Australia markets close in 5 hours 36 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

546.79 +0.97 (0.18%)
After hours: 7:23PM EDT

In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
356.250.00-122200.001.75-0.11-5.91%1178
342.550.00-114210.002.330.00-724
327.850.00-45220.002.680.00-251
317.000.00--1230.003.300.00-915
-----240.005.550.00-1023
286.900.00-1027250.004.450.00-133
-----260.005.710.00-27
233.830.00--0270.006.270.00-521
245.800.00-56280.006.800.00-1487
257.670.00-12290.008.350.00-2562
261.70+49.70+23.44%312300.009.55+0.46+5.06%11144
220.350.00-13310.0014.000.00-13
202.260.00-28320.0012.06-0.47-3.75%1107
148.720.00--2330.0014.000.00-1096
227.85+3.53+1.57%116340.0014.750.00-63207
209.500.00-228350.0017.45+0.29+1.69%4123
185.000.00-13360.0019.50-1.01-4.92%2216
200.35-10.04-4.77%244370.0022.450.00-1144
191.63-6.92-3.49%228380.0024.40-0.05-0.20%15200
183.10-22.76-11.06%1020390.0025.400.00-2115
180.20+0.95+0.53%1067400.0029.80+0.15+0.51%231,316
173.500.00-119410.0043.720.00-190
167.30-13.75-7.59%275420.0036.500.00-4296
159.50+10.50+7.05%910430.0038.600.00-1229
160.800.00-557440.0042.220.00-5295
154.720.00-373450.0047.45+0.05+0.11%862,076
159.300.00-235460.0049.710.00-5223
134.10-10.25-7.10%124470.0056.750.00-1228
131.00-3.82-2.83%5108480.0059.300.00-6157
126.00-15.50-10.95%148490.0063.270.00-40131
120.40-1.40-1.15%13177500.0071.700.00-109586
106.000.00-1139520.0077.970.00-4031
101.50+5.80+6.06%393540.0086.950.00-30256
91.70+5.35+6.20%60529560.00101.000.00-23364
81.35-4.75-5.52%1208580.00120.300.00-20227
73.45-1.10-1.48%4230600.00119.530.00-144
69.65+1.64+2.41%943620.00141.75+4.45+3.24%116
65.000.00-159640.00149.850.00-2981
58.40+3.28+5.95%551,024660.00166.80+3.15+1.92%249
50.500.00-530680.00176.800.00-1074
48.000.00-5329700.00197.75-2.85-1.42%631
44.85+3.35+8.07%55697720.00213.40+7.50+3.64%43
45.800.00-198740.00229.40+4.55+2.02%79
40.000.00-2122760.00-----
35.400.00-215780.00-----
30.40+0.40+1.33%1141800.00281.65+7.30+2.66%78
35.350.00-927820.00-----
24.450.00-143840.00316.45-33.63-9.61%10
24.00+1.70+7.62%2694860.00368.180.00-20