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
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
330.700.00-113200.000.950.00-9178
311.150.00-114210.000.90-0.40-30.77%138
327.850.00-45220.001.04-0.74-41.57%170
317.000.00--1230.001.230.00-2226
298.600.00-555240.002.930.00-125
308.740.00-531250.002.290.00-252
275.620.00-12260.003.350.00-116
233.830.00--0270.002.58-0.37-12.54%10159
262.020.00-310280.005.650.00-6497
259.910.00-112290.004.200.00-1129
243.850.00-3143300.004.10-0.45-9.89%6518
250.000.00-14310.005.650.00-497
203.000.00-114320.006.000.00-1307
213.350.00-17330.007.200.00-11110
210.750.00-1020340.009.900.00-1302
189.350.00-239350.008.55+0.05+0.59%1313
195.000.00-85360.009.800.00-3244
190.45+9.80+5.42%254370.0012.700.00-6359
173.560.00-344380.0013.25-1.40-9.56%2476
161.820.00-2105390.0016.700.00-112456
169.82-1.68-0.98%179400.0017.00+0.80+4.94%22,533
135.620.00-176410.0021.200.00-6615
156.700.00-289420.0021.130.00-4416
150.980.00-149430.0024.50-2.40-8.92%2597
139.00-3.15-2.22%2116440.0027.250.00-2606
-----445.0028.57-0.58-1.99%10233
130.10+11.42+9.62%12,117450.0030.50+1.50+5.17%1793,868
115.350.00--0455.0031.700.00-11225
111.950.00-2253460.0033.60+1.45+4.51%6497
105.000.00--0465.0035.55-0.30-0.84%110
105.300.00-144470.0037.38+1.48+4.12%48594
116.92+22.87+24.32%64475.0039.00-0.40-1.02%70
113.16+5.16+4.78%20171480.0041.00+1.50+3.80%166810
111.05+5.45+5.16%10485.0042.80-1.15-2.62%658
92.050.00-2166490.0045.80-0.85-1.82%149368
83.680.00--1495.0047.40-0.85-1.76%70
102.90+1.25+1.23%5292500.0049.53+2.13+4.49%522,219
93.250.00-11505.0051.45-1.30-2.46%511
94.52+12.82+15.69%133510.0053.85-0.65-1.19%633
79.450.00-113515.0055.80-1.07-1.88%20
91.20-1.80-1.94%6389520.0058.06-1.99-3.31%125683
88.50+11.55+15.01%714525.0061.05-1.45-2.32%578
84.45-4.05-4.58%215530.00-----
88.000.00-116535.00-----
81.20+1.40+1.75%10369540.0068.50-2.35-3.32%5785
74.700.00-200545.0072.25-1.85-2.50%70
76.67+5.27+7.38%1319550.0073.85-3.15-4.09%15350
70.400.00-250555.00-----
72.65-1.95-2.61%60619560.0079.55+3.05+3.99%5404
66.350.00-1113565.00-----
68.02+4.62+7.29%117570.0085.70-1.75-2.00%80
62.850.00-2426575.0088.45-2.40-2.64%100
64.68+1.73+2.75%5404580.00103.700.00-1237
64.25+5.40+9.18%523585.00-----
63.900.00-530590.00-----
60.65+4.85+8.69%370595.00-----
57.70-1.30-2.20%23563600.00122.600.00-156
53.35+1.60+3.09%23610.00-----
45.850.00-6116620.00139.450.00-123
49.69+11.79+31.11%310625.00-----
43.300.00-11630.00-----
40.000.00--1635.00-----
44.50-0.80-1.77%3136640.00153.230.00-181
40.85-0.72-1.73%281,360660.00184.700.00-149
34.75+0.45+1.31%2132680.00161.60-17.75-9.90%273
31.50+2.00+6.78%46875700.00197.750.00-637
28.65+6.96+32.09%4500720.00218.000.00-411
23.850.00-2142740.00235.000.00-624
21.27+2.22+11.65%2162760.00251.150.00-134
19.85+1.35+7.30%134780.00270.700.00-113
17.90-0.35-1.92%36467800.00281.350.00-631
15.95+3.40+27.09%15238820.00309.650.00-29
9.810.00-147840.00323.400.00-216
13.02-0.48-3.56%201,121860.00348.600.00-430