Singapore markets open in 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
826.32+29.55 (+3.71%)
At close: 04:00PM EDT
845.99 +19.67 (+2.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
26 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
561.750.00-28260.000.010.00-5103
594.230.00-11280.000.020.00-1013
-----290.000.030.00-12
535.520.00-111300.000.040.00-711
-----310.000.020.00-3764
502.40+34.85+7.45%15320.000.010.00-36
499.97+42.22+9.22%2122330.000.010.00-11120
482.340.00-12340.000.020.00-1167
468.70+13.63+3.00%5555350.000.010.00-2883
492.250.00-15360.000.010.00-482
456.35+30.16+7.08%12370.000.010.00-3611
-----380.000.010.00-11,118
484.640.00-21390.000.010.00-2596
423.710.00-128400.000.010.00-5974
411.09+18.44+4.70%12410.000.010.00-6590
407.000.00-27420.000.010.00-4292
352.330.00-42430.000.010.00-4453
397.100.00-13440.000.010.00-1552
360.57-10.13-2.73%110450.000.010.00-62,209
424.070.00-50460.000.01-0.01-50.00%5295
315.000.00-12470.000.010.00-6978
315.400.00-14480.000.010.00-91,147
-----490.000.01-0.01-50.00%59627
330.29+37.17+12.68%577500.000.01-0.01-50.00%771,706
311.22+43.59+16.29%19510.000.01-0.01-50.00%24819
309.89+24.86+8.72%77520.000.010.00-431,306
298.21-4.31-1.42%15530.000.010.00-43643
272.60+20.60+8.17%19540.000.010.00-157793
257.160.00-146550.000.01-0.02-66.67%4114,438
250.000.00-418560.000.01-0.02-66.67%230616
259.80+5.02+1.97%1835570.000.020.00-1011,325
249.16+15.76+6.75%2762580.000.02-0.01-33.33%255934
239.23+1.48+0.62%16590.000.02-0.02-50.00%1851,301
225.54+30.96+15.91%5238600.000.03-0.02-40.00%7153,317
205.77+33.42+19.39%1023610.000.04-0.03-42.86%309970
209.95+25.06+13.55%3101620.000.03-0.05-62.50%9261,644
194.00+18.48+10.53%115630.000.04-0.04-50.00%1,2321,342
185.89+0.39+0.21%736640.000.04-0.07-63.64%7651,093
175.19+22.94+15.07%632650.000.05-0.10-66.67%2,9698,467
155.82+8.82+6.00%154660.000.07-0.09-56.25%5151,349
145.01+18.21+14.36%696670.000.07-0.10-58.82%1,6542,953
136.44-22.17-13.98%2752680.000.10-0.15-60.00%3,2284,684
140.98+31.28+28.51%143216690.000.22-0.10-31.25%2,3693,532
125.90+27.30+27.69%141521700.000.29-0.09-23.68%9,8999,629
116.50+27.14+30.37%58277710.000.12-0.37-75.51%1,4932,745
108.00+30.30+39.00%21317720.000.15-0.50-76.92%5,4324,460
102.00+28.40+38.59%75437725.000.15-0.60-80.00%5,6457,794
96.05+24.66+34.54%71564730.000.15-0.71-82.56%6,1152,746
89.49+25.79+40.49%69282735.000.16-0.92-85.19%4,1001,901
86.70+26.40+43.78%76403740.000.18-1.07-85.60%6,8665,413
82.85+28.95+53.71%71700745.000.22-1.43-86.67%3,9592,653
76.14+24.69+47.99%3822,499750.000.24-1.73-87.82%28,0869,392
74.00+28.50+62.64%185828755.000.25-2.18-89.71%5,8682,858
66.40+23.75+55.69%436954760.000.33-2.72-89.18%15,5214,544
60.40+22.10+57.70%381909765.000.41-3.59-89.75%7,8823,625
61.49+29.14+90.08%1,2861,485770.000.46-4.54-90.80%19,5334,896
52.15+23.91+84.67%5301,171775.000.60-5.45-90.08%14,2084,064
46.73+21.53+85.44%1,8162,005780.000.80-6.55-89.12%22,8336,764
42.10+20.35+93.56%2,7532,059785.001.05-8.20-88.65%13,0543,336
37.40+19.05+103.81%6,3403,050790.001.31-10.09-88.51%28,9215,554
32.90+17.20+109.55%6,2212,206795.001.87-11.28-85.78%14,9044,481
29.00+15.70+118.05%20,6725,704800.002.52-13.48-84.25%52,1868,942
24.40+13.40+121.82%12,7063,829805.003.35-15.35-82.09%17,0103,920
20.30+10.85+114.81%21,4535,498810.004.30-17.52-80.29%30,5363,198
17.00+9.35+122.22%28,0283,382815.005.77-19.82-77.45%32,6403,364
14.08+7.78+123.49%49,7467,744820.007.30-21.65-74.78%34,7874,890
11.20+6.10+119.61%32,3285,834825.009.73-23.27-70.52%19,9662,408
8.50+4.33+103.84%48,0457,786830.0012.00-24.85-67.44%16,0712,947
6.90+3.50+102.94%24,9424,953835.0015.11-25.84-63.10%4,5722,203
5.10+2.43+91.01%30,00114,029840.0018.95-26.08-57.92%4,1922,484
3.82+1.70+80.19%13,4525,152845.0022.53-26.69-54.23%1,7982,977
2.75+1.11+67.68%64,14313,516850.0026.40-27.60-51.11%3,3024,040
2.08+0.70+50.72%15,2434,417855.0031.65-26.35-45.43%655846
1.71+0.50+41.32%3,8782,304857.5033.45-26.94-44.61%82867
1.44+0.36+33.33%19,0866,742860.0035.25-28.61-44.80%8181,857
1.20+0.21+21.21%2,9071,516862.5037.38-26.27-41.27%131371
1.04+0.20+23.81%10,7113,846865.0039.60-30.06-43.15%2781,067
0.89+0.13+17.11%2,3542,151867.5043.20-27.62-39.00%116477
0.71+0.02+2.90%10,0745,576870.0044.95-28.05-38.42%2541,156
0.62+0.02+3.33%2,0301,254872.5046.46-29.39-38.75%46303
0.50-0.05-9.09%10,8474,731875.0049.10-29.11-37.22%1351,190
0.42-0.07-14.29%1,9951,332877.5052.40-27.75-34.62%29240
0.34-0.12-26.09%10,5269,840880.0055.10-27.94-33.65%129945
0.31-0.09-22.50%1,369868882.5073.85-10.85-12.81%127
0.22-0.14-38.89%3,4874,155885.0056.05-33.50-37.41%2057
0.19-0.16-45.71%1,1191,306887.5059.01-21.22-26.45%1456
0.18-0.15-45.45%4,0068,620890.0062.36-35.22-36.09%80235
0.13-0.17-56.67%5762,103892.5066.45-3.12-4.48%733
0.13-0.14-51.85%2,55710,503895.0068.42-30.50-30.83%52143
0.12-0.11-47.83%486727897.5072.11-14.41-16.66%1912
0.09-0.15-62.50%16,56121,027900.0074.35-27.65-27.11%63194
0.09-0.12-57.14%689904902.5082.75-18.50-18.27%31
0.06-0.14-70.00%1,3953,905905.0081.78-26.47-24.45%84100
0.07-0.12-63.16%9431,269907.5087.70+3.85+4.59%32
0.06-0.12-66.67%1,6477,312910.0082.60-28.78-25.84%9831
0.08-0.09-52.94%275942912.5094.09-18.25-16.25%105
0.02-0.14-87.50%1,6682,931915.0085.00-31.32-26.93%2113
0.04-0.08-66.67%1,5513,502920.00108.02-13.48-11.09%212
0.03-0.10-76.92%1,4634,247925.00125.150.00-13214
0.03-0.08-72.73%1,1763,657930.00127.900.00-203
0.02-0.08-80.00%1,3382,354935.00116.650.00-70
0.02-0.08-80.00%8903,352940.00113.49-30.06-20.94%11
0.02-0.06-75.00%4651,991945.00137.620.00-70
0.01-0.07-87.50%2,70810,529950.00151.500.00-11
0.02-0.06-75.00%4811,635955.00158.300.00-41
0.02-0.04-66.67%5112,150960.00155.550.00-506
0.01-0.04-80.00%1431,363965.00144.850.00-32
0.01-0.03-75.00%831,680970.00145.050.00-10
0.01-0.02-66.67%602,651975.00218.700.00-240
0.01-0.02-66.67%1141,846980.00178.700.00-41
0.02-0.02-50.00%120640985.00-----
0.01-0.03-75.00%482,684990.00206.200.00-10
0.02-0.01-33.33%1211,084995.00152.500.00--0
0.02-0.01-33.33%2656,9271,000.00200.000.00-80
0.01-0.02-66.67%641,2821,010.00223.050.00-20
0.01-0.01-50.00%201,6121,020.00200.200.00-40
0.010.00-656851,030.00240.100.00-20
0.010.00-1101,1591,040.00163.800.00-60
0.01-0.01-50.00%352,4221,050.00226.740.00-20
0.010.00-1371,0441,060.00256.000.00-60
0.010.00-4479521,070.00207.070.00-10
0.01-0.01-50.00%91,1921,080.00208.070.00-20
0.010.00-228161,090.00211.440.00-20
0.010.00-864,9091,100.00254.690.00-20
0.010.00-39231,110.00216.450.00-10
0.010.00-62,2511,120.00225.550.00-90
0.010.00-56181,130.00214.400.00--0
0.010.00-2261,3411,140.00-----
0.010.00-1053,5991,150.00268.810.00-20
0.010.00-43661,160.00266.480.00-20
0.010.00-25461,170.00-----
0.010.00-31,7311,180.00278.320.00-10
0.010.00-66341,190.00-----
0.010.00-51,7431,200.00330.390.00-60
0.010.00-334011,210.00346.910.00-20
0.02+0.01+100.00%33721,220.00337.780.00--0
0.010.00-11,0091,230.00-----
0.010.00-12261,240.00341.230.00--0
0.010.00-113741,250.00378.930.00--0
0.01-0.01-50.00%152961,260.00340.530.00-10
0.010.00-972001,270.00-----
0.010.00-81471,280.00380.350.00--0
0.010.00-104911,290.00-----
0.010.00-5021,2661,300.00543.500.00-40
0.010.00-11201,310.00-----
0.010.00-21461,320.00-----
0.020.00-51251,330.00-----
0.01-0.03-75.00%13321,340.00474.550.00-10
0.010.00-24791,350.00-----
0.020.00-21141,360.00-----
0.030.00-42601,370.00-----
0.010.00-11051,380.00-----
0.020.00-1371281,390.00-----
0.010.00-11,1551,400.00493.940.00-20
0.010.00-42151,450.00-----
0.010.00-24751,500.00574.420.00-20
0.010.00-16281,550.00590.800.00-20
0.010.00-15021,5811,600.00-----
0.010.00-18,2651,650.00771.640.00-10
0.010.00-115,8221,700.00816.650.00-20
0.010.00-5,9996,0781,750.00858.750.00--0
0.010.00-17,7991,790.00906.500.00-20
0.010.00-6,0746,1951,800.00908.900.00--0
0.010.00-20191,810.00-----
0.010.00-701,9851,820.00936.400.00-20
0.010.00-1561,830.00945.850.00-20
0.020.00-1351,840.00-----
0.010.00-3171,850.00-----
0.010.00-14381,860.00-----
0.180.00-16171,870.00986.350.00-20
0.140.00-1371,880.00-----
0.140.00-2241,890.00-----
0.010.00-12811,900.00-----
0.090.00-1231,910.00-----
0.010.00-2532931,920.00-----
0.010.00-1611,930.00-----
0.010.00-561,5271,940.00-----