Australia markets close in 5 hours 7 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

547.20 +1.38 (0.25%)
After hours: 7:53PM EDT

In the money
Show:ListStraddle
Calls
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
467.200.00-114105.000.100.00-1268
431.900.00-12110.000.070.00-115
415.850.00-14115.000.090.00-2017
429.15+23.85+5.88%15120.000.110.00-138
424.15+122.66+40.68%112125.000.080.00-1121
416.16-24.34-5.53%27130.000.010.00-179
414.00+15.65+3.93%16135.000.150.00-4310
357.550.00-13140.000.010.00-1126
348.300.00-24145.000.130.00-15110
363.800.00-14150.000.130.00-5272
390.35-30.30-7.20%41155.000.070.00-540
138.780.00-51160.000.170.00-9166
379.85+164.85+76.67%114165.000.33+0.18+120.00%1126
211.800.00-4045170.000.170.00-13294
207.680.00-16175.000.140.00-2212
368.45-24.55-6.25%142180.000.140.00-2185
293.250.00-112185.000.180.00-2187
268.850.00-114190.000.080.00-5209
229.500.00-126195.000.170.00-6275
336.950.00-594200.000.210.00-21,114
309.250.00-2457205.000.190.00-6759
344.050.00-122210.000.260.00-3206
330.45+56.90+20.80%163215.000.100.00-6262
284.830.00-178220.000.190.00-2588
319.95+5.02+1.59%275225.000.110.00-12171
298.950.00-151230.000.280.00-9117
265.730.00-160235.000.220.00-187
331.000.00-298240.000.230.00-2507
142.300.00-341245.000.260.00-10148
295.290.00-1068250.000.19-0.09-32.14%61,277
310.000.00-5141255.000.280.00-2170
260.650.00-2116260.000.390.00-3370
289.190.00-167265.000.260.00-1121
285.500.00-20371270.000.200.00-2169
273.050.00-5101275.000.220.00-3160
265.15-3.74-1.39%180280.000.320.00-12688
257.750.00-2125285.000.37+0.10+37.04%1245
277.580.00-2279290.000.36-0.05-12.20%2899
272.630.00-162295.000.440.00-10157
266.430.00-2663300.000.37+0.02+5.71%71,264
262.570.00-1107305.000.610.00-4171
249.350.00-4511310.000.610.00-10621
242.550.00-1183315.000.670.00-1263
229.260.00-1324320.000.61-0.05-7.58%21,000
243.000.00-1198325.000.730.00-2640
218.000.00-3135330.000.790.00-71,286
236.440.00-20125335.000.860.00-4426
209.950.00-6309340.000.960.00-2196
166.680.00-3588345.001.070.00-1204
215.940.00-2736350.001.18-0.15-11.28%6888
206.130.00-1150355.001.310.00-1173
182.000.00-2232360.001.41-0.09-6.00%11,051
177.500.00-6196365.001.60-0.15-8.57%1280
172.750.00-6267370.001.70-0.33-16.26%5143
173.39-7.43-4.11%6164375.001.95-0.42-17.72%2241
170.97-6.18-3.49%11690380.002.340.00-1861
166.170.00-1232385.002.700.00-5657
165.830.00-1345390.002.69-0.61-18.48%10578
153.80-9.55-5.85%1263395.003.100.00-2274
149.27+7.42+5.23%2864400.003.43-0.52-13.16%291,587
152.950.00-111405.004.050.00-248
148.450.00-2288410.004.10-0.84-17.00%3379
139.000.00-69415.004.56-0.19-4.00%147
128.940.00-16908420.005.35-0.85-13.71%39695
140.470.00-38425.005.90-0.30-4.84%1859
130.000.00-11404430.006.50-1.06-14.02%70790
118.90-7.75-6.12%111435.006.89-1.85-21.17%2762
114.70+5.22+4.77%1444440.007.50-2.00-21.05%111,404
118.250.00-28445.008.65-1.82-17.38%2257
101.58+1.61+1.61%31,295450.009.50-1.65-14.80%192,295
104.30+7.45+7.69%117455.0010.60-1.65-13.47%1782
100.15-6.00-5.65%13456460.0011.87-1.68-12.40%263985
98.550.00-419465.0012.94-2.01-13.44%2397
86.37+1.40+1.65%12655470.0013.30-2.60-16.35%201,144
82.820.00-317475.0015.70-2.03-11.45%3778
83.19+2.95+3.68%1761480.0016.81-2.36-12.31%45705
76.150.00-327485.0018.45-2.40-11.51%1188
78.94+6.56+9.06%4816490.0020.05-2.48-11.01%61,221
68.400.00-740495.0020.30-3.41-14.38%10169
69.00+3.90+5.99%203,388500.0023.10-2.93-11.26%261,978
69.700.00-428505.0024.84-0.51-2.01%4101
63.21+4.66+7.96%398510.0027.02-2.68-9.02%211,140
55.700.00-1141515.0027.79-4.06-12.75%8115
59.45+4.85+8.88%21,409520.0031.07-2.93-8.62%381,008
50.500.00-682525.0032.35-4.08-11.20%765
52.30-1.20-2.24%17106530.0035.05-4.53-11.45%7688
49.75+3.05+6.53%13116535.0037.40-4.61-10.97%81108
47.00+3.69+8.52%381,262540.0040.10-3.80-8.66%551,017
44.78+3.79+9.25%55197545.0043.00-3.55-7.63%74155
42.00+3.11+8.00%85417550.0043.11-6.89-13.78%15130
40.90+3.10+8.20%71275555.0046.49-6.54-12.33%13101
37.50+2.20+6.23%166970560.0051.40-4.61-8.23%19133
36.00+4.60+14.65%19704565.0054.80-2.83-4.91%21153
33.55+2.85+9.28%24383570.0057.00+1.15+2.06%1179
30.74+1.27+4.31%46378575.0064.450.00-242
29.00+2.20+8.21%42494580.0063.80+2.75+4.50%127
25.600.00-22126585.0064.60+0.35+0.54%247
25.51+0.51+2.04%13104590.0074.220.00-747
24.71+1.01+4.26%3982595.0071.950.00-217
23.80+2.60+12.26%672,886600.0075.80+3.88+5.39%880
22.90+2.78+13.82%633605.0080.40-7.00-8.01%113
21.85+2.92+15.43%6133610.0085.10-3.80-4.27%206
19.25+2.08+12.11%10117615.0087.10+7.15+8.94%224
17.82+1.07+6.39%191,993620.0090.85+9.95+12.30%2431
16.35-0.32-1.92%1128625.0096.00+11.20+13.21%201
15.05+0.45+3.08%695630.00101.20-2.70-2.60%2112
15.20+0.12+0.80%315635.00102.85+4.10+4.15%38
13.55+0.90+7.11%131,005640.00107.20+4.90+4.79%112
13.25-0.65-4.68%1427645.00112.10+0.85+0.76%23
11.90+0.90+8.18%522,274650.00118.05-4.65-3.79%38
10.72+0.04+0.37%963655.00122.60-2.05-1.64%23
10.75-0.09-0.83%23440660.00124.65+15.75+14.46%231
10.00+1.09+12.23%645665.00130.45+5.20+4.15%23
9.65+1.10+12.87%426670.00134.40+10.45+8.43%212
8.45+0.30+3.68%424675.00128.100.00-12
8.10+1.09+15.55%2114680.00176.950.00--1
7.55-1.55-17.03%243685.00146.70-48.90-25.00%25
7.00+0.91+14.94%4377690.00205.950.00--1
6.55-2.05-23.84%1426695.00-----
6.20+0.60+10.71%9771,729700.00155.200.00-128
5.65-0.97-14.65%1713705.00-----
5.40+0.05+0.93%426710.00163.750.00---
5.05-3.25-39.16%212715.00-----
4.75+0.45+10.47%5306720.00172.600.00-129
4.55-0.45-9.00%252725.00177.850.00--2
4.25-1.75-29.17%310730.00182.300.00---
3.90-0.60-13.33%221735.00-----
3.60+0.25+7.46%1537740.00261.440.00-21
3.33-1.57-32.04%215745.00-----
3.150.00-271750.00189.100.00--10
5.700.00-626755.00-----
2.68-0.32-10.67%20430760.00262.300.00--2
3.850.00-531765.00-----
4.700.00-136770.00219.050.00--2
2.870.00-118775.00238.850.00-1010
2.15-0.39-15.35%283780.00233.400.00-13
3.250.00-1117785.00-----
3.750.00-117790.00253.250.00-11
1.80-0.99-35.48%210795.00-----
1.71-0.83-32.68%2239800.00290.550.00--1
3.000.00-115805.00-----
2.400.00-112810.00-----
4.000.00-14815.00-----
2.200.00-3244820.00334.800.00-26
2.250.00--2825.00-----
1.28-0.54-29.67%110830.00-----
1.21-1.89-60.97%17835.00-----
1.400.00-120840.00294.87-69.61-19.10%151
1.17-1.08-48.00%102845.00-----
1.10+0.02+1.85%8471860.00354.500.00-243