425160.002.650.00-420
757.800.00-47170.003.520.00-121
722.450.00-837180.003.740.00-3167
734.370.00-468190.004.500.00-331
729.000.00-249200.005.05+0.05+1.00%2182
716.860.00-140210.006.050.00-250
721.090.00-125220.006.100.00-183
697.050.00-220230.007.00-0.15-2.10%277
677.000.00-129240.008.600.00-366
677.95+52.95+8.47%155250.008.650.00-1140
692.070.00-126260.009.270.00-14101
650.210.00-193270.0010.25-0.17-1.63%40148
653.40-14.47-2.17%120280.0012.270.00-10300
608.370.00-151290.0013.750.00-473
652.270.00-1174300.0014.05+0.55+4.07%1342
610.300.00-1480310.0015.450.00-169
599.890.00-2281320.0016.95+0.90+5.61%1184
634.790.00-130330.0017.60+0.10+0.57%1097
592.000.00-131340.0018.800.00-12123
601.40+22.50+3.89%1294350.0020.10-0.50-2.43%2231
589.00-10.70-1.78%225360.0025.900.00-128
581.270.00-124370.0024.000.00-360
626.960.00-421380.0026.330.00-282
551.990.00-2160390.0028.070.00-253
582.500.00-1297400.0030.00+1.20+4.17%3495
518.300.00-2087410.0031.170.00-1069
563.720.00-181420.0034.50+2.12+6.55%157
542.97-13.75-2.47%5034430.0037.300.00-168
546.850.00-184440.0039.400.00-1113
514.620.00-163450.0041.00+2.20+5.67%51,541
506.490.00-248460.0045.900.00-1101
531.570.00-234470.0046.30+2.30+5.23%1107
525.050.00-346480.0049.16+2.96+6.41%4106
521.410.00-1273490.0049.70+1.23+2.54%161
514.940.00-6434500.0053.00+1.70+3.31%31,099
503.360.00-19122510.0057.750.00-3117
445.930.00-1111520.0059.900.00-967
476.32-24.03-4.80%2107530.0065.800.00-264
491.560.00-260540.0065.50-1.06-1.59%4219
465.90-21.86-4.48%3383550.0069.00+3.31+5.04%3241
474.45-2.15-0.45%194560.0076.600.00-1154
465.73+20.23+4.54%182570.0075.900.00-4293
429.850.00-196580.0076.20-2.94-3.71%1653
454.25+29.48+6.94%11,163590.0082.370.00-276
441.50-18.93-4.11%71391600.0083.00+1.33+1.63%11,498
427.05-26.31-5.80%173610.0089.92+4.72+5.54%1461
447.860.00-3192620.0088.570.00-11221
406.180.00-1267630.00106.000.00-382
402.580.00-2112640.00102.150.00-346
405.350.00-12392650.00101.50+0.20+0.20%61,935
397.200.00-191660.00103.500.00-173
407.09+35.55+9.57%1132670.00117.600.00-3389
409.730.00-2125680.00114.36-8.23-6.71%1109
396.98+14.43+3.77%1819690.00117.96-7.82-6.22%1105
385.00-22.68-5.56%5666700.00122.01+2.51+2.10%10239
376.20-22.56-5.66%2214710.00124.000.00-2162
383.00+37.82+10.96%1129720.00130.78+0.95+0.73%31,727
362.400.00-180730.00133.020.00-7179
373.58+37.50+11.16%8165740.00137.370.00-31103
364.30-5.80-1.57%13572750.00147.49+7.29+5.20%7297
357.30+28.98+8.83%358760.00164.750.00-6295
351.600.00-5213770.00168.650.00-110103
360.950.00-1105780.00155.630.00-3275
342.89-0.36-0.10%2134790.00160.330.00-3080
343.80-11.15-3.14%31,492800.00170.62+1.49+0.88%1313
339.17+14.24+4.38%3203810.00186.320.00-1169
334.92-7.08-2.07%3200820.00172.750.00-342
335.95-12.80-3.67%4154830.00182.450.00-129
329.22-0.53-0.16%3214840.00190.990.00-232
320.13-16.79-4.98%9255850.00196.86+7.94+4.20%17129
315.00-20.86-6.21%13205860.00198.300.00-248
320.250.00-2199870.00205.56-19.44-8.64%126
313.00+7.07+2.31%2655880.00210.00-24.80-10.56%165
322.100.00-6135890.00217.87+7.87+3.75%120
303.50+10.37+3.54%211,147900.00220.000.00-4159
301.15-8.52-2.75%1354910.00225.900.00-3112
309.550.00-2289920.00229.000.00-277
260.000.00-2221930.00244.920.00-239
289.60-12.13-4.02%21156940.00249.250.00-140
299.990.00-2350950.00261.400.00-181
253.570.00-21100960.00271.350.00-2838
269.050.00-8692970.00257.500.00-220
276.10+29.42+11.93%152980.00269.45-6.65-2.41%119
258.400.00-697990.00276.75+9.80+3.67%272
267.01-15.29-5.42%281,5021,000.00278.470.00-40175
272.95-7.80-2.78%1861,010.00283.70+6.38+2.30%12
272.500.00-11211,020.00307.800.00-78
267.640.00-1471,030.00314.300.00-112
238.490.00-2541,040.00289.850.00-24
256.70-8.30-3.13%24101,050.00320.650.00-330
252.600.00-1211,060.00301.700.00-33
223.680.00-18281,070.00-----
220.830.00-191261,080.00339.100.00-16
233.470.00-3121,090.00349.990.00-25
235.00-14.90-5.96%45431,100.00350.000.00-2303
212.710.00-2501,110.00350.000.00--1
235.520.00-51901,120.00351.900.00-175176
232.620.00-52291,130.00371.050.00-175176
230.540.00-3141,140.00378.980.00-13
222.39-12.61-5.37%15851,150.00373.200.00-421
219.70-15.22-6.48%15221,160.00-----
231.620.00-5841,170.00416.360.00-22
237.000.00-1331,180.00401.020.00-5208
189.750.00-1441,190.00429.940.00-21
214.05-9.95-4.44%111,0171,200.00411.75-2.75-0.66%10015
186.530.00-3541,210.00456.000.00-29
211.20-6.96-3.19%12891,220.00429.000.00-100104
182.040.00-11,7131,230.00449.780.00-512
188.000.00-2451,240.00469.180.00-810
199.00-11.00-5.24%34581,250.00447.500.00-153
194.70-11.73-5.68%2601,260.00461.700.00-6060
221.690.00-1141,270.00468.170.00-6471
196.95-5.03-2.49%3291,280.00-----
171.600.00-4701,290.00506.080.00-12
190.000.00-109821,300.00500.740.00-215
182.71+17.94+10.89%31141,320.00528.000.00-12
179.01-13.49-7.01%13491,340.00539.900.00-13
175.00-10.00-5.41%4451,360.00549.250.00-141
180.700.00-72391,380.00589.000.00-1178
170.91-5.79-3.28%14041,400.00571.04+18.48+3.34%122
146.000.00-5971,420.00592.000.00-11
144.000.00-4551,440.00585.570.00-21
157.50-8.50-5.12%31461,460.00620.710.00-6064
164.000.00-36211,480.00637.600.00-60155
150.00-10.00-6.25%23861,500.00656.95-3.89-0.59%127
129.990.00-4151,520.00674.500.00-46
129.000.00-1971,540.00677.550.00-21
140.00-10.00-6.67%22751,560.00708.070.00--7
121.000.00-1141,580.00730.380.00-2812
145.000.00-31021,600.00742.140.00-2629
116.660.00-41271,620.00-----
129.20+5.20+4.19%23,3011,640.00773.000.00-423
141.320.00-111,650.00-----
138.500.00-20301,660.00-----
132.70+132.70--81,670.00-----
137.200.00-121,680.00-----
121.50-8.50-6.54%1681,700.00860.410.00-229
118.230.00-221,730.00-----
117.360.00-10101,740.00873.350.00-11
116.570.00-2191,750.00884.800.00-11
111.000.00-11,5441,760.00-----
137.310.00-281,770.00-----
142.510.00-171,780.00855.200.00-20
115.80+15.90+15.92%12491,790.00899.700.00-21
115.920.00-51171,800.00912.000.00-11
109.50-5.50-4.78%181,810.00-----
110.00-4.00-3.51%121,820.00-----
113.000.00-1181,830.00-----
105.00-8.00-7.08%2321,840.00979.000.00-100
108.700.00-1181,850.00969.040.00-10
99.000.00-261,860.00974.000.00-13
109.000.00-1531,870.00-----
108.000.00-1231,880.001,019.000.00-33
100.600.00-3231,890.001,029.700.00-22
103.00-1.95-1.86%33111,900.00975.000.00-43
85.190.00-371,910.00988.000.00-428
97.40-6.60-6.35%281,920.001,043.900.00-33
100.00-3.00-2.91%1631,930.001,060.610.00-213
96.60-4.46-4.41%271,0361,940.001,060.000.00-20