Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.74+4.59 (+2.32%)
At close: 4:00PM EDT
203.65 +0.91 (0.45%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Calls
20 August 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
127.400.00-5075.000.010.00-40
117.300.00-2077.500.040.00-3570
120.400.00-1080.000.060.00-500
120.370.00--082.500.040.00--0
-----85.000.030.00-10
115.450.00--087.500.010.00-40
103.500.00-1090.000.060.00-80
-----91.250.090.00-90
102.140.00-16092.500.080.00-1120
-----93.750.020.00-40
107.560.00--095.000.020.00-1000
94.800.00-4096.250.030.00-100
-----97.500.060.00-640
-----98.750.100.00-60
101.500.00-10100.000.020.00-50
102.300.00--0101.250.050.00-10
95.880.00--0102.500.030.00-60
89.150.00-20103.750.040.00-10
-----105.000.020.00-20
88.500.00-40106.250.030.00-60
92.700.00--0107.500.030.00-60
87.050.00--0108.750.040.00-50
79.000.00-10110.000.030.00-640
-----111.250.040.00-120
82.390.00-10112.500.020.00-1090
84.930.00--0113.750.030.00-450
84.920.00--0115.000.020.00-780
-----116.250.040.00-110
59.250.00--0117.500.040.00-690
75.700.00-20118.750.040.00-110
84.100.00--0120.000.040.00-240
74.130.00-10121.250.050.00-90
71.780.00-220122.500.070.00-150
82.820.00--0123.750.090.00-600
62.500.00-40125.000.060.00-100
73.180.00--0126.250.070.00-150
61.550.00-10127.500.070.00-80
29.080.00--0128.750.090.00-100
56.100.00--0130.000.080.00-600
63.530.00-10131.250.080.00-160
60.750.00-30132.500.080.00-280
61.410.00-40133.750.100.00-120
62.710.00-30135.000.090.00-500
56.870.00--0136.250.110.00-530
62.950.00-60137.500.110.00-1180
59.900.00-90138.750.110.00-10
59.500.00-210140.000.120.00-790
61.000.00-40141.250.130.00-180
55.620.00-200142.500.130.00-40
55.450.00-10143.750.150.00-160
55.100.00-10145.000.140.00-130
48.450.00-30146.250.190.00-200
41.000.00-30147.500.270.00-100
49.500.00-40148.750.240.00-450
52.900.00-480150.000.180.00-4380
50.600.00-50151.250.270.00-740
48.400.00-30152.500.180.00-2,1610
48.700.00-60153.750.250.00-160
47.190.00-20155.000.250.00-1100
45.750.00-130156.250.260.00-480
43.850.00-20157.500.270.00-690
43.080.00-30158.750.290.00-90
43.250.00-400160.000.310.00-1980
38.650.00-10161.250.330.00-830
40.250.00-20162.500.360.00-1880
32.300.00-10163.750.390.00-1750
38.100.00-3810165.000.420.00-2960
33.900.00-30166.250.470.00-830
35.450.00-190167.500.490.00-1570
34.300.00-360168.750.560.00-1970
33.600.00-1240170.000.590.00-6820
31.050.00-110171.250.650.00-1920
30.100.00-130172.500.720.00-6000
29.450.00-20173.750.790.00-2570
28.900.00-1530175.000.870.00-1,2190
25.500.00-130176.250.970.00-2100
26.400.00-870177.501.080.00-3840
24.730.00-170178.751.220.00-2570
24.070.00-1530180.001.320.00-1,2980
22.380.00-520181.251.500.00-5440
21.000.00-780182.501.640.00-5400
21.000.00-1050183.751.810.00-4830
19.970.00-1,1320185.002.050.00-1,5980
19.100.00-750186.252.280.00-3460
18.150.00-2480187.502.510.00-8420
16.760.00-1920188.753.000.00-1530
16.050.00-8060190.003.110.00-1,1880
15.250.00-1730191.253.400.00-3100
14.200.00-3910192.503.770.00-8980
13.450.00-2720193.754.170.00-5470
12.650.00-1,0480195.004.650.00-9380
11.800.00-3690196.255.090.00-2410
11.150.00-6860197.505.600.00-7810
10.400.00-8290198.756.110.00-4200
9.620.00-8,0040200.006.700.00-3,4240
9.050.00-1,3060201.257.700.00-3270
8.450.00-1,0750202.507.850.00-2680
7.750.00-1,0440203.758.500.00-1340
7.170.00-3,7510205.009.350.00-3520
6.750.00-8840206.2510.050.00-5600
6.250.00-1,1150207.5010.650.00-2050
5.700.00-8570208.7511.750.00-890
5.250.00-5,3990210.0012.160.00-2210
4.800.00-1530211.2513.190.00-1230
4.500.00-6110212.5013.910.00-470
4.050.00-5860213.7515.850.00-570
3.810.00-4,7050215.0015.990.00-1330
3.450.00-1980216.2517.200.00-190
3.180.00-1520217.5017.800.00-340
2.970.00-1290218.7521.850.00-190
2.750.00-2,4620220.0020.210.00-220
2.300.00-1520221.2523.300.00-70
2.290.00-2,4030222.5023.700.00-270
1.860.00-3680223.7524.450.00-660
1.930.00-7,0100225.0023.740.00-700
1.830.00-7020226.2526.400.00-320
1.550.00-5490227.5027.800.00-1220
1.510.00-3260228.7529.050.00-300
1.410.00-10,0790230.0030.050.00-930
1.200.00-1740231.2532.550.00-110
1.160.00-1560232.5032.100.00-920
1.080.00-2540233.7533.550.00-180
1.020.00-4950235.0034.450.00-1210
0.850.00-830236.2537.300.00-160
0.770.00-1840237.5037.350.00-1080
0.750.00-330238.75-----
0.730.00-1950240.0038.050.00-200
0.650.00-570241.25-----
0.580.00-620242.5042.150.00-140
0.600.00-160243.7555.300.00-10
0.510.00-260245.0044.750.00-70
0.460.00-1680246.2544.950.00-10
0.460.00-10247.5054.150.00-70
0.400.00-10248.7546.000.00-60
0.430.00-1,3550250.0056.550.00-20
0.370.00-170252.50-----
0.330.00-1910255.00-----
0.300.00-20257.50-----
0.250.00-140260.0065.200.00-20
0.230.00-520262.5061.200.00-20
0.210.00-1450265.0077.500.00-10
0.210.00-260267.5074.850.00-10
0.170.00-830270.00-----
0.180.00-40272.50-----
0.150.00-5830275.0072.600.00-1-
0.140.00-340277.50-----
0.140.00-1230280.0085.350.00-20
0.120.00-270282.50-----
0.090.00-80285.0087.310.00-30
0.100.00-120287.50-----
0.110.00-70290.0095.250.00-10
0.100.00-60292.5096.900.00-20
0.100.00-160295.00100.350.00-40
0.090.00-10297.50-----
0.070.00-630300.0099.750.00-1,7630
0.100.00-20302.50108.000.00-40
0.070.00-10305.00110.500.00-20
0.070.00-660307.50-----
0.060.00-2890310.00109.800.00-10
0.050.00-2640312.50109.950.00-40
490.280.00-2025320.000.100.00-126
481.490.00-206330.000.160.00-120
-----340.000.240.00-3069
362.600.00-1011350.000.300.00-110
-----360.000.400.00-20
-----365.000.120.00--53
423.200.00-426370.000.250.00-94104
-----375.000.340.00-1111
430.220.00-1131380.000.480.00-20
-----390.000.400.00-490
-----395.000.510.00--4
340.460.00-26400.000.480.00-8173
409.200.00-11405.000.630.00-4040
383.500.00--2410.000.330.00-5081
-----415.000.780.00-517
-----420.000.700.00-122
331.640.00--10425.000.660.00--1
370.800.00--1430.000.710.00-439
-----435.000.560.00-731
353.750.00-46440.000.780.00-448
-----445.000.650.00-34
293.430.00-110450.000.920.00-39382
339.700.00--3455.001.050.00-229
339.660.00-11460.001.030.00-2065
-----465.001.230.00-2963
237.000.00--2470.000.980.00-6189
220.480.00-11475.001.090.00-4129
336.400.00-3102480.001.130.00-578
100.510.00--1485.001.490.00-124
125.200.00-1235490.001.250.00-103125
331.260.00-10092495.001.560.00-653
226.200.00-435500.001.500.00-80543
292.700.00-718505.001.770.00-871
215.950.00-411510.001.800.00-1673
116.300.00-214515.001.810.00-79103
224.400.00-118520.001.720.00-6171
269.720.00-13525.002.200.00-1106
273.280.00-112530.002.120.00-14566
283.950.00-1111535.002.350.00-6111
274.950.00-129540.002.200.00-1221
270.880.00-39545.002.290.00-61,379
194.000.00-1101550.002.750.00-2012,887
162.880.00-124555.002.730.00-3127
168.100.00-439560.003.060.00-15257
137.400.00-18565.003.500.00-453
158.350.00-487570.003.500.00-16210
181.100.00-1108575.003.750.00-38166
163.680.00-1103580.003.700.00-16808
211.020.00-132585.003.920.00-6130
228.750.00-188590.004.100.00-36245
149.250.00-1107595.004.930.00-143332
149.000.00-162549600.004.870.00-8951,716
129.090.00-164605.005.530.00-183406
136.080.00-11153610.005.860.00-551,283
130.000.00-1106615.006.510.00-290
135.280.00-2114620.007.110.00-510
131.010.00-4290625.007.570.00-74380
126.000.00-1345630.008.110.00-1560
96.420.00-396635.008.730.00-160
114.290.00-3226640.009.240.00-1020
120.950.00-1223645.009.320.00-87436
108.700.00-41,294650.0010.400.00-3660
92.880.00-119655.0011.230.00-41278
101.340.00-4220660.0011.750.00-1841,254
93.550.00-1424665.0013.020.00-2400
89.970.00-26274670.0014.780.00-2150
86.070.00-237675.0015.040.00-3241,112
84.210.00-27300680.0016.160.00-6941,736
78.240.00-740685.0017.930.00-109468
77.800.00-9427690.0019.020.00-1490
71.100.00-423695.0020.000.00-170583
73.000.00-1492,070700.0021.300.00-1,4060
64.000.00-383705.0023.530.00-1550
64.400.00-47341710.0026.240.00-1180
59.560.00-959715.0026.180.00-121606
58.840.00-214705720.0029.350.00-3201,667
55.000.00-118287725.0030.930.00-3340
53.240.00-3956,557730.0031.790.00-4130
50.000.00-305284735.0036.680.00-3010
47.300.00-5036,568740.0036.120.00-4300
44.750.00-265581745.0039.450.00-174537
42.450.00-1,3296,438750.0040.950.00-4736,616
40.000.00-329550755.0044.370.00-1860
38.050.00-4381,550760.0046.700.00-1960
34.850.00-108781765.0050.450.00-67414
32.900.00-145760770.0052.370.00-1110
30.500.00-151471775.0058.600.00-112744
28.000.00-2731,301780.0061.960.00-680
24.900.00-280406785.0063.360.00-31186
26.150.00-149867790.0068.610.00-240
22.490.00-1101,769795.0070.880.00-180
22.200.00-2,0618,166800.0074.390.00-944,824
20.250.00-2341,556805.0076.170.00-13238
19.540.00-318810810.0076.400.00-330
18.000.00-921,349815.0083.550.00-51,075
16.860.00-4021,448820.0091.700.00-6323
15.870.00-2513,920825.0087.230.00-410
14.650.00-2071,418830.0095.050.00-10
12.990.00-69338835.00102.390.00-10
12.580.00-283643840.00103.150.00-1161
11.020.00-84540845.00119.300.00-17
11.080.00-7232,708850.00104.850.00-4329
9.320.00-195939855.0080.680.00-40
9.080.00-291740860.00139.850.00-40
8.000.00-102235865.00132.960.00-226
8.200.00-97342870.00116.840.00-19
7.250.00-82333875.0077.970.00-127
6.920.00-74449880.00126.600.00-242
6.600.00-19147885.00146.770.00-122
5.750.00-42401890.00151.390.00-14
5.480.00-156318895.00112.250.00-321
5.250.00-3,0639,356900.00107.600.00-419
4.720.00-171462905.00109.600.00-10
4.400.00-57454910.00113.400.00-151
4.190.00-19188915.00120.000.00-15
3.650.00-161526920.00160.000.00-10
3.600.00-54367925.00139.000.00-1713
3.250.00-68743930.00144.300.00-10
3.240.00-4098935.00153.300.00--0
2.910.00-26154940.00153.800.00-122
2.780.00-769945.00205.000.00--1
2.530.00-142677950.00144.050.00-2022
2.400.00-5108955.00-----
2.230.00-31250960.00169.600.00--0
2.360.00-2063965.00-----
2.000.00-1553970.00220.800.00-10
1.920.00-29126975.00183.110.00-22
1.820.00-6110980.00-----
1.420.00-1103985.00-----
1.800.00-440990.00-----
1.490.00-3108995.00247.000.00-14
1.580.00-2548461,000.00252.900.00-25
1.230.00-81501,010.00-----
1.190.00-28851,020.00-----
0.950.00-5441,030.00-----
1.120.00-1761,040.00-----
1.020.00-881301,050.00254.540.00-34
0.910.00-2471,060.00-----
0.910.00-131,070.00-----
0.750.00-4471,080.00-----
0.800.00-1201,090.00-----
0.730.00-1185971,100.00380.480.00-10
0.650.00-3691,110.00-----
1.360.00-4111,120.00-----
0.770.00-1121,130.00-----
0.480.00-141,140.00-----
0.480.00-1861,150.00-----
0.530.00-21181,160.00-----
0.720.00-171,170.00-----
0.480.00-291,180.00-----
0.440.00-131,190.00-----
0.320.00-71841,200.00399.000.00-10
0.410.00-1291,210.00430.600.00--2
0.290.00-70761,220.00-----
0.310.00-2451,230.00-----
0.420.00-11451,240.00-----
0.360.00-2196841,250.00-----