Australia markets close in 1 hour 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.36+32.36 (+5.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
502.950.00-1070.000.020.00-10
432.700.00-1075.000.100.00-2174
449.050.00-2080.000.010.00-1112
465.360.00-214085.000.230.00-53131
460.570.00-115090.000.040.00-1158
483.500.00-20395.000.050.00-27137
511.500.00-10100.000.710.00-30243
257.930.00-226105.000.010.00-4168
435.390.00-125110.000.060.00-549
101.310.00-14115.000.330.00-2113
428.110.00-134120.000.100.00-10811
427.980.00-10125.000.220.00-4283
385.430.00-130130.000.150.00-191,491
402.100.00-225135.000.090.00-100
356.440.00-145140.000.100.00-20
444.270.00-130145.000.110.00-10
366.240.00-1000150.000.100.00-60
366.350.00-160155.000.530.00-10480
398.000.00-900160.000.110.00-7257
327.000.00-181165.000.100.00-3197
340.650.00-10170.000.120.00-10
360.550.00-135175.000.100.00-10
337.350.00-100180.000.200.00-40
331.600.00-70185.000.260.00-2219
335.750.00-20190.000.210.00-10
375.100.00-20195.000.190.00-100
346.530.00-100200.000.080.00-1010
348.450.00-188205.000.650.00-1092
311.000.00-10210.000.200.00-50
255.370.00-1123215.000.200.00-150
380.000.00-10220.000.170.00-10
374.780.00-20225.000.300.00-1120
369.980.00-20230.000.780.00-1676
293.800.00-20235.000.500.00-30
370.250.00-80240.000.230.00-180
294.750.00-1101245.000.130.00-10
349.000.00-20250.000.250.00-50
317.180.00-50255.000.570.00-30
350.000.00-10260.000.270.00-50
261.450.00-10265.000.340.00-220
241.470.00-20270.000.320.00-10
224.000.00-1103275.000.310.00-50
280.790.00-20280.000.320.00-60
252.600.00-10285.000.330.00-30
240.980.00-10290.000.790.00-10
223.000.00-1154295.000.460.00-300
301.650.00-140300.000.350.00-230
305.050.00-10305.00-----
229.750.00-10310.000.620.00-900
215.250.00-10315.001.650.00-20
290.700.00-200320.000.380.00-650
249.500.00-10325.000.420.00-120
243.000.00-20330.000.970.00-20
237.870.00-200335.00-----
219.000.00-10340.000.730.00-20
253.750.00-10345.000.850.00-330
262.840.00-130350.000.590.00-240
-----355.003.200.00--0
206.570.00-60360.000.900.00-10
245.200.00-10365.001.220.00-30
234.550.00-40370.000.680.00-2080
238.280.00-20375.002.850.00-10
229.500.00-10380.000.810.00-10
-----385.001.300.00-10
170.630.00-10390.001.000.00-40
-----395.001.420.00-30
201.000.00-130400.000.950.00-1030
-----405.002.440.00-10
191.250.00-30410.001.110.00-100
-----415.001.220.00-40
154.090.00-70420.001.310.00-230
176.300.00---425.001.450.00-50
182.780.00-30430.001.600.00-160
-----435.001.660.00-60
170.200.00-200440.002.200.00-230
67.920.00-10445.002.130.00-50
165.000.00-240450.002.230.00-4280
111.270.00--0455.002.680.00-100
137.250.00-50460.002.670.00-380
110.500.00-20465.003.520.00-540
144.000.00-130470.003.260.00-920
124.950.00-80475.003.700.00-1200
135.300.00-130480.004.070.00-1460
129.320.00-20485.004.280.00-400
126.700.00-120490.004.690.00-8600
122.300.00-140495.005.500.00-1400
118.300.00-1680500.005.790.00-3560
111.870.00-370505.006.810.00-110
106.880.00-570510.007.410.00-480
104.700.00-410515.007.950.00-1410
98.170.00-830520.009.050.00-8430
95.070.00-1120525.009.500.00-980
92.200.00-1250530.0011.150.00-900
87.500.00-280535.0012.000.00-800
86.300.00-980540.0012.950.00-1320
79.150.00-890545.0016.300.00-3870
74.930.00-3920550.0016.150.00-9300
72.100.00-2080555.0017.600.00-700
68.500.00-4000560.0018.190.00-1170
65.000.00-930565.0019.900.00-830
61.650.00-1980570.0022.950.00-1490
58.740.00-2240575.0024.280.00-5080
55.430.00-3980580.0026.900.00-1360
54.700.00-1260585.0027.140.00-220
51.770.00-2490590.0029.730.00-690
46.700.00-3290595.0033.450.00-770
44.230.00-1,6770600.0035.450.00-3720
42.000.00-990605.0037.300.00-1300
39.790.00-2960610.0039.770.00-850
38.000.00-4680615.0043.000.00-900
35.350.00-4490620.0042.960.00-840
33.250.00-1570625.0047.050.00-120
31.180.00-2460630.0049.040.00-400
30.660.00-650635.0061.450.00-10
26.900.00-4240640.0062.540.00-10
27.020.00-100645.0065.300.00-30
24.200.00-3610650.0064.000.00-100
22.500.00-290655.00104.400.00-40
21.520.00-1300660.0098.170.00-10
20.930.00-340665.0080.080.00-10
18.300.00-600670.0085.150.00-60
17.750.00-920675.00121.750.00--0
15.880.00-1060680.00116.350.00-10
15.310.00-160685.00-----
15.000.00-200690.00124.450.00-20
13.670.00-120695.00-----
12.250.00-6030700.00102.620.00-100
11.240.00-150705.00-----
10.950.00-200710.00-----
10.400.00-390715.00-----
9.500.00-2070720.00207.000.00-578
9.440.00-110725.00-----
8.310.00-1010730.00-----
8.300.00---735.00-----
7.100.00-260740.00190.000.00-40
7.020.00-60745.00-----
6.600.00-550750.00-----
6.170.00-30755.00-----
5.900.00-370760.00260.400.00-229
2.160.00-80765.00-----
4.900.00---770.00164.600.00-30
4.650.00-350775.00247.000.00--0
4.700.00-140780.00197.300.00-691
4.000.00---785.00230.700.00--0
1.610.00-10790.00235.300.00--0
1.630.00--0795.00-----
3.700.00-1260800.00195.600.00-10
3.200.00---805.00-----
3.400.00---810.00-----
1.120.00-10815.00-----
1.800.00-40820.00307.500.00-20
2.140.00---825.00-----
2.370.00-180840.00310.750.00-1740
2.330.00---845.00-----
2.090.00---850.00-----
1.990.00-530860.00331.250.00-10
1.630.00-90880.00388.350.00-47
1.500.00-1550900.00408.430.00-14