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

584.94 +4.02 (0.69%)
Pre-market: 5:09AM EDT

In the money
Show:ListStraddle
Calls
14 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----300.000.030.00-100
-----305.000.040.00-220
-----310.000.040.00-10
-----315.000.040.00-50
302.230.00-20325.000.050.00-10
-----330.000.060.00-10
-----335.000.030.00-30
-----345.000.100.00-800
-----350.000.100.00-140
-----355.000.040.00-10
-----360.000.090.00-90
-----365.000.060.00-800
-----370.000.040.00-800
200.850.00-10375.000.090.00-1130
-----385.000.120.00-20
-----390.000.110.00-20
-----400.000.100.00-50
-----405.000.090.00-30
-----410.000.040.00-30
-----415.000.090.00-70
157.000.00-20420.000.110.00-1000
-----425.000.040.00-20
181.720.00--0430.000.190.00-1000
-----435.000.220.00-20
-----440.000.140.00-110
-----445.000.110.00-10
152.450.00-10450.000.140.00-170
-----455.000.110.00-160
123.330.00-40460.000.150.00-20
106.200.00--0465.000.230.00-90
104.280.00-10470.000.260.00-40
-----475.000.290.00-60
-----480.000.320.00-40
82.050.00--0485.000.380.00-30
110.650.00-10490.000.340.00-260
126.900.00-70495.000.540.00-110
71.750.00-100500.000.480.00-910
111.050.00-10505.000.690.00-200
69.300.00-30510.000.740.00-440
-----512.500.760.00-100
115.710.00-20515.000.930.00-290
-----517.501.070.00-10
76.080.00-10520.001.050.00-320
44.460.00-22522.501.180.00-140
83.120.00-10525.001.010.00-440
-----527.501.260.00-140
47.300.00-10530.001.140.00-1190
62.930.00-10532.501.750.00-1600
38.780.00-40535.001.890.00-2500
45.920.00-10537.502.430.00-500
41.790.00-520540.001.910.00-3050
30.650.00-30542.502.220.00-1300
36.500.00-30545.002.590.00-1230
30.370.00-60547.502.910.00-670
26.920.00-560550.002.950.00-3750
26.450.00-60552.504.820.00-4730
25.200.00-170555.003.960.00-1450
21.200.00-110557.504.200.00-800
18.900.00-280560.004.750.00-1930
23.050.00-190562.506.150.00-1230
20.500.00-460565.006.620.00-2730
19.020.00-950567.506.950.00-1500
18.000.00-1500570.007.700.00-4770
16.200.00-1350572.508.500.00-1500
14.500.00-2720575.009.490.00-6570
12.600.00-1030577.5012.350.00-1330
12.500.00-4350580.0011.670.00-3070
11.000.00-1810582.5012.480.00-1020
9.890.00-2500585.0014.000.00-1080
8.450.00-1670587.5019.800.00-350
7.640.00-4650590.0016.900.00-4190
6.850.00-700592.5019.200.00-440
5.650.00-1090595.0020.040.00-1160
4.290.00-1040597.5023.120.00-190
4.450.00-3,2930600.0024.200.00-1000
4.050.00-620602.5032.150.00-230
3.100.00-1190605.0030.950.00-240
2.910.00-560607.5033.950.00-220
2.450.00-5290610.0034.750.00-1320
2.010.00-180612.5041.000.00-140
1.940.00-1900615.0040.730.00-1190
1.120.00-1100617.5045.230.00-20
1.550.00-6440620.0040.740.00-10
0.980.00-590622.5049.750.00-10
0.910.00-930625.0046.870.00-120
1.000.00-150627.5054.950.00-80
0.860.00-2970630.0055.100.00-20
0.750.00-170632.5071.300.00-20
0.630.00-550635.0061.000.00-50
0.580.00-40637.5049.950.00-20
0.600.00-620640.0052.270.00-10
0.500.00-230645.0065.970.00-50
0.420.00-630650.0076.130.00-150
0.350.00-170655.0041.250.00-10
0.350.00-250660.0083.550.00-80
0.250.00-80665.0095.520.00-10
0.250.00-80670.0084.980.00-10
0.200.00-1570675.00-----
0.240.00-50680.0077.450.00-130
0.240.00-10685.00-----
0.170.00-20690.00-----
0.180.00-190700.0091.240.00-180
0.070.00-10710.00106.500.00-10
0.080.00-5410720.00-----
0.090.00-10730.00-----
0.060.00-110740.00-----
0.020.00-10750.00-----
0.050.00-30760.00-----
0.600.00-30770.00-----
0.310.00-10780.00-----
0.010.00-10790.00-----
0.120.00-410800.00-----
0.140.00-60810.00240.000.00--0
0.070.00--0820.00-----
0.110.00-100830.00-----
0.060.00-50840.00-----
0.030.00-1100870.00-----
0.090.00-120890.00-----