Australia markets open in 9 hours 45 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.35-5.83 (-0.93%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
380.000.00-11240.000.020.00-1105
-----245.000.030.00-5756
265.600.00-11250.000.030.00-7477
-----255.000.020.00-111
240.350.00-57260.000.040.00-12
-----265.000.010.00-187
-----270.000.010.00-30140
347.400.00-604275.000.180.00-1122
241.650.00-120280.000.030.00-3547
216.750.00-15285.000.030.00-1733
331.050.00-14961290.000.050.00-169
241.600.00-58295.000.010.00-6197
228.260.00-429300.000.010.00-5425
-----305.000.030.00-1119
203.050.00--0310.000.010.00-10258
185.500.00-13315.000.030.00-8194
179.780.00-2015320.000.020.00-18249
205.450.00-23325.000.020.00-2459
174.000.00-53330.000.030.00-8112
164.870.00-2022335.000.220.00-1201
187.550.00-218340.000.020.00-1078
124.390.00-11345.000.050.00-98156
275.160.00-243350.000.010.00-12352
160.000.00-12355.000.010.00-2113
260.700.00-352360.000.010.00-31295
168.910.00-14365.000.060.00-138274
200.730.00-16370.000.010.00-2361
107.700.00-24375.000.020.00-10445
168.530.00-5211380.000.020.00-19161
219.400.00--6385.000.080.00-2181
143.620.00-113390.000.020.00-2242
102.000.00--0395.000.020.00-23445
200.790.00-675400.000.010.00-672,327
107.600.00-319405.000.010.00-4974
163.700.00-116410.000.030.00-5509
117.450.00-44415.000.090.00-1488
204.760.00-220420.000.030.00-11,056
148.030.00-256425.000.030.00-5504
195.22+0.43+0.22%439430.000.010.00-1621
182.600.00-100109435.000.030.00-15561
142.070.00-180440.000.030.00-41,188
107.650.00-226445.000.030.00-1571
174.79-1.23-0.70%10109450.000.030.00-132,265
169.82-1.23-0.72%10101455.000.020.00-5970
159.610.00-11132460.000.050.00-653,171
161.550.00-188465.000.04-0.02-33.33%2854
153.030.00-696470.000.040.00-312,382
148.17+2.27+1.56%1110475.000.040.00-15873
61.350.00--9477.500.120.00-196
143.070.00-7234480.000.04-0.01-20.00%402,038
51.450.00--1482.500.080.00-273
141.430.00-3192485.000.040.00-30961
39.280.00-134487.500.060.00-291
135.50+0.60+0.44%2137490.000.060.00-101,564
126.260.00-177492.500.060.00-76149
127.90+10.17+8.64%1336495.000.040.00-1161,561
69.050.00-483497.500.050.00-19225
122.20-4.85-3.82%114,196500.000.06+0.01+20.00%184,505
115.950.00-167502.500.080.00-12558
118.500.00-7339505.000.070.00-39649
101.800.00-378507.500.050.00-1136
109.00-9.00-7.63%12,035510.000.080.00-2021,829
96.550.00-174512.500.060.00-200447
111.700.00-42682515.000.07-0.05-41.67%461,659
96.350.00-3136517.500.150.00-2367
105.370.00-371,836520.000.10+0.01+11.11%21,765
101.000.00-100170522.500.120.00-216493
100.300.00-241,257525.000.120.00-2001,865
89.700.00-1133527.500.09-0.04-30.77%1324
97.350.00-341,712530.000.07-0.12-63.16%72,225
89.230.00-5136532.500.14+0.01+7.69%5663
91.07-0.72-0.78%11,021535.000.180.00-2641,941
86.200.00-141537.500.170.00-90146
81.00-7.10-8.06%101,294540.000.14-0.03-17.65%161,926
76.200.00-245542.500.200.00-57180
81.790.00-481,775545.000.17-0.02-10.53%31,769
75.550.00-5228547.500.14-0.03-17.65%20438
70.00-7.55-9.74%112,347550.000.19-0.06-24.00%562,685
70.810.00-489552.500.21+0.01+5.00%22286
64.95-7.86-10.80%11,144555.000.24+0.02+9.09%21,001
68.500.00-33254557.500.21-0.03-12.50%211,184
67.000.00-1382,689560.000.24+0.02+9.09%542,010
59.80-3.70-5.83%14197562.500.20-0.08-28.57%11,039
57.09-4.36-7.10%51711565.000.23-0.03-11.54%291,184
54.65-2.90-5.04%2254567.500.24-0.02-7.69%5547
50.80-6.48-11.31%231,331570.000.27-0.06-18.18%1642,469
46.80-5.70-10.86%261,910575.000.25-0.09-26.47%1301,718
41.16-5.29-11.39%454,723580.000.400.00-262,674
35.83-6.12-14.59%653,745585.000.47-0.02-4.08%115906
31.95-5.63-14.98%242,737590.000.50-0.14-21.87%7032,626
26.00-6.00-18.75%25917595.000.75+0.01+1.35%891,384
23.09-4.91-17.54%3975,495600.000.96-0.07-6.80%6622,465
18.49-4.51-19.61%562,068605.001.36-0.06-4.23%290909
14.50-4.80-24.87%902,203610.002.40+0.25+11.63%4171,313
10.20-5.20-33.77%3382,437615.003.70+0.60+19.35%583962
8.55-3.05-26.29%1,4913,282620.005.85+1.25+27.17%6751,097
6.60-2.20-25.00%2,7485,725625.009.10+2.35+34.81%281822
4.66-1.94-29.39%4,3663,625630.0012.05+2.30+23.59%101384
3.25-1.55-32.29%2,3771,906635.0012.950.00-540
2.41-0.89-26.97%8773,748640.0016.700.00-6939
1.57-1.18-42.91%2402,050645.0023.490.00-1446
1.19-0.81-40.50%1,3074,496650.0030.00+5.20+20.97%18189
0.78-0.70-47.30%1511,582655.0030.40-3.75-10.98%329
0.83-0.37-30.83%1871,891660.0040.00+0.30+0.76%323
0.52-0.40-43.48%55349665.0039.100.00-76
0.38-0.38-50.00%821,124670.0045.850.00-2531
0.30-0.26-46.43%51501675.0048.790.00-67
0.26-0.22-45.83%1141,052680.00158.400.00-18
0.21-0.22-51.16%37681685.0063.800.00-113
0.20-0.15-42.86%11894690.00124.000.00-19
0.20-0.10-33.33%4458695.0076.800.00-415
0.16-0.07-30.43%2285,387700.0080.550.00-12
0.18+0.17+1,700.00%6419705.00131.750.00-25
0.13-0.06-31.58%5432710.00147.850.00--1
0.14-0.03-17.65%6184715.0087.600.00-83
0.150.00-24541720.00235.150.00--0
0.10-0.03-23.08%27456725.00131.800.00--4
0.11-0.02-15.38%1218730.00108.450.00-11
0.23+0.13+130.00%4187735.00178.900.00-20
0.12+0.01+9.09%2627740.00223.290.00-20
0.05-0.05-50.00%1454745.00188.900.00--0
0.100.00-7931,260750.00129.50+4.00+3.19%32
0.200.00-5205755.00-----
0.06-0.01-14.29%22213760.00140.050.00-42
0.150.00-18242765.00165.100.00--4
0.03-0.02-40.00%2360770.00152.550.00-22
0.050.00-9243775.00-----
0.030.00-30865780.00159.450.00-11
0.060.00-44182785.00241.050.00-20
0.01-0.04-80.00%2279790.00251.700.00-10
0.01-0.04-80.00%1304795.00-----
0.040.00-301,590800.00-----
0.050.00-4595805.00274.700.00-10
0.030.00-2609810.00275.100.00-10
0.120.00-6182815.00271.700.00-30
0.050.00-8190820.00-----
0.030.00-20207825.00257.900.00--0
0.050.00-1036830.00263.400.00--0
0.070.00-1646835.00267.950.00--0
0.020.00-2235840.00295.550.00-10
0.01-0.07-87.50%150845.00-----
0.020.00-42139850.00-----
0.040.00-465855.00-----
0.030.00-1173860.00-----
0.060.00-5122865.00293.000.00-10
0.010.00-1057870.00-----
0.010.00-1061875.00-----
0.080.00-1153880.00-----
0.020.00-51141885.00382.300.00--0
0.030.00-36123890.00-----
0.020.00-11114895.00-----
0.010.00-62179900.00-----
0.020.00-68529905.00-----
0.010.00-2181,543910.00290.300.00-22