Australia markets open in 9 hours 23 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.41-5.77 (-0.92%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
280.370.00--1240.000.050.00-2859
276.080.00--1245.000.060.00-1030
-----250.000.090.00-137
-----255.000.140.00-14
-----260.000.150.00--3
-----265.000.100.00-39
258.400.00-2020270.000.180.00--26
347.670.00-6060275.000.140.00-27
-----280.000.390.00-20
204.300.00--0285.000.230.00-711
331.350.00-149149290.000.550.00--4
229.210.00--6295.000.270.00-10
319.500.00-658300.000.140.00-4156
-----305.000.340.00-101
-----310.000.440.00-515
-----315.000.390.00-124
290.500.00-2020320.000.460.00-116
196.250.00--2325.000.470.00-1327
190.550.00-11330.000.470.00-3335
237.510.00-202335.000.480.00-7891
152.050.00-13340.000.230.00-197
-----345.000.230.00-1070
269.000.00-1016350.000.25+0.02+8.70%52,285
-----355.000.670.00-10240
261.190.00-3537360.000.290.00-2289
-----365.000.700.00-1141
191.600.00-35370.000.190.00-46401
143.000.00--1375.000.370.00-11191
179.690.00-1318380.000.360.00-7154
116.000.00-10385.000.360.00-1140
156.030.00-23390.000.370.00-6246
130.070.00--2395.000.490.00-12277
209.000.00-260400.000.37-0.05-11.90%1705
126.610.00--1405.000.630.00-10174
212.900.00-17410.000.46-0.04-8.00%2407
196.600.00-118415.000.48+0.02+4.35%2129
169.720.00-419420.000.68+0.19+38.78%1401
146.910.00-1011425.000.500.00-2301
192.670.00-324430.000.57-0.03-5.00%1537
88.300.00--1435.000.62+0.03+5.08%4156
181.470.00-618440.000.63-0.01-1.56%2358
128.300.00-1011445.000.93+0.17+22.37%1583
173.440.00-17133450.000.74+0.02+2.78%12,701
171.360.00-626455.000.70+0.01+1.45%10271
162.36-4.09-2.46%3119460.000.77+0.03+4.05%112,527
159.000.00-335465.000.88+0.03+3.53%1632
152.45+1.55+1.03%347470.000.900.00-333,187
141.500.00-1132475.001.000.00-171,094
143.340.00-98,615480.001.08-0.10-8.47%19,409
138.74+24.39+21.33%1110485.001.23+0.01+0.82%6446
130.000.00-1272,444490.001.20-0.13-9.77%21,029
129.650.00-1107495.001.52+0.04+2.70%1861
125.850.00-1453,403500.001.65+0.02+1.23%184,499
115.50+0.50+0.43%3359505.001.58-0.16-9.20%9843
117.690.00-103463510.001.97-0.02-1.01%161,070
114.000.00-333,349515.002.27+0.15+7.08%163,472
103.25-5.98-5.47%5668520.002.65+0.31+13.25%23843
103.350.00-43486525.002.84+0.13+4.80%66783
95.07-3.68-3.73%21,120530.003.20+0.10+3.23%21,650
87.70-5.98-6.38%1827535.003.69-0.11-2.89%6844
87.00-3.85-4.24%41,080540.004.38+0.42+10.61%13792
77.75-8.25-9.59%21537545.004.66+0.20+4.48%16579
76.56-4.75-5.84%214,032550.005.50+0.42+8.27%351,788
73.55-4.65-5.95%2432555.006.03+0.28+4.87%18484
68.85-3.72-5.13%11,223560.007.15+0.65+10.00%17754
65.80-3.70-5.32%5356565.008.40+1.03+13.98%30368
59.88-5.42-8.30%19725570.008.98+0.76+9.25%18500
56.08-5.52-8.96%231,212575.0010.61+1.19+12.63%11546
51.14-4.96-8.84%95,778580.0012.00+1.43+13.53%455,845
50.00-3.80-7.06%4348585.0012.20+0.32+2.69%22263
44.83-5.67-11.23%10807590.0014.80+1.10+8.03%54393
41.33-5.25-11.27%15359595.0016.55+1.71+11.52%8279
38.80-4.90-11.21%1043,671600.0018.16+1.76+10.73%122,272
36.36-4.04-10.00%15583605.0019.00-0.04-0.21%10170
34.15-3.65-9.66%251,622610.0022.76+2.39+11.73%18328
30.95-4.15-11.82%261,293615.0025.50+2.85+12.58%33352
27.45-5.20-15.93%981,096620.0027.65+2.70+10.82%11639
25.90-3.58-12.14%177839625.0030.50+3.50+12.96%6229
23.90-3.20-11.81%861,802630.0032.00+2.00+6.67%21,142
21.90-2.80-11.34%10675635.0035.97-0.22-0.61%217
19.13-3.58-15.76%201,203640.0040.400.00-2928
19.87-1.11-5.29%2896645.0040.700.00-2211
15.75-3.14-16.62%1722,362650.0046.78+3.83+8.92%1246
15.30-1.71-10.05%5362655.0045.30-2.05-4.33%15
13.20-2.42-15.49%63675660.0053.250.00-46
13.51-0.49-3.50%4140665.00-----
10.92-2.14-16.39%42491670.0061.100.00-255251
10.00-1.70-14.53%7111675.0063.390.00-1717
9.05-1.80-16.59%39436680.0066.700.00-41
8.25-1.64-16.58%26492685.0072.220.00-20
7.70-1.33-14.73%1789690.0073.400.00-64
6.83-1.31-16.09%311,438695.00174.150.00--2
6.10-1.25-17.01%723,904700.0082.000.00-46
6.830.00-123264705.00-----
5.30-0.93-14.93%17276710.00145.950.00--1
4.65-1.20-20.51%384715.00150.200.00--1
4.35-0.97-18.23%3272720.00-----
4.400.00-2838725.00-----
3.87-0.68-14.95%19249730.00-----
3.50-0.65-15.66%344735.00-----
3.30-0.45-12.00%847740.00180.050.00--2
3.600.00-5058745.00-----
2.71-2.84-51.17%7126750.00-----
3.000.00-375755.00-----
2.840.00-5366760.00-----
2.540.00-2389765.00-----
2.500.00-716770.00-----
2.420.00-1530775.00198.350.00-11
2.340.00-1224780.00-----
2.250.00-1036785.00-----
2.140.00-228790.00216.650.00--1
1.980.00-136795.00-----
1.70-0.25-12.82%12144800.00-----
2.080.00-116805.00-----
1.700.00-249810.00-----
1.61+0.11+7.33%115815.00-----
1.550.00-210820.00-----
1.480.00-1204825.00-----
0.800.00-16830.00-----
1.290.00-213835.00216.500.00-11
1.250.00--2840.00-----
1.360.00-4142845.00-----
1.260.00-1124850.00-----
0.770.00-1821855.00-----
1.040.00-228860.00-----
0.460.00-811865.00-----
0.710.00-35870.00-----
1.100.00-120875.00-----
1.100.00-847880.00-----
0.870.00-1212885.00-----
0.970.00-1272890.00-----
0.97-0.05-4.90%2423895.00-----