Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
580.92+2.58 (+0.45%)
At close: 4:00PM EDT

584.08 +3.16 (0.54%)
Pre-market: 5:40AM EDT

In the money
Show:ListStraddle
Calls
7 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----260.000.010.00-310
-----265.000.010.00-100
-----275.000.330.00--40
-----315.000.050.00--0
-----320.000.050.00--0
-----330.000.560.00--2
-----340.000.030.00-30
287.260.00--0350.00-----
-----355.001.200.00--0
256.010.00-20360.000.100.00-10
-----365.000.030.00-360
205.300.00-10370.000.040.00-240
-----375.000.040.00-120
-----380.000.010.00-110
-----385.000.010.00-80
-----395.000.020.00-60
-----400.000.050.00-10
-----405.000.020.00--0
-----410.000.020.00-830
-----415.000.040.00-200
156.750.00-10420.000.020.00-100
177.150.00-10425.000.040.00-120
-----430.000.040.00-30
-----435.000.030.00-10
-----440.000.100.00-40
-----445.000.030.00-40
167.660.00--0450.000.010.00-50
128.150.00-40455.000.120.00-20
152.000.00-60460.000.030.00-10
-----465.000.030.00-50
40.900.00--1470.000.050.00-10
136.570.00-30475.000.110.00-20
92.540.00-20480.000.040.00-200
-----485.000.040.00-70
150.650.00-20490.000.050.00-230
81.500.00-20492.500.100.00-30
79.450.00-50495.000.040.00-780
82.650.00-30497.500.150.00-60
75.000.00-20500.000.050.00-470
78.650.00-20502.500.050.00-120
66.450.00-10505.000.060.00-30
96.450.00-20507.500.170.00-20
76.100.00-20510.000.080.00-660
95.800.00-10512.500.060.00-480
60.000.00-60515.000.100.00-180
61.550.00-10517.500.080.00-190
59.050.00-10520.000.090.00-670
61.700.00-10522.500.170.00-60
49.290.00-10525.000.110.00-440
87.790.00-200527.500.110.00-40
41.950.00-30530.000.100.00-1080
54.320.00-10532.500.230.00-10
45.000.00-10535.000.200.00-1340
48.250.00-10537.500.240.00-100
39.860.00-200540.000.150.00-1690
38.850.00-10542.500.270.00-210
30.650.00-40545.000.200.00-1200
29.300.00-20547.500.510.00-510
28.850.00-1060550.000.270.00-1,2340
23.500.00-80552.500.460.00-560
18.200.00-510555.000.310.00-6500
17.440.00-80557.500.400.00-3170
18.050.00-530560.000.450.00-2,3640
11.810.00-290562.500.550.00-6760
16.500.00-1220565.000.760.00-2,6630
11.200.00-600567.500.950.00-1,2570
11.500.00-8760570.001.230.00-4,6210
9.750.00-3070572.502.070.00-1,4650
8.010.00-2,6020575.002.150.00-1,8430
6.350.00-1,4810577.503.000.00-1,1520
5.000.00-5,9040580.004.010.00-1,7380
3.750.00-1,3450582.507.900.00-2020
2.760.00-2,7410585.007.350.00-3750
1.890.00-7610587.5012.250.00-570
1.460.00-6,5320590.0010.950.00-6030
1.000.00-7840592.5016.870.00-780
0.550.00-2,0670595.0016.040.00-1220
0.440.00-5540597.5021.570.00-250
0.400.00-5,8570600.0020.000.00-1,0110
0.230.00-3150602.5025.780.00-550
0.170.00-1,0990605.0025.510.00-890
0.150.00-2190607.5031.250.00-160
0.100.00-1,4430610.0030.460.00-1210
0.100.00-1210612.5036.750.00-110
0.100.00-4720615.0038.370.00-620
0.090.00-450617.5043.950.00-110
0.080.00-1,7460620.0039.860.00-170
0.080.00-750622.5044.330.00-20
0.050.00-1980625.0049.480.00-250
0.070.00-450627.5048.200.00-140
0.060.00-1450630.0051.290.00-20
0.060.00-240632.5045.450.00-60
0.050.00-450635.0062.180.00-20
0.070.00-20637.5033.600.00-30
0.040.00-610640.0058.850.00-140
0.050.00-4000645.0069.700.00-10
0.040.00-1400650.0075.890.00-150
0.030.00-2100655.0065.570.00-10
0.030.00-750660.0070.570.00-10
0.030.00-70665.0058.250.00-10
0.020.00-120670.0093.600.00-70
0.030.00-110675.00-----
0.010.00-30680.00113.980.00-10
0.040.00-330685.0066.550.00--0
0.010.00-190690.0082.450.00-40
0.010.00-100700.00135.010.00-40
0.030.00-140710.0087.600.00-10
0.020.00-30720.00108.350.00-40
0.030.00-20730.00-----
0.030.00-710740.00-----
0.020.00-100750.00-----
0.030.00-10760.00-----
0.020.00-400770.00-----
0.020.00-90780.00-----
0.020.00-20790.00-----
0.010.00-1000800.00-----
0.170.00--0810.00-----
0.050.00-1520820.00-----
0.050.00-1290830.00-----
0.050.00-650840.00-----
0.050.00-1540850.00-----
0.010.00-20860.00289.050.00--0