Australia markets open in 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT

546.90 +1.08 (0.20%)
After hours: 6:36PM EDT

In the money
Show:ListStraddle
Calls
20 November 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
322.230.00-2023240.000.150.00-8192
310.500.00-18245.000.140.00-11242
307.050.00---250.000.10-0.05-33.33%355
286.85+56.15+24.34%115255.000.040.00-864
286.40+61.85+27.54%23260.000.030.00-761
297.430.00-2025265.000.140.00-542
297.000.00-14270.000.170.00-628
283.890.00-179275.000.130.00-2250
213.350.00-110280.000.040.00-633
261.28-10.42-3.84%215285.000.040.00-66
251.900.00-2165290.000.020.00-533
252.45+67.05+36.17%110295.000.110.00-1124
264.050.00-453300.000.130.00-270326
246.680.00-18305.000.230.00-115
235.70-23.30-9.00%14310.000.110.00-522
172.100.00--3315.000.130.00-1637
243.900.00-129320.000.270.00-168
162.700.00-13325.000.170.00-4080
213.050.00-216330.000.19-0.10-34.48%150
208.200.00-26335.000.230.00-241
208.350.00-222340.000.27-0.05-15.62%192
187.620.00-516345.000.390.00-1111
202.780.00-135350.000.30-0.09-23.08%2445
140.100.00-11355.000.370.00-753
202.600.00-215360.000.35-0.19-35.19%15191
189.000.00-454365.000.45-0.04-8.16%8118
182.580.00-16370.000.47-0.14-22.95%8140
172.400.00-224375.000.60-0.05-7.69%4134
173.420.00-173380.000.880.00-20488
159.60-20.40-11.33%121385.000.730.00-1121
155.65-6.88-4.23%1033390.000.950.00-14216
147.55-21.50-12.72%237395.001.00-0.27-21.26%8237
151.30-1.07-0.70%1227400.001.12-0.36-24.32%791,277
138.50-24.55-15.06%112405.001.37-0.34-19.88%8178
153.750.00-5161410.001.47-0.16-9.82%9188
137.83-14.10-9.28%1315415.001.77-0.05-2.75%5202
128.05-9.32-6.78%11133420.002.08-0.49-19.07%210487
139.710.00-635425.002.29-0.43-15.81%208384
135.140.00-383430.002.52-0.98-28.00%59792
112.15-9.37-7.71%217435.002.87-1.05-26.79%601,384
102.900.00-104124440.003.47-1.00-22.37%52540
100.750.00-331445.003.97-1.27-24.24%39636
103.65+9.85+10.50%3142450.004.50-1.23-21.47%1121,697
96.30+2.30+2.45%166455.005.12-1.48-22.42%78815
92.60+5.14+5.88%8622460.006.08-1.32-17.84%371,409
88.01+4.83+5.81%1140465.006.68-1.59-19.23%54409
81.08+1.63+2.05%4221470.007.38-1.97-21.07%431,597
82.25+6.55+8.65%45359475.008.64-1.76-16.92%45881
76.10+5.10+7.18%121,316480.009.65-1.95-16.81%1242,063
71.70+3.95+5.83%5309485.0010.80-2.20-16.92%70738
68.16+3.64+5.64%10693490.0011.35-3.37-22.89%70861
66.35+4.85+7.89%12428495.0013.55-2.95-17.88%10723
61.95+4.14+7.16%198,863500.0014.92-2.86-16.09%1866,913
57.35+3.95+7.40%5492505.0016.15-3.60-18.23%17498
58.00+6.70+13.06%6724510.0018.31-1.89-9.36%571,107
55.15+7.85+16.60%9324515.0020.55-3.00-12.74%57809
47.55+2.54+5.64%569,148520.0021.78-4.17-16.07%586,313
45.77+3.97+9.50%22570525.0024.05-3.45-12.55%80397
42.97+3.05+7.64%114840530.0026.18-3.86-12.85%132667
39.15+1.90+5.10%28341535.0028.65-3.55-11.02%40329
36.75+1.65+4.70%80890540.0030.55-4.47-12.76%73424
35.86+2.91+8.83%23-542.5032.16-3.94-10.91%117-
35.05+3.20+10.05%182436545.0033.70-3.55-9.53%179241
33.77+3.07+10.00%45-547.5033.30-2.50-6.98%19-
32.57+2.42+8.03%1902,549550.0036.02-4.03-10.06%95901
31.40+2.55+8.84%13-552.5035.08-6.82-16.28%3-
30.12+2.62+9.53%461,513555.0038.55-4.48-10.41%181,323
31.57+4.77+17.80%5-557.5044.200.00---
28.08+1.98+7.59%2592,251560.0041.35-5.17-11.11%14863
28.90+4.15+16.77%18-562.5041.400.00---
26.35+2.15+8.88%431,559565.0043.95-5.16-10.51%81,256
24.30+1.60+7.05%1-567.5045.050.00---
24.03+2.14+9.78%8009,639570.0047.80-5.05-9.56%6529,252
24.60+3.22+15.06%134-572.5045.100.00---
22.35+2.35+11.75%554,767575.0054.14-1.18-2.13%1138
20.20-0.95-4.49%--577.5052.400.00---
20.65+1.75+9.26%1021,593580.0058.300.00-8228
19.55-1.60-7.57%4-582.5060.150.00---
18.41+1.03+5.93%40300585.0059.80-0.30-0.50%181
17.45+1.31+8.12%78498590.0059.95-7.80-11.51%462
15.60+1.40+9.86%175654595.0066.00+2.30+3.61%228
14.50+0.97+7.17%3263,224600.0065.00-7.50-10.34%36192
14.46+1.66+12.97%24351605.0069.100.00-318
11.50+0.69+6.38%32395610.0079.20+5.45+7.39%340
10.52+0.38+3.75%23593615.0077.65-1.40-1.77%222
10.00+1.00+11.11%1711,083620.0088.15+0.84+0.96%336
9.30+1.10+13.41%32443625.0089.600.00-1636
8.54+0.84+10.91%61425630.0094.90+2.85+3.10%447
7.11+0.06+0.85%34150635.0098.35+2.90+3.04%213
6.47+0.17+2.70%38487640.00100.80+12.35+13.96%26
6.46+0.91+16.40%17132645.00102.550.00-19
5.65+0.41+7.82%2553,457650.00108.71+6.51+6.37%423
5.35+0.48+9.86%55227655.00117.630.00-49
4.65+0.33+7.64%48354660.00120.50-1.81-1.48%119
4.25+0.30+7.59%44257665.00123.25+3.65+3.05%33
3.85+0.15+4.05%25160670.00127.650.00-18
3.40+0.05+1.49%90210675.00134.000.00-45
3.35+0.25+8.06%6134680.00126.000.00-26
3.05+0.18+6.27%565685.00136.150.00-13
2.65-0.04-1.49%6333690.00135.100.00-412
3.060.00-1290695.00139.700.00-17
2.42+0.26+12.04%44721700.00148.150.00-19
1.90-0.55-22.45%192705.00150.850.00-17
1.76-0.59-25.11%1674710.00150.070.00-25
1.73+0.02+1.17%29145715.00150.600.00-313
1.71+0.03+1.79%672720.00193.900.00-411
2.200.00-371725.00165.350.00-121
1.30-0.43-24.86%250730.00220.250.00--2
1.25-0.42-25.15%154735.00-----
1.15-0.09-7.26%6287740.00192.40-13.45-6.53%11
1.07-0.03-2.73%213745.00248.100.00--1
1.03-0.22-17.60%8164750.00236.000.00--2
1.00-0.39-28.06%149755.00212.75+15.55+7.89%13
0.90-0.83-47.98%246760.00245.250.00-149
0.75-0.06-7.41%155765.00211.100.00--1
0.800.00-1531770.00213.050.00-210
0.77-0.08-9.41%147775.00219.900.00-32
1.130.00-17780.00283.750.00--1
0.810.00-131785.00288.700.00--1
0.750.00-27790.00235.650.00-13
0.750.00-128795.00-----
0.45-0.05-10.00%9184800.00323.300.00--1
0.610.00-315805.00240.750.00-13
0.750.00-315810.00239.650.00-12
0.730.00-29815.00260.350.00-16
0.490.00-114820.00265.200.00-17
0.650.00-151825.00269.650.00-49
0.530.00-9199830.00337.600.00--1
0.34-0.07-17.07%111835.00270.050.00--1
0.700.00-527840.00283.100.00-18
0.460.00-17845.00282.000.00-130
0.300.00-277850.00294.200.00-17
0.320.00-219855.00354.250.00-18
0.20-0.08-28.57%83781860.00373.550.00-157