Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
667.04-21.81-3.17%1814260.000.010.00-110132
609.500.00-11280.000.030.00-10
-----290.000.050.00--1
645.050.00-948300.000.02+0.01+100.00%1103
634.510.00-22310.000.170.00-12
575.660.00-14320.000.010.00-113
594.22-5.00-0.83%121330.000.010.00-10424
587.70+32.26+5.81%12340.000.010.00-441
543.670.00-5556350.000.01-0.01-50.00%22950
555.910.00-11360.000.010.00-81128
537.500.00-44370.000.02-0.08-80.00%1140
-----380.000.01-0.01-50.00%4151
466.110.00-11390.000.03-0.01-25.00%9163
547.490.00-27400.000.01-0.05-83.33%12023
-----410.000.02+0.01+100.00%1010
514.13+36.70+7.69%1010420.000.02-0.02-50.00%143
468.030.00-24430.000.03+0.01+50.00%3530
-----440.000.03-0.02-40.00%190314
496.560.00-522450.000.03+0.02+200.00%53595
474.37-18.96-3.84%110460.000.070.00-124
457.27-23.14-4.82%104470.000.04-0.01-20.00%91,033
455.28-12.19-2.61%26480.000.040.00-60105
395.710.00-11490.000.030.00-86374
438.39-7.73-1.73%1314500.000.05-0.03-37.50%1,198781
422.44+58.64+16.12%101510.000.04-0.03-42.86%22245
428.240.00-14520.000.03-0.02-40.00%7646
397.10+12.60+3.28%106530.000.07+0.03+75.00%65214
388.54+40.05+11.49%96540.000.09+0.01+12.50%847
383.07-14.80-3.72%323550.000.06-0.04-40.00%531378
-----560.000.070.00-221204
352.61-26.97-7.11%299570.000.080.00-19179
320.650.00-312580.000.11+0.03+37.50%238270
344.15-10.26-2.89%113590.000.100.00-46390
-----595.000.01-0.24-96.00%11
324.84-20.55-5.95%20378600.000.110.00-2,1572,092
338.500.00-111610.000.17+0.04+30.77%122153
278.000.00-913615.000.12-0.03-20.00%47368
308.10-18.31-5.61%10956620.000.17-0.01-5.56%114442
300.69+31.84+11.84%613625.000.17+0.04+30.77%239214
261.650.00-14630.000.25+0.12+92.31%613948
257.100.00-218635.000.18+0.06+50.00%24177
314.460.00-19640.000.21+0.03+16.67%133657
245.860.00-24645.000.20+0.03+17.65%185127
277.00-21.33-7.15%622650.000.21+0.04+23.53%3711,117
268.74+29.03+12.11%37655.000.21+0.04+23.53%24270
261.55-26.45-9.18%17660.000.27+0.09+50.00%82788
267.00-12.17-4.36%16665.000.30+0.09+42.86%70310
256.55-24.26-8.64%1416670.000.31+0.07+29.17%800432
271.660.00-120675.000.31+0.04+14.81%565186
247.96+28.66+13.07%2320680.000.32+0.04+14.29%224615
236.68+26.63+12.68%124685.000.42+0.15+55.56%67907
252.05-2.56-1.01%414690.000.38+0.07+22.58%110448
253.100.00-311695.000.43+0.07+19.44%3481,161
225.50-21.52-8.71%1681,174700.000.47+0.10+27.03%1,2993,304
219.24-28.32-11.44%1825705.000.52+0.02+4.00%90755
224.00-13.15-5.55%528710.000.59+0.13+28.26%1,085926
211.50+33.60+18.89%88715.000.62+0.14+29.17%623856
206.15-29.23-12.42%129257720.000.66+0.11+20.00%289758
201.50-21.75-9.74%6110725.000.77+0.17+28.33%259930
195.60-26.06-11.76%23627730.000.90+0.25+38.46%537706
191.10-19.19-9.13%9573735.000.97+0.25+34.72%524600
186.60-22.19-10.63%11154740.001.11+0.29+35.37%1,3251,305
177.30-25.50-12.57%1911745.001.16+0.29+33.33%5991,036
177.39-21.29-10.72%179434750.001.32+0.22+20.00%2,1962,714
171.20-20.92-10.89%40191755.001.52+0.24+18.75%275532
167.80-29.75-15.06%156145760.001.65+0.25+17.86%972904
162.35+8.98+5.86%1372765.001.91+0.32+20.13%4861,839
159.91-22.98-12.56%22324770.002.20+0.53+31.74%1,2852,196
153.36-20.52-11.80%51259775.002.28+0.26+12.87%7671,017
149.50-17.89-10.69%376525780.002.83+0.58+25.78%9891,768
144.12-17.88-11.04%4575785.003.17+0.63+24.80%630627
139.53-19.68-12.36%93912790.003.59+0.69+23.79%1,1281,294
135.40-19.20-12.42%35101795.004.10+0.90+28.12%651944
130.00-18.73-12.59%8323,765800.004.50+0.80+21.62%4,4025,645
126.75-20.37-13.85%25206805.005.40+1.20+28.57%791997
121.65-19.60-13.88%133869810.005.90+1.53+35.01%9511,311
117.36-22.79-16.26%225106815.006.80+1.68+32.81%696989
113.32-17.92-13.65%277440820.007.45+1.73+30.24%6,4622,180
108.19-20.04-15.63%248429825.008.32+2.07+33.12%9671,502
104.50-17.42-14.29%521806830.009.40+2.20+30.56%1,7922,746
100.32-22.05-18.02%1,089292835.0010.68+2.74+34.51%1,2561,047
98.00-15.88-13.94%1,432307840.0011.60+2.77+31.37%1,7422,411
94.80-16.60-14.90%68316845.0013.09+3.24+32.89%1,0151,182
90.05-18.15-16.77%1,7733,092850.0014.10+3.45+32.39%3,4274,234
86.11-16.44-16.03%58392855.0015.85+4.01+33.87%4931,313
84.00-14.49-14.71%68413860.0017.05+4.45+35.32%8791,214
81.30-19.36-19.23%331,741865.0018.65+4.48+31.62%465936
76.08-14.74-16.23%2122,099870.0020.35+4.85+31.29%1,8291,699
72.25-15.50-17.66%306646875.0021.88+4.98+29.47%1,107998
69.34-14.47-17.27%1,2291,583880.0023.87+5.29+28.47%1,6651,454
66.00-18.08-21.50%357518885.0025.94+6.59+34.06%614551
63.35-13.41-17.47%1,0201,003890.0027.84+6.13+28.24%1,1161,173
62.75-13.29-17.48%93148892.5029.25+8.40+40.29%178219
60.27-19.05-24.02%219712895.0030.45+7.16+30.74%876808
59.25-17.45-22.75%76352897.5030.95+7.75+33.41%491330
57.85-12.55-17.83%2,9824,410900.0031.94+6.69+26.50%4,5835,482
55.82-18.25-24.64%15138902.5033.46+8.31+33.04%172180
55.70-13.42-19.42%174924905.0034.29+7.69+28.91%597762
53.69-14.61-21.39%37268907.5035.56+7.36+26.10%256233
52.20-11.85-18.50%3711,297910.0037.08+7.86+26.90%1,1061,324
51.10-12.05-19.08%53203912.5038.00+7.50+24.59%204148
49.95-11.15-18.25%4811,105915.0039.50+8.69+28.21%1,169685
48.12-14.06-22.61%143177917.5041.00+10.55+34.65%342281
47.10-11.70-19.90%4,1982,443920.0041.50+7.94+23.66%4,6602,248
45.10-10.75-19.25%3,8721,667925.0044.39+8.79+24.69%3,5421,103
42.50-10.50-19.81%5,8702,085930.0047.45+9.45+24.87%4,9901,478
40.24-10.40-20.54%3,660872935.0049.62+8.67+21.17%2,548418
38.35-9.53-19.90%5,9802,564940.0052.72+9.77+22.75%3,462893
36.19-9.28-20.41%3,2051,363945.0056.05+10.36+22.67%980693
33.95-9.00-20.95%10,4077,973950.0058.00+9.49+19.56%1,8041,352
32.04-8.51-20.99%1,3631,356955.0061.59+10.55+20.67%376467
30.30-8.65-22.21%2,7382,418960.0064.46+10.46+19.37%425438
28.05-8.70-23.67%870606965.0066.65+11.26+20.33%9474
26.70-7.75-22.50%2,1942,583970.0070.95+14.95+26.70%165318
25.11-7.29-22.50%4,1941,309975.0074.57+15.07+25.33%1,734126
23.60-6.90-22.62%4,2942,476980.0078.28+12.32+18.68%58132
21.94-7.04-24.29%381634985.0081.10+15.15+22.97%24146
20.60-6.65-24.40%1,418946990.0083.21+10.71+14.77%39190
19.14-6.41-25.09%505558995.0088.41+16.51+22.96%3570
17.90-6.27-25.94%12,8578,9401,000.0092.69+15.09+19.45%373858
16.60-6.33-27.61%6597381,005.0094.55+16.10+20.52%8453
15.57-5.53-26.21%7331,6431,010.0099.05+13.45+15.71%131100
14.47-5.58-27.83%4443761,015.00104.65+17.45+20.01%205178
13.25-5.25-28.38%1,2331,0091,020.00108.55+15.90+17.16%591149
12.48-4.87-28.07%2,6861,3681,025.00112.75+16.30+16.90%172187
11.59-4.71-28.90%8108671,030.00115.75+15.66+15.65%108133
10.90-4.26-28.10%4094531,035.00119.65+16.45+15.94%93114
10.01-3.79-27.46%8618011,040.00123.05+15.90+14.84%134136
9.40-3.60-27.69%4094141,045.00127.75+17.25+15.61%29850
8.60-3.40-28.33%4,1713,5521,050.00133.90+19.30+16.84%319129
7.93-3.24-29.01%3764581,055.00136.30+17.60+14.83%127131
7.30-3.50-32.41%9011,5291,060.00142.45+17.20+13.73%34977
6.82-2.98-30.41%7123401,065.00145.45+17.25+13.46%15744
6.30-2.65-29.61%6639191,070.00151.80+18.60+13.96%12769
6.00-2.50-29.41%9541,6371,075.00154.30+17.45+12.75%19360
5.35-2.50-31.85%8607281,080.00159.70+18.50+13.10%24889
5.10-2.05-28.67%2416121,085.00164.08+18.48+12.69%23267
4.75-1.87-28.25%2891,2621,090.00168.35+17.85+11.86%19967
4.31-1.79-29.34%2152541,095.00174.75+19.30+12.42%256475
4.07-1.65-28.85%5,4476,8511,100.00179.00+19.30+12.09%155658
3.75-1.50-28.57%1623381,105.00183.60+18.90+11.48%91935
3.49-1.31-27.29%6907961,110.00187.65+18.45+10.90%78334
3.25-1.75-35.00%2402151,115.00191.95+18.40+10.60%110122
3.05-1.25-29.07%6368031,120.00195.80+17.50+9.81%140235
2.83-1.07-27.44%1824141,125.00-----
2.65-1.30-32.91%2734201,130.00206.45+18.35+9.76%104361
2.35-0.85-26.56%3654961,140.00217.70+20.75+10.54%161550
2.00-0.70-25.93%2,3552,6901,150.00227.30+20.05+9.67%200260
1.85-0.47-20.26%7075771,160.00235.35+23.60+11.15%134229
1.60-0.43-21.18%6173051,170.00238.90+12.85+5.68%24275
1.41-0.43-23.37%2655041,180.00254.57+19.32+8.21%70640
1.28-0.35-21.47%8411,4731,190.00269.75+23.60+9.59%48268
1.16-0.24-17.14%3,0773,4351,200.00273.30+21.95+8.73%2098
1.05-0.25-19.23%2332141,210.00-----
0.93-0.22-19.13%3402831,220.00295.90+21.30+7.76%1622
0.87-0.13-13.00%2662811,230.00286.35+9.90+3.58%62
0.81-0.13-13.83%1915531,240.00314.50+26.91+9.36%201
0.72-0.12-14.29%6111,1691,250.00324.55+24.20+8.06%400
0.70-0.05-6.67%821831,260.00-----
0.630.00-501211,270.00327.15-4.24-1.28%20
0.58-0.02-3.33%1192471,280.00-----
0.52-0.08-13.33%581211,290.00-----
0.46-0.10-17.86%3,7161,3341,300.00367.82+22.35+6.47%40
0.38-0.12-24.00%461741,310.00364.740.00-460
0.52+0.08+18.18%2291681,320.00381.51+5.92+1.58%220
0.45+0.04+9.76%901771,330.00392.71+8.07+2.10%40
0.37+0.04+12.12%661801,340.00405.19+9.19+2.32%40
0.34-0.03-8.11%2815281,350.00414.99+18.16+4.58%20
0.30-0.07-18.92%28641,360.00423.94+10.56+2.55%400
0.28-0.03-9.68%201131,370.00-----
0.25-0.05-16.67%411051,380.00-----
0.21-0.03-12.50%529531,390.00-----
0.24+0.02+9.09%1,0652,7611,400.00-----
0.18+0.02+12.50%9502,3961,450.00-----
0.15+0.02+15.38%4,3904,8761,500.00-----
0.11+0.02+22.22%6394,8811,550.00-----
0.07-0.02-22.22%1882131,600.00-----
0.07+0.01+16.67%71661,650.00-----
0.03-0.03-50.00%3121611,700.00-----
0.04-0.02-33.33%201731,750.00-----
0.030.00-2842441,790.00-----
0.03+0.01+50.00%8387731,800.00-----
0.03+0.01+50.00%3841,5871,810.00-----