Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
468.890.00-13870.000.040.00-57553
196.300.00-15875.000.150.00-9175
453.950.00-23980.000.180.00-26116
451.650.00-210585.000.230.00-53131
435.000.00-16890.000.040.00-1165
426.650.00-11595.000.250.00-41109
417.600.00-954100.000.130.00-1302
257.930.00-226105.000.050.00-55174
405.230.00-158110.000.250.00-477
101.310.00-14115.000.330.00-2113
428.110.00-134120.000.230.00-5811
333.750.00-10125.000.220.00-4283
385.430.00-130130.000.150.00-191,491
402.100.00-225135.000.200.00-1346
410.680.00-2101140.000.280.00-1621
393.290.00-10145.000.10-0.05-33.33%1561,363
393.300.00-100241150.000.15-0.02-11.76%21,721
365.030.00-260155.000.530.00-10480
389.70+29.51+8.19%20376160.000.300.00-1258
352.650.00-40165.000.380.00-1201
386.340.00-20175170.000.430.00-6189
357.650.00-239175.000.360.00-1300
356.420.00-1105180.000.440.00-1243
336.200.00-891185.000.740.00-7229
360.000.00-1161190.001.000.00-2128
325.150.00-225195.000.430.00-30713
320.580.00-20274200.000.34-0.10-22.73%302,209
348.450.00-188205.000.650.00-1092
323.210.00-5255210.000.750.00-1266
305.950.00-40130215.001.280.00-11132
313.940.00-1139220.000.950.00-1408
296.850.00-1165225.000.750.00-10131
291.050.00-2124230.000.840.00-5674
308.300.00-394235.000.880.00-195
318.960.00-2253240.000.750.00-1595
287.870.00-1124245.001.050.00-1606
306.650.00-2294250.000.800.00-3595
328.400.00-1164255.001.190.00-1215
288.50+28.50+10.96%4247260.001.480.00-300324
261.570.00-1661265.001.010.00-1309
281.41+10.33+3.81%1710270.001.500.00-5406
273.000.00-1121275.001.240.00-2228
274.83-2.05-0.74%2473280.001.27-0.18-12.41%28790
272.020.00-4208285.001.450.00-2386
245.200.00-3115290.002.250.00-1281
252.580.00-1162295.001.75+0.15+9.37%1127
235.000.00-2818300.001.82+0.11+6.43%293,708
229.350.00-18119310.002.070.00-2262
215.000.00-1165315.002.260.00-2757
201.700.00-2171320.002.300.00-129601
203.600.00-1200330.004.750.00-109517
193.880.00-1158340.003.530.00-21550
210.000.00-13567350.004.200.00-4607
185.230.00-1484360.004.770.00-78491
184.35+24.10+15.04%2460370.005.85+0.05+0.86%2927
185.400.00-2364380.006.990.00-13629
171.950.00-1197390.008.200.00-1393
161.34-4.66-2.81%2649400.008.98+0.18+2.05%22,172
124.550.00-1278410.0011.02-0.33-2.91%1469
142.31+5.41+3.95%18182420.0012.62-0.68-5.11%11,312
133.400.00-2445430.0014.40+0.40+2.86%10587
126.59+5.09+4.19%18349440.0017.850.00-1964
120.000.00-11469450.0019.30+1.35+7.52%243,034
112.350.00-7881460.0022.00+1.48+7.21%511,436
108.75+24.15+28.55%537465.0021.910.00-2570
103.80+1.70+1.67%2654470.0025.30-0.20-0.78%111,132
103.08+9.08+9.66%362475.0026.55+1.85+7.49%12251
100.80-1.70-1.66%2540480.0028.83+0.88+3.15%11,012
90.670.00-211485.0031.510.00-2295
90.000.00-6380490.0032.50+0.20+0.62%42615
78.800.00-33115495.0034.910.00-30466
86.02-3.60-4.02%251,253500.0035.00+1.40+4.17%111,939
73.250.00-34139505.0042.100.00-15211
82.50+5.55+7.21%1295510.0039.00-1.12-2.79%4294
82.400.00-14490515.0042.45+1.99+4.92%4225
76.57-1.93-2.46%9842520.0045.00+1.74+4.02%8848
73.85-2.35-3.08%3589525.0047.15+2.21+4.92%2182
69.60-3.70-5.05%301,558530.0049.69+1.34+2.77%3347
67.00-4.40-6.16%21,514535.0051.05-1.10-2.11%21,108
65.00-3.03-4.45%7833540.0054.750.00-32410
62.70-3.30-5.00%20264545.0055.160.00-89176
60.70-4.30-6.62%58691550.0058.41+0.76+1.32%34181
58.73-3.87-6.18%8174555.0062.97+3.32+5.57%1107
57.38-2.12-3.56%441,163560.0064.36-3.84-5.63%2197
55.01-2.65-4.60%276565.0074.900.00-141
51.75-2.75-5.05%2159570.0068.730.00-287
51.17-2.13-4.00%32227575.0072.050.00-122
47.87-0.83-1.70%3678580.0093.870.00-547
50.200.00-1373585.00100.500.00-129
43.50+1.53+3.65%2192590.0086.520.00-277
40.850.00-2178595.0093.600.00-935
40.84-2.27-5.27%2341,525600.0093.350.00-2183
40.05+3.65+10.03%155605.00107.510.00-117
37.55-2.25-5.65%12156610.00111.270.00-10
35.61+2.41+7.26%160615.00112.500.00-1019
35.72-3.15-8.10%8236620.00106.330.00-192
34.80-1.45-4.00%108381625.00128.950.00--9
31.68+1.68+5.60%8109630.00111.100.00-14
29.050.00-1055635.00127.100.00-16
29.50-2.50-7.81%4402640.00121.450.00-282
29.01+0.07+0.24%450645.00145.280.00-13
27.60-1.30-4.50%170799650.00138.000.00-116
26.45+1.17+4.63%1104655.00135.340.00-114
26.15-0.85-3.15%5615660.00143.950.00-2048
21.660.00-572665.00137.65-17.44-11.25%18
23.10-1.90-7.60%8362670.00165.400.00-13
21.00+1.88+9.83%15507680.00150.450.00-117
18.45-0.85-4.40%493,774700.00174.750.00-171
15.92-0.08-0.50%1511720.00205.520.00-360
13.20+0.60+4.76%1303740.00227.940.00-1045
12.20-0.25-2.01%3706760.00218.20+0.40+0.18%121
9.88+1.33+15.56%8190780.00262.650.00-143
8.60-0.70-7.53%19632800.00279.350.00-410
7.75+1.05+15.67%7234820.00291.800.00-256
6.35+0.45+7.63%1266840.00310.750.00-1740
5.80-0.60-9.37%881,114860.00332.050.00-261