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

584.50 +3.58 (0.62%)
Pre-market: 5:19AM EDT

In the money
Show:ListStraddle
Calls
28 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
315.950.00--0325.000.200.00--0
-----330.000.230.00--0
-----360.000.360.00-4-
-----370.000.360.00-40
195.000.00--0380.00-----
-----385.000.400.00-220
-----395.000.430.00-10
196.400.00--0400.000.450.00-110
-----415.000.430.00-100
189.900.00-10420.000.650.00-10
-----425.000.620.00-30
-----430.001.470.00-1870
-----435.001.720.00-1500
163.700.00-10440.000.820.00-60
-----445.001.110.00-10
-----450.000.920.00-50
-----455.001.440.00-60
108.850.00--0460.001.130.00-20
150.000.00-20465.001.250.00-350
-----470.001.320.00-10
-----475.001.740.00-40
87.200.00-10480.001.850.00-70
128.450.00--0485.002.110.00-110
130.280.00-370490.002.990.00-10
87.340.00-10495.002.600.00-180
72.890.00-110500.002.770.00-70
90.500.00-10505.003.550.00-50
-----510.003.910.00-20
100.200.00-20515.005.600.00-10
58.600.00-20520.006.470.00-80
59.400.00-10525.006.500.00-20
56.400.00-40530.007.470.00-230
52.900.00-20535.008.630.00-600
49.800.00-10540.0010.000.00-70
-----542.509.950.00-180
46.050.00-20545.0012.370.00-50
37.600.00-10547.5011.160.00-30
36.500.00-200550.0014.200.00-310
56.800.00--0552.5014.350.00-50
30.750.00-10555.0013.810.00-110
32.510.00-20557.5014.290.00-30
35.450.00-160560.0015.570.00-220
33.440.00-60562.5017.280.00-30
37.500.00-60565.0018.320.00-190
26.000.00-10567.5023.200.00-20
28.850.00-390570.0021.280.00-90
28.300.00-40572.5020.390.00-60
27.000.00-680575.0021.050.00-430
22.360.00-50577.5024.350.00-360
24.200.00-520580.0025.380.00-590
23.480.00-90582.5024.540.00-120
19.450.00-310585.0029.970.00-150
18.500.00-10587.5031.380.00-110
18.700.00-920590.0031.630.00-150
15.350.00-70592.5028.610.00-150
17.040.00-150595.0031.600.00-60
14.550.00-200597.5035.750.00-40
15.750.00-1830600.0036.840.00-170
12.220.00-90602.5036.940.00-50
13.240.00-100605.0038.500.00-10
11.070.00-90607.5048.940.00-40
12.140.00-570610.0046.600.00-280
9.850.00-30612.5047.900.00-10
9.630.00-310615.0046.020.00-10
9.160.00-50617.5041.600.00-10
9.250.00-850620.0054.900.00-260
8.250.00-1030622.5040.750.00-220
7.250.00-110625.0058.800.00-270
11.000.00-20627.50-----
7.900.00-440630.0055.450.00-40
7.430.00-650632.5042.100.00--0
5.550.00-740635.0054.460.00-20
6.590.00-680637.50-----
4.600.00-1050640.0069.970.00-10
3.910.00-50645.0067.750.00-20
4.110.00-850650.0079.830.00-10
3.720.00-20655.00-----
3.500.00-1270660.0064.310.00-70
2.410.00-30665.00-----
2.300.00-120670.0072.640.00-70
1.960.00-10675.00-----
1.870.00-370680.00-----
1.630.00-10685.00-----
1.370.00-40690.00-----
1.360.00-1080700.00126.000.00-40
0.990.00-30710.00-----
0.770.00-60720.00-----
0.670.00-150730.00-----
0.710.00-30740.00-----
0.550.00-10750.00-----
0.670.00-40760.00-----
0.360.00-140770.00195.670.00--0
0.250.00-170780.00-----
0.300.00-50790.00-----
0.280.00-20800.00-----
0.300.00--0820.00-----
0.260.00--0830.00-----
0.360.00-10850.00-----
0.780.00-160870.00-----
0.120.00-20880.00-----
0.530.00-10890.00-----
0.080.00-10920.00-----
0.070.00-210930.00-----