Australia markets close in 5 hours 46 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

546.30 +0.48 (0.09%)
After hours: 7:14PM EDT

In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
331.820.00-110210.000.560.00-10170
265.350.00-66220.000.700.00-4116
259.800.00--1230.000.830.00-229
246.450.00-111240.000.93-0.02-2.11%178
282.000.00-27250.001.130.00-586
228.350.00-510260.001.600.00-258
219.000.00-110270.001.760.00-176
268.070.00-105280.001.800.00-9138
259.000.00-1028290.002.430.00-1105
252.05+0.05+0.02%162300.002.58+0.03+1.18%41499
265.900.00-33305.003.100.00-192
260.500.00-36310.003.550.00-671
247.660.00-37315.005.180.00-571
230.600.00-115320.003.820.00-169
224.00+42.55+23.45%16325.004.500.00-1193
221.700.00-13330.005.450.00-492
194.500.00-1416335.004.590.00-234
225.750.00-411340.004.980.00-2103
205.740.00-27345.005.800.00-1131
207.720.00-226350.006.250.00-13296
211.820.00--2355.008.870.00-2695
145.700.00-13360.007.150.00-5222
169.500.00-12365.007.650.00-9150
176.400.00-251370.007.85-0.30-3.68%15804
188.000.00-113375.009.650.00-22237
179.25-18.34-9.28%220380.009.25-1.25-11.90%206444
173.35-3.93-2.22%130385.0010.140.00-682
170.27-7.23-4.07%433390.0010.940.00-3265
186.400.00-29395.0012.300.00-3193
156.15+1.15+0.74%3114400.0012.50-1.60-11.35%2021,449
178.730.00-813405.0013.750.00-10418
155.800.00-122410.0014.40-0.35-2.37%115128
149.60-3.23-2.11%120415.0015.22-0.53-3.37%5163
145.70-9.25-5.97%334420.0017.57+1.51+9.40%2745
141.25-15.61-9.95%331425.0017.95+0.15+0.84%11147
150.480.00-189430.0021.300.00-21,673
146.550.00-118435.0019.850.00-2330
133.400.00-257440.0023.760.00-2512
125.15-2.20-1.73%190445.0025.250.00-647598
121.75-5.25-4.13%23421450.0025.05-1.95-7.22%72,064
120.15-7.15-5.62%16125455.0025.82-2.38-8.44%1,206284
116.20-16.55-12.47%355460.0028.000.00-1473
121.300.00-1139465.0032.020.00-11,068
110.42-8.48-7.13%1132470.0031.45-1.95-5.84%1394
104.65+2.65+2.60%2111475.0032.000.00-24217
102.20+4.20+4.29%8586480.0037.500.00-431,761
108.970.00-1293485.0035.650.00-32136
93.40-14.64-13.55%2259490.0037.85-3.70-8.90%4311
89.500.00-1215495.0039.150.00-1262
90.50+4.16+4.82%25968500.0043.58-2.22-4.85%3676
87.00+2.00+2.35%48569505.0045.75+0.85+1.89%3197
88.04+7.52+9.34%2202510.0047.80-3.55-6.91%21,133
82.04+5.74+7.52%5661520.0050.47+0.37+0.74%4293
74.90-6.10-7.53%22202530.0057.55-0.70-1.20%216
70.37+4.49+6.82%1,078408540.0062.20-0.07-0.11%6190
65.75+4.04+6.55%50229550.0066.55+3.25+5.13%375
63.71+6.71+11.77%8602560.0072.11-1.59-2.16%6116
57.20+3.40+6.32%5126570.0078.40-0.25-0.32%126
52.60+2.50+4.99%18832580.0085.65-3.95-4.41%288
50.39+0.39+0.78%1444590.0095.700.00-1541
45.60+2.75+6.42%401,278600.0098.00-4.40-4.30%1549
42.80-1.70-3.82%220610.00100.800.00-150
37.450.00-11258620.00112.05+6.90+6.56%367
37.63+3.35+9.77%224630.00117.750.00-234
31.90+0.05+0.16%1268640.00125.95+7.45+6.29%268
32.19+3.19+11.00%31182650.00132.15+7.40+5.93%12
29.30-4.81-14.10%5263660.00139.25+4.15+3.07%229
27.04-0.91-3.26%612670.00-----
25.00-1.50-5.66%31,133680.00147.400.00-1113
23.20-8.60-27.04%42690.00157.000.00--1
21.32+1.35+6.76%12656700.00228.850.00--0
19.25-10.65-35.62%32710.00181.55-2.85-1.55%--
18.28+1.33+7.85%7991,583720.00190.00+9.80+5.44%11
16.40+0.90+5.81%25730.00-----
15.32+0.72+4.93%31,130740.00215.350.00-146
15.17+1.87+14.06%523750.00-----
13.00-1.40-9.72%6202760.00230.900.00---
14.250.00-4156780.00244.45-4.25-1.71%31
10.01+0.72+7.75%1359800.00262.85+0.30+0.11%4-
8.000.00-382820.00280.75+10.55+3.90%510
7.000.00-264840.00306.200.00-2124
6.35+0.20+3.25%8980860.00318.000.00-227