Australia markets close in 5 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.08-30.79 (-5.75%)
At close: 4:00PM EDT

509.15 +4.07 (0.81%)
After hours: 7:57PM EDT

In the money
Show:ListStraddle
Calls
30 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
265.45-20.35-7.12%1025245.000.410.00-1011
269.10-4.30-1.57%11250.000.020.00--10
263.00-26.75-9.23%11255.000.020.00--5
257.45-25.40-8.98%14260.00-----
246.15-40.10-14.01%48265.00-----
274.050.00-25270.00-----
269.650.00--1275.000.010.00-89
-----280.000.010.00-78
255.000.00--1290.00-----
241.140.00-61295.000.040.00-24
-----300.000.010.00-10209
241.050.00--2305.000.020.00-13
245.800.00-12310.000.020.00-717
218.050.00-14315.000.010.00-44
194.10-31.95-14.13%22320.000.020.00-1718
219.950.00--1325.000.030.00-1120
205.250.00-22330.000.030.00-3033
-----340.000.030.00-820
-----345.000.030.00-2729
180.850.00-13350.000.030.00-1450
142.450.00-12355.000.090.00-29
171.820.00-21360.000.030.00-5875
-----365.000.030.00-1111
161.160.00-22370.000.030.00-1944
169.550.00-11375.000.04+0.01+33.33%189
152.210.00-28380.000.030.00-23110
148.000.00-23385.000.02-0.02-50.00%3224
143.850.00-219390.000.050.00-2133
121.15-17.15-12.40%15395.000.050.00-3959
130.800.00-24400.000.03-0.01-25.00%300551
110.95-15.85-12.50%16405.000.07+0.01+16.67%446
123.600.00-212410.000.06-0.02-25.00%1134
141.850.00-22415.000.07+0.02+40.00%363
91.90-20.15-17.98%15420.000.10+0.04+66.67%4109
85.28-32.72-27.73%11425.000.08-0.05-38.46%359
102.950.00-25430.000.09+0.01+12.50%13958
76.35-24.20-24.07%410435.000.14+0.01+7.69%19293
68.25-26.12-27.68%1337440.000.16+0.06+60.00%5199
88.400.00-46445.000.18+0.07+63.64%7801,111
63.80-19.05-22.99%1944450.000.30+0.15+100.00%1831,348
79.630.00-66455.000.34+0.19+126.67%15201
77.900.00-12457.500.50+0.23+85.19%1125
53.45-20.97-28.18%328460.000.47+0.26+123.81%106229
60.450.00-223462.500.45+0.27+150.00%33131
53.10-4.90-8.45%120465.000.50+0.29+138.10%76329
57.600.00-211467.500.70-0.08-10.26%4089
42.35-11.73-21.69%826470.000.84+0.52+162.50%267437
39.00-19.15-32.93%120472.501.08+0.86+390.91%325100
37.60-19.50-34.15%937475.001.05+0.73+228.12%406374
34.20-52.50-60.55%24477.501.09+0.79+263.33%552429
27.35-29.45-51.85%40110480.001.59+1.25+367.65%1,209769
27.45-24.50-47.16%414482.501.84+1.43+348.78%133134
25.82-21.43-45.35%2589485.002.31+1.86+413.33%597633
24.95-24.65-49.70%858487.502.62+2.12+424.00%436335
21.60-21.00-49.30%4983490.002.95+2.40+436.36%2,297733
22.44-11.31-33.51%5033492.503.60+3.01+510.17%534269
14.65-27.10-64.91%50532495.004.30+3.62+532.35%1,060813
16.00-20.10-55.68%7691497.505.20+4.51+653.62%801565
11.46-23.04-66.78%323536500.006.00+5.18+631.71%11,5226,871
14.45-20.70-58.89%1773502.506.55+5.54+548.51%498254
7.86-25.12-76.17%28985505.007.70+6.63+619.63%1,242731
7.10-19.15-72.95%20575507.509.10+7.85+628.00%593560
5.50-22.30-80.22%947259510.0010.15+8.84+674.81%3,6633,252
5.00-20.60-80.47%58576512.5012.10+10.41+615.98%675600
3.85-20.40-84.12%2,910797515.0013.35+11.42+591.71%1,5421,319
3.45-17.65-83.65%613131517.5014.67+12.34+529.61%642890
2.50-16.23-86.65%2,659309520.0016.55+13.95+536.54%1,5652,420
2.20-13.80-86.25%894307522.5018.47+15.37+495.81%552599
1.50-13.50-90.00%1,855694525.0021.45+17.80+487.67%1,0942,603
1.35-12.30-90.11%402246527.5023.00+18.62+425.11%290579
1.00-10.30-91.15%5,2873,282530.0025.03+19.76+374.95%5851,478
0.81-8.69-91.47%1,039403532.5024.54+18.59+312.44%4051,291
0.61-7.49-92.47%1,4561,277535.0029.67+22.77+330.00%6411,117
0.48-6.17-92.78%491327537.5033.15+24.83+298.44%119527
0.35-5.10-93.58%2,8992,826540.0034.50+24.95+261.26%2451,263
0.32-4.53-93.40%415663542.5030.00+18.75+166.67%86994
0.25-3.55-93.42%2,1631,516545.0039.30+26.80+214.40%182515
0.20-2.95-93.65%290461547.5032.17+18.15+129.46%24176
0.13-2.37-94.80%1,5224,302550.0044.20+28.35+178.86%254507
0.16-1.83-91.96%511650552.5047.50+29.75+167.61%1497
0.10-1.33-93.01%6971,172555.0046.00+21.18+85.33%113343
0.10-1.27-92.70%203440557.5048.45+25.05+107.05%52194
0.09-0.93-91.18%8024,861560.0053.95+29.25+118.42%113671
0.11-0.67-85.90%1401,165562.5053.45+13.45+33.63%2166
0.08-0.47-85.45%6881,204565.0055.90+21.70+63.45%43181
0.11-0.39-78.00%107784567.5057.15+22.53+65.08%1498
0.05-0.34-87.18%3561,532570.0065.30+31.80+94.93%62185
0.05-0.28-84.85%166462572.5060.45+20.05+49.63%344
0.05-0.21-80.77%3691,586575.0062.95+23.79+60.75%278
0.02-0.22-91.67%15278577.5031.650.00-130
0.03-0.15-83.33%2891,543580.0066.30+20.15+43.66%640
0.04-0.06-60.00%77323582.5072.10+24.60+51.79%251
0.01-0.11-91.67%68559585.0073.00+20.06+37.89%338
0.04-0.04-50.00%161835590.0076.60+21.50+39.02%1752
0.03-0.02-40.00%47524595.0075.55+19.85+35.64%113
0.01-0.05-83.33%2872,422600.0075.80+26.30+53.13%215
0.02-0.02-50.00%18298605.0075.040.00-223
0.01-0.03-75.00%3494610.0073.300.00-24
0.030.00-19224615.0083.400.00-12
0.02-0.01-33.33%11246620.0052.100.00---
0.020.00-1152625.0089.250.00--1
0.02+0.01+100.00%1237630.0087.900.00-13
0.010.00-267635.00-----
0.030.00-186640.0095.550.00--1
0.010.00-24938650.00116.200.00-24
0.070.00-349660.00122.310.00-21
0.020.00-271670.00123.550.00-11
0.020.00-378680.00-----
0.100.00-4470690.00-----
0.010.00-51,396700.00174.750.00-31
0.050.00-211710.00-----
0.020.00-314720.00-----
0.320.00-37730.00235.000.00--0
0.460.00-25740.00-----
0.090.00-1224750.00-----
0.020.00-154760.00-----
0.010.00-1493770.00225.200.00--0
0.050.00-4395780.00-----
0.020.00-1130790.00245.900.00-10
0.050.00-5964800.00241.790.00--2
0.010.00-9536810.00300.60+39.10+14.95%20
0.040.00-6173820.00-----