Australia markets close in 5 hours 38 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

547.40 +1.58 (0.29%)
After hours: 7:21PM EDT

In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
483.50+44.10+10.04%117565.000.03-0.04-57.14%202,520
428.100.00-113770.000.060.00-2817
436.350.00-12175.000.080.00-1383
463.800.00-23180.000.100.00-13751
287.800.00-51485.000.110.00-6619
420.000.00-211590.000.080.00-5896
443.800.00-1395.000.200.00-2792
407.350.00-8238100.000.010.00-52,841
447.380.00-259105.000.120.00-571,522
382.960.00-759110.000.180.00-62,307
307.950.00-5122115.000.170.00-63,115
429.950.00-194120.000.160.00-302,381
437.150.00-1348125.000.100.00-12,472
435.870.00-10415130.000.150.00-53,452
413.970.00-5394135.000.150.00-23,411
433.000.00-2485140.000.320.00-144,598
403.640.00-8460145.000.170.00-22,299
419.250.00-11,631150.000.150.00-506,247
326.650.00-11,232155.000.140.00-23,640
386.90+19.70+5.36%11,152160.000.240.00-204,386
326.000.00-1931,088165.000.280.00-43,633
373.700.00-1846170.000.360.00-24,707
391.120.00-101,234175.000.200.00-21,796
378.110.00-11,820180.000.380.00-72,315
368.000.00-11,077185.000.270.00-501,133
338.000.00-51,103190.000.350.00-21,998
338.970.00-21,950195.000.420.00-12,055
338.320.00-13,967200.000.230.00-23,728
336.70-24.63-6.82%4905210.000.350.00-101,565
331.270.00-12,501220.000.320.00-22,743
326.280.00-11,516225.000.330.00-1848
329.000.00-501,246230.000.430.00-101,579
322.600.00-11,363235.000.700.00-201,239
306.85-20.15-6.16%41,758240.000.470.00-12,888
312.000.00-21,261245.000.780.00-1824
301.000.00-32,637250.000.43-0.08-15.69%22,557
309.240.00-301,430255.000.550.00-7525
286.40-4.53-1.56%11,191260.000.610.00-11,854
285.960.00-1530265.001.550.00-1533
303.940.00-2941270.000.59-0.01-1.67%11,548
292.300.00-11,145275.000.620.00-1806
275.590.00-11,693280.000.65-0.04-5.80%11,262
261.050.00-20652285.000.870.00-10558
262.52+1.26+0.48%12,248290.001.470.00-8786
273.330.00-21,422295.000.960.00-32747
246.95+5.75+2.38%33,566300.001.06+0.02+1.92%282,503
201.600.00-3468305.001.030.00-23531
237.15-24.80-9.47%92,648310.001.100.00-11,137
239.520.00-1370315.001.210.00-26708
226.90-8.10-3.45%62,454320.001.38-0.12-8.00%11,949
228.080.00-11,353330.001.670.00-91,054
215.940.00-11,505340.002.060.00-2897
192.980.00-63,858350.002.25-0.38-14.45%93,764
206.000.00-2665360.003.180.00-61,082
184.580.00-22,128370.003.30-0.27-7.56%51,391
171.23-4.57-2.60%101,140380.004.120.00-41,178
162.16-8.84-5.17%11912390.004.80-0.30-5.88%3506
147.480.00-83,651400.006.56-0.30-4.37%11,740
144.00-9.48-6.18%71,193410.007.00-1.18-14.43%66851
130.000.00-301,233420.008.45-1.35-13.78%21694
129.29-6.24-4.60%31,503430.0010.50-1.01-8.77%12487
117.69-7.51-6.00%1835440.0011.65-2.09-15.21%94725
112.60+7.05+6.68%51,968450.0013.85-2.15-13.44%2351,353
101.00-6.55-6.09%1551460.0016.00-2.68-14.35%12571
97.50+6.65+7.32%6744470.0018.90-2.94-13.46%201,217
85.100.00-16888480.0021.70-3.15-12.68%11870
85.60+8.37+10.84%3566490.0026.00-2.40-8.45%15993
76.80+4.80+6.67%433,808500.0029.88-2.32-7.20%292,461
71.00+5.00+7.58%616510.0032.50-4.05-11.08%1184
65.00+3.50+5.69%261,953520.0037.90-3.10-7.56%16727
61.50+5.50+9.82%768530.0041.25-4.40-9.64%11177
54.50+3.38+6.61%332,812540.0046.10-4.78-9.39%17409
50.25+3.25+6.91%66507550.0053.00-3.33-5.91%13409
45.99+3.15+7.35%3961,746560.0056.80-4.77-7.75%291349
41.35+2.75+7.12%32244570.0061.65-2.50-3.90%4148
37.60+2.37+6.73%687881580.0067.67+0.72+1.08%658173
35.70+3.90+12.26%14161590.0073.95-1.52-2.01%4105
31.00+2.45+8.58%2063,184600.0082.250.00-5183
24.30+0.30+1.25%251,662620.0097.50-2.80-2.79%125
20.70+2.30+12.50%19841640.00108.600.00-512
16.49+1.74+11.80%131,067660.00123.250.00-2428
13.900.00-28664680.00139.370.00-514
9.75+0.25+2.63%131,185700.00155.850.00-115
8.00+0.30+3.90%6934720.00170.150.00-1124
7.00+0.65+10.24%1230740.00196.800.00-213
5.80-0.53-8.37%2939760.00255.250.00--2
5.250.00-177780.00-----
3.78+0.28+8.00%18442800.00253.55-6.37-2.45%227
3.40+0.40+13.33%9423820.00256.000.00-46
2.70-0.80-22.86%2334840.00363.950.00-1035
2.35+0.10+4.44%9976860.00384.650.00-127