Australia markets close in 5 hours 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT

547.40 +1.58 (0.29%)
After hours: 7:36PM EDT

In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
425.610.00-13770.000.21+0.11+110.00%20420
196.300.00-15875.000.150.00-9175
460.000.00-23680.000.180.00-26116
187.000.00-121285.000.230.00-53131
400.100.00-120690.000.210.00-2212
450.25+223.75+98.79%14595.000.250.00-41109
449.960.00-652100.000.130.00-1304
257.930.00-226105.000.320.00-19229
427.010.00-259110.000.250.00-477
101.310.00-14115.000.330.00-2113
428.11+7.91+1.88%135120.000.320.00-7816
333.750.00-114125.000.40+0.07+21.21%1301
415.75+46.20+12.50%233130.000.320.00-11,526
355.330.00-323135.000.490.00-2348
351.000.00-2103140.000.670.00-16662
211.170.00-133145.000.410.00-61,452
364.800.00-100150.000.650.00-11,776
299.670.00-1058155.000.940.00-7489
362.530.00-5373160.000.700.00-2250
319.870.00-191165.001.110.00-13200
385.700.00-1193170.000.880.00-6186
400.000.00-140175.000.75+0.01+1.35%1309
304.300.00-4105180.001.000.00-1240
372.600.00-1101185.001.030.00-25236
301.750.00-866190.001.090.00-5130
348.150.00-133195.001.100.00-2716
371.110.00-2295200.001.15-0.04-3.36%12,016
291.150.00-188205.001.440.00-19102
344.000.00-1281210.001.570.00-2266
308.750.00-293215.001.700.00-2132
326.500.00-22156220.001.75-0.13-6.91%10422
300.840.00-54167225.001.830.00-4121
296.220.00-54131230.001.900.00-2691
328.290.00-197235.002.510.00-197
305.980.00-33253240.002.440.00-2597
303.330.00-2127245.002.500.00-1606
290.000.00-2297250.002.720.00-2453
304.700.00-1163255.004.250.00-1216
301.000.00-1265260.003.500.00-1470
297.210.00-11709265.003.390.00-1308
279.14-0.67-0.24%1801270.003.740.00-12317
277.400.00-2126275.004.08-0.02-0.49%1185
298.450.00-61,047280.004.250.00-1513
291.390.00-15752285.005.000.00-4275
210.200.00-1116290.0013.390.00-2191
270.000.00-1171295.007.820.00-1129
252.00-24.44-8.84%1816300.005.75-0.40-6.50%2909
242.52-27.48-10.18%1132310.006.800.00-4103
256.300.00-2183315.007.300.00-4711
236.000.00-1204320.007.850.00-4493
227.10-18.41-7.50%1206330.009.20+0.15+1.66%2464
218.150.00-1145340.0010.400.00-11296
212.40-18.10-7.85%1571350.0011.75-1.15-8.91%59298
216.630.00-1460360.0013.38-0.22-1.62%5414
196.00-12.52-6.00%1580370.0016.20+0.75+4.85%2562
197.550.00-1411380.0018.25-0.35-1.88%6489
203.000.00-5181390.0020.35-0.85-4.01%2348
163.350.00-15639400.0021.70-0.35-1.59%21,626
157.630.00-2257410.0025.15+0.45+1.82%2158
172.550.00-1168420.0027.20-2.15-7.33%37388
155.100.00-70284430.0030.30-0.30-0.98%11333
148.350.00-11356440.0033.25-2.55-7.12%2563
138.500.00-1349450.0036.75-0.30-0.81%1851,095
124.500.00-3838460.0040.600.00-4620
-----465.0042.900.00-110
126.55-14.40-10.22%5464470.0045.50+0.85+1.90%1778
120.15-8.50-6.61%12475.0046.650.00-16
119.63+7.88+7.05%1599480.0048.800.00-1519
-----485.0050.45-0.35-0.69%12
119.560.00-1316490.0052.63-0.42-0.79%2234
-----495.0055.300.00-129
111.330.00-4994500.0057.45-4.05-6.59%17835
-----505.0062.100.00-646
109.100.00--10510.0062.95-2.19-3.36%1123
108.100.00--156515.0063.44-1.16-1.80%179
95.00-2.10-2.16%14531520.0067.100.00-3653
93.90+3.80+4.22%271525.0070.45+0.80+1.15%321
94.30+7.90+9.14%460530.0072.65+0.40+0.55%2251
84.490.00---535.0076.050.00-36
88.00+5.30+6.41%3472540.0077.20-0.35-0.45%2189
84.38-9.22-9.85%31545.0082.480.00-111
84.80+4.10+5.08%1844550.0084.07+0.07+0.08%419
81.80+5.35+7.00%75555.0086.80-0.50-0.57%315
78.65+2.25+2.95%3781560.0090.250.00-7158
75.01+0.71+0.96%12565.0091.20+0.90+1.00%115
72.99+3.39+4.87%18570.0094.450.00-214
71.50+3.80+5.61%19575.0097.40+4.85+5.24%47
70.67+4.20+6.32%5387580.00101.90+3.25+3.29%345
66.700.00-12585.00103.600.00-35
65.90+0.90+1.38%18590.00104.750.00--9
62.15-1.00-1.58%59595.00106.900.00--11
64.23+4.88+8.22%1743600.00119.350.00-659
60.400.00-114605.00112.050.00--4
59.45-1.25-2.06%317610.00113.900.00--7
57.75-1.15-1.95%19615.00117.150.00--8
55.50+2.80+5.31%4213620.00122.450.00-1071
54.05+2.90+5.67%110625.00130.700.00--5
51.50-2.85-5.24%16630.00-----
51.75-0.90-1.71%210635.00-----
49.23-2.37-4.59%3499640.00139.000.00-159
50.00-0.15-0.30%16645.00145.200.00--2
48.67-4.33-8.17%26650.00-----
45.80-6.33-12.14%28655.00149.250.00--5
43.60+1.43+3.39%5594660.00146.700.00-1233
44.40-3.45-7.21%56665.00-----
41.05-2.30-5.31%84670.00-----
40.50+2.65+7.00%31222680.00170.75-26.60-13.48%17
36.30-0.35-0.95%15450700.00177.750.00-135
32.15-0.65-1.98%6138720.00207.270.00-20
27.400.00-4275740.00272.750.00-11
24.95-0.05-0.20%1248760.00297.450.00-11
22.40-1.25-5.29%28123780.00253.40-57.25-18.43%41
20.00+1.20+6.38%3284800.00332.450.00-24
16.900.00-641820.00-----
15.350.00-3200840.00310.650.00-11
14.75+1.05+7.66%13347860.00320.150.00--1