Australia markets close in 1 hour 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.36+32.36 (+5.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
349.950.00-200200.000.520.00-10
311.350.00-10210.000.590.00-200
327.850.00-45220.000.380.00-20
318.250.00-142230.000.460.00-20
264.350.00-358240.000.530.00-20
348.900.00-131250.000.550.00-10
305.000.00-10260.001.340.00-20
233.830.00--0270.000.930.00-10
231.450.00-110280.000.89-0.04-4.30%10
223.180.00-20290.001.070.00-20
280.00+4.50+1.63%20300.000.95-0.22-18.80%40
260.430.00-10310.001.490.00-20
290.87+40.14+16.01%10320.001.610.00-40
172.650.00-28330.002.440.00-40
262.66+101.86+63.35%100340.002.170.00-20
177.100.00-10350.001.77-0.82-31.66%10
252.09+88.37+53.98%10360.002.90-0.20-6.45%20
231.13+68.23+41.88%60370.002.50-1.30-34.21%1010
236.74+74.64+46.05%10380.003.75-0.95-20.21%70
222.59+102.59+85.49%60390.003.50-1.50-30.00%10
213.56+35.79+20.13%60400.004.05-1.62-28.57%1810
171.50+3.30+1.96%10410.004.95-1.89-27.63%40
200.00+37.10+22.77%20420.005.60-2.41-30.09%100
182.27+29.54+19.34%10430.006.30-2.85-31.15%220
143.700.00-20440.007.70-2.95-27.70%160
123.000.00-612445.009.25-2.30-19.91%130
170.79+36.79+27.46%150450.008.65-3.75-30.24%250
168.73+45.13+36.51%10455.0013.70+0.30+2.24%10
164.69+37.77+29.76%130460.0010.03-4.37-30.35%190
160.47+35.89+28.81%70465.0010.80-4.65-30.10%140
153.10+33.90+28.44%10470.0011.66-4.94-29.76%210
148.70+30.70+26.02%40475.0012.70-5.10-28.65%100
143.64+28.70+24.97%80480.0013.50-5.55-29.13%210
108.640.00-200485.0014.45-5.90-28.99%1900
120.40+13.39+12.51%20490.0015.75-6.00-27.59%190
133.67+26.73+25.00%10495.0017.05-6.20-26.67%170
130.25+30.95+31.17%270500.0017.80-6.95-28.08%3130
96.900.00-10505.0019.40-7.00-26.52%90
123.20+30.30+32.62%50510.0020.60-7.45-26.56%690
121.40+28.75+31.03%120515.0021.55-8.20-27.56%90
113.95+26.20+29.86%300520.0023.20-8.35-26.47%170
112.80+28.90+34.45%90525.0024.85-8.65-25.82%420
106.50+24.50+29.88%280530.0025.80-9.65-27.22%2240
105.00+29.35+38.80%60535.0028.11-9.39-25.04%140
103.35+29.07+39.14%740540.0029.54-10.06-25.40%180
98.78+27.32+38.23%100545.0031.63-10.22-24.42%2120
95.00+25.00+35.71%860550.0032.10-11.95-27.13%730
87.00+19.62+29.12%50555.0034.95-11.50-24.76%280
89.90+24.95+38.41%630560.0037.15-11.70-23.95%1980
87.20+25.25+40.76%820565.0038.60-12.75-24.83%160
83.45+24.02+40.42%500570.0041.70-12.25-22.71%1120
78.60+21.80+38.38%540575.0043.10-13.50-23.85%110
75.92+21.32+39.05%1360580.0045.25-12.75-21.98%40
73.90+21.40+40.76%480585.0047.60-16.00-25.16%30
72.35+21.46+42.17%630590.0049.20-53.09-51.90%280
70.95+22.30+45.84%170595.0052.15-15.15-22.51%30
65.72+18.37+38.80%3550600.0055.85-15.60-21.83%1200
66.62+21.67+48.21%430605.0057.20-49.95-46.62%20
61.01+19.41+46.66%700610.0059.30-19.50-24.75%520
60.19+20.18+50.44%420615.0067.64-46.21-40.59%10
56.65+17.85+46.01%850620.0070.35-49.15-41.13%210
54.75+18.85+52.51%530625.0073.51-98.73-57.32%20
55.40+20.90+60.58%250630.0070.30-35.90-33.80%80
53.30+19.35+57.00%260635.0080.34-33.79-29.61%50
48.46+16.41+51.20%3140640.0078.65-31.26-28.44%60
42.06+15.96+61.15%2010660.00166.050.00-20
35.16+13.31+60.92%600680.00105.34-23.76-18.40%10
29.45+10.10+52.20%2140700.00147.100.00-40
24.85+9.30+59.81%180720.00179.850.00-212
22.19+9.39+73.36%620740.00239.660.00-223
18.25+7.55+70.56%320760.00235.950.00-445
16.55+7.45+81.87%1270780.00300.080.00-119
13.23+5.68+75.23%1750800.00201.00-42.50-17.45%20
11.25+4.75+73.08%120820.00264.900.00-29
10.30+4.80+87.27%70840.00304.320.00-116
8.15+3.35+69.79%6400860.00366.850.00-10
7.35+3.60+96.00%40880.00351.250.00-22
6.65+3.13+88.92%620900.00330.750.00--1