Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
134.360.00-130450.000.010.00-482,600
142.050.00-610252.500.050.00-2378
140.20+8.65+6.58%1212055.000.020.00-5271
129.890.00--24057.500.020.00-163,140
135.300.00-126960.000.020.00-5281
121.510.00--16062.500.020.00--1,408
122.890.00--2465.000.040.00--3,448
119.140.00--2867.500.050.00--3,340
125.760.00-126670.000.100.00--1,644
113.090.00--8872.500.040.00-7812
112.400.00-1268075.000.03-0.02-40.00%29,676
118.730.00--4477.500.050.00--548
105.780.00--29680.000.140.00--1,940
118.930.00--12482.500.05-0.08-61.54%4640
116.390.00--6485.000.070.00--1,852
97.700.00--17287.500.100.00-43,264
111.440.00--6090.000.07-0.02-22.22%111,754
101.750.00-316992.500.09-0.12-57.14%54,836
99.050.00--393.75-----
96.050.00--28795.000.10-0.05-33.33%12,163
97.650.00-11696.25-----
91.830.00--46097.500.11-0.03-21.43%13,354
91.860.00--1698.75-----
86.850.00-5381100.000.14-0.02-12.50%412,550
85.450.00-230101.250.14-0.07-33.33%117
82.800.00--256102.500.15-0.05-25.00%1763,823
81.910.00--24103.750.210.00-456
84.910.00--320105.000.16-0.06-27.27%234,470
88.100.00-240106.250.18-0.08-30.77%120
79.950.00-1256107.500.18-0.18-50.00%16,728
80.730.00--36108.750.19-0.09-32.14%112
82.100.00--440110.000.21-0.03-12.50%203,563
83.100.00-270111.250.21-0.04-16.00%1333,859
79.950.00-1406,656112.500.24-0.01-4.00%1019,084
80.250.00-2360113.750.24-0.22-47.83%11,916
79.75+5.31+7.13%4360115.000.26-0.04-13.33%73,492
82.490.00--48116.250.26-0.26-50.00%11,616
78.450.00-1481117.500.27-0.23-46.00%33,176
68.890.00--172118.750.29-0.30-50.85%12,100
75.910.00-21,824120.000.29-0.05-14.71%156,324
72.650.00-2154121.250.32-0.25-43.86%11,245
70.100.00--1,152122.500.34-0.06-15.00%17,664
62.380.00--324123.750.36-0.07-16.28%21,203
72.05+3.35+4.88%13,021125.000.40-0.04-9.09%1214,312
70.050.00-2446126.250.39-0.32-45.07%11,840
65.95+7.60+13.02%1388127.500.43-0.32-42.67%12,331
57.060.00--228128.750.43-0.09-17.31%11,328
65.78+5.33+8.82%51,804130.000.510.00-425,083
61.550.00--736131.250.51-0.07-12.07%71,280
60.85-1.74-2.78%21,100132.500.51-0.05-8.93%15,748
53.800.00-1368133.750.57-0.07-10.94%261,958
62.84+2.84+4.73%21,060135.000.60-0.09-13.04%266,670
61.63+17.00+38.09%21,064136.250.64-0.06-8.57%142,040
56.10-0.90-1.58%23,531137.500.66-0.07-9.59%165,614
54.800.00-281,272138.750.69-0.20-22.47%11,747
55.48+1.48+2.74%1683,811140.000.72-0.10-12.20%122,864
52.450.00-4932141.250.80+0.13+19.40%301,498
52.53+2.28+4.54%41,968142.500.85-0.08-8.60%122,071
44.200.00--3,420143.750.90-0.20-18.18%581,293
50.99+2.39+4.92%92,261145.000.96-0.08-7.69%325,410
47.500.00--768146.251.010.00-14,170
48.59+2.49+5.40%82,981147.501.08-0.10-8.47%71,658
39.000.00-1397148.751.15-0.18-13.53%41,591
46.00-1.00-2.13%214,106150.001.20-0.16-11.76%1594,230
45.200.00-1909151.251.31-0.12-8.39%641,060
42.45-0.60-1.39%11,034152.501.36-0.20-12.82%23991
42.40-0.50-1.17%9844153.751.50-0.29-16.20%72478
41.09-0.91-2.17%42,274155.001.55-0.17-9.88%423,213
41.00+0.95+2.37%131,207156.251.53-0.28-15.47%532,536
39.95+0.38+0.96%13902157.501.68-0.27-13.85%142,335
36.75+5.70+18.36%41,984158.751.95-0.30-13.33%421,261
37.00+0.15+0.41%113,347160.002.10-0.14-6.25%1155,571
34.85-1.55-4.26%1932161.252.23-0.41-15.53%31667
35.65-0.10-0.28%4110162.502.38-0.19-7.39%372,714
32.40-1.00-2.99%2115163.752.780.00-32318
32.60-1.40-4.12%43,888165.002.71-0.23-7.82%1119,786
30.20+0.60+2.03%3111166.252.98-0.22-6.88%13288
30.47+1.78+6.20%1087167.503.07-0.28-8.36%74658
28.40-2.47-8.00%167168.753.30-0.50-13.16%107332
28.93+0.43+1.51%345,487170.003.60-0.17-4.51%6574,230
26.25+5.05+23.82%2169171.253.87-0.22-5.38%40348
26.76+0.39+1.48%22107172.504.12-0.24-5.50%143848
23.500.00-1267173.754.36-0.25-5.42%40543
24.95-0.80-3.11%379,800175.004.70-0.21-4.28%6139,180
23.45+0.60+2.63%1772176.255.00-0.30-5.66%182,419
21.65-0.90-3.99%1248177.505.35-0.30-5.31%35850
22.32+0.52+2.39%21374178.755.60-0.40-6.67%431,484
21.33-1.10-4.90%714,975180.006.01-0.24-3.84%3916,985
20.11-1.59-7.33%36498181.256.46-0.34-5.00%1421,145
19.55+0.05+0.26%65522182.506.92-0.38-5.21%1951,938
17.45-2.38-12.00%5405183.757.20-0.45-5.88%21,861
18.15-0.95-4.97%3274,793185.007.82-0.15-1.88%2674,692
17.12-1.00-5.52%10569186.258.15-0.40-4.68%328884
16.65-0.91-5.18%1221,016187.508.60-0.45-4.97%452,894
16.15-0.45-2.71%79643188.759.40-0.20-2.08%862,665
15.35-0.64-4.00%2697,061190.009.75-0.25-2.50%2974,992
14.80-0.55-3.58%133320191.2510.55-0.05-0.47%78434
14.00-0.76-5.15%209671192.5011.00-0.20-1.79%1311,141
13.14-0.96-6.81%1731,020193.7511.57-0.28-2.36%69441
12.80-0.68-5.04%2,1575,078195.0012.38+0.03+0.24%1701,598
12.20-0.70-5.43%1,189346196.2513.00-0.05-0.38%10365
11.50-0.70-5.74%1261,507197.5013.72-0.98-6.67%281,630
11.10-0.65-5.53%69448198.7514.25-0.15-1.04%28645
10.45-0.70-6.28%1,53116,046200.0015.20+0.15+1.00%2018,556
9.80-0.90-8.41%311,039201.2515.85-1.25-7.31%9497
9.15-0.95-9.41%241,721202.5016.55-0.43-2.53%72996
8.75-0.95-9.79%25846203.7517.20-1.45-7.77%41,201
8.53-0.62-6.78%4214,062205.0018.25-1.00-5.19%29742
8.00-0.75-8.57%24769206.2519.10-0.45-2.30%2580
7.60-0.70-8.43%301,741207.5019.75-1.15-5.50%7491
7.25-0.65-8.23%45607208.7521.20-0.30-1.40%7265
6.80-0.67-8.97%3332,975210.0021.20-1.30-5.78%7253
6.40-0.75-10.49%21233211.2522.500.00-28247
6.05-0.70-10.37%3352,707212.5024.80+0.25+1.02%8252
5.95-0.50-7.75%24101213.7525.75+0.60+2.39%3165
5.60-0.38-6.35%4859,303215.0025.30-0.15-0.59%1219
5.15-0.60-10.43%30142216.2527.70+0.75+2.78%4233
4.86-0.49-9.16%58628217.5028.55+0.20+0.71%8217
4.75+0.20+4.40%115456218.7528.950.00-31108
4.50-0.30-6.25%8,6272,377220.0029.25+0.25+0.86%1355
4.20-0.46-9.87%57223221.2531.80+1.70+5.65%241
3.91-0.50-11.34%34476222.5031.400.00-41241
3.55-0.60-14.46%19199223.7533.60+1.80+5.66%544
3.60-0.37-9.32%6027,844225.0034.59+1.89+5.78%16313
3.30-0.50-13.16%4174226.2533.90-1.20-3.42%547
3.13-0.42-11.83%2439227.5037.05+0.50+1.37%3199
2.94-0.51-14.78%485228.7534.700.00-624
2.89-0.31-9.69%971,823230.0037.80-0.67-1.74%10109
2.73-0.32-10.49%33264231.2537.75-0.45-1.18%6123
2.49-0.31-11.07%12592232.5042.350.00-451474
2.400.00-3228233.7544.300.00--11
2.27-0.28-10.98%691,900235.0041.93+0.28+0.67%5100
2.10+0.21+11.11%1049236.2548.730.00--60
2.100.00-1232,904237.5043.800.00-1335
2.180.00-11151238.7548.250.00--6
1.91-0.15-7.28%602,818240.0046.73-0.82-1.72%1113
1.81-0.17-8.59%1200241.2550.350.00--12
1.71+0.17+11.04%8307242.5048.250.00-895
1.790.00-6253243.7550.10-12.28-19.69%116
1.40-0.26-15.66%47696245.0050.850.00-7111
1.36-0.27-16.56%3180246.2560.550.00--16
1.42-0.11-7.19%2210247.5053.90+1.62+3.10%180
1.35+0.06+4.65%7437248.7557.100.00--26
1.29-0.09-6.52%3363,284250.0057.90-1.10-1.86%2133
1.17+0.01+0.86%2113252.5068.060.00--112
1.08+0.03+2.86%14759255.0058.600.00-15
0.99+0.04+4.21%8168257.50-----
0.85-0.09-9.57%22255260.0066.350.00-18
0.86+0.01+1.18%1133262.5068.25-5.69-7.70%128
0.74-0.04-5.13%120595265.0073.200.00-315
0.760.00-336267.50-----
0.500.00-496270.0082.890.00-304
0.660.00-184272.5085.460.00--20
0.56+0.01+1.82%1342,133275.0080.60-0.75-0.92%6174
0.540.00-2485277.5085.950.00-214
0.52+0.06+13.04%6172280.0085.55-6.63-7.19%324
0.46-0.06-11.54%215282.5090.900.00-436
0.41-0.07-14.58%349285.0090.400.00-224
0.460.00-258287.50-----
0.41-0.03-6.82%366290.0096.40-6.09-5.94%18
0.500.00-170292.50-----
0.400.00-242295.00107.890.00--40
0.31-0.09-22.50%144297.50102.000.00-218
0.35-0.03-7.89%4232,282300.00104.95-13.60-11.47%1124
0.30-0.03-9.09%239302.50-----
0.30-0.03-9.09%490305.00117.070.00--32
0.290.00-28307.50111.950.00-440
0.27-0.02-6.90%93211310.00122.940.00-828
0.33+0.03+10.00%1522,759312.50117.80-9.55-7.50%3120
423.100.00-174320.000.550.00-105485
475.700.00-131330.000.530.00-1160
465.550.00-216340.000.280.00-36463
390.800.00-443350.000.600.00-3817
445.750.00-215360.000.920.00-1439
436.350.00-343370.000.850.00-1551,209
370.200.00-172380.001.020.00-13541
367.300.00-1115390.001.010.00-2830
352.200.00-794400.001.200.00-843,166
349.900.00-47405.001.040.00--3
331.200.00-1064410.001.250.00-192875
327.650.00--6415.001.400.00-214
339.650.00-680420.001.150.00-51,105
306.550.00-210425.001.040.00-55
331.150.00-164430.001.420.00-31,680
322.900.00--9435.001.110.00--3
298.000.00-1110440.001.570.00-2890
360.850.00-218445.001.890.00-36967
270.400.00-41,672450.001.750.00-2204,781
357.200.00-790455.001.780.00-8479
297.770.00-190460.001.950.00-11877
329.950.00-112465.002.060.00-3404
272.100.00-6121470.002.060.00-26783
275.550.00-243475.002.370.00-5525
262.500.00-6456480.002.400.00-231,578
314.300.00-338485.002.500.00-1316
272.600.00-1288490.002.580.00-11,916
249.500.00-10081495.002.550.00-1302
244.730.00-102779500.002.900.00-443,585
238.150.00-2111505.002.830.00-1460
233.400.00-297510.003.100.00-9584
228.250.00-357515.003.000.00-1333
233.250.00-4461520.003.150.00-51,250
230.850.00-1184525.004.020.00-5323
254.000.00-5275530.003.800.00-641,438
261.500.00-292535.004.010.00-3498
213.200.00-4265540.004.260.00-101,650
178.500.00-2266545.005.100.00-3513
182.000.00-8886550.004.700.00-1751,404
185.650.00-1324555.004.960.00-3438
194.350.00-10963560.005.300.00-2726
168.950.00-2233565.004.430.00-2371
179.200.00-2492570.006.200.00-17529
176.800.00-8855575.006.250.00-11328
181.000.00-12565580.006.700.00-91,376
158.300.00-2192585.007.230.00-31,042
173.800.00-3765590.007.860.00-63416
174.250.00-899595.008.780.00-10387
160.000.00-25954600.009.000.00-1791,054
149.550.00-2226605.0010.050.00-5268
146.750.00-13260610.0010.200.00-12253
153.350.00-4214615.0011.420.00-9126
140.620.00-11568620.0011.650.00-22814
134.000.00-11310625.0012.330.00-8634
108.650.00-2223630.0013.560.00-80579
123.000.00-42496635.0015.050.00-35317
123.260.00-16836640.0015.950.00-571,357
93.100.00-58645.0015.970.00-112157
116.350.00-424650.0017.150.00-510676
122.100.00-227655.0018.150.00-2463
104.900.00-9856660.0019.550.00-6012,421
92.050.00-227665.0020.300.00-670
103.400.00-319670.0021.350.00-23161
78.600.00-112675.0023.100.00-1378
92.180.00-571,371680.0024.600.00-93976
89.250.00-740685.0026.100.00-4162
90.000.00-326690.0028.950.00-77193
74.750.00-114695.0030.700.00-58113
78.050.00-3132,466700.0031.050.00-4482,363
77.080.00-215705.0032.710.00-11573
72.640.00-4177710.0034.140.00-49205
69.560.00-585715.0037.700.00-621351
67.500.00-1541,115720.0039.000.00-1731,611
66.200.00-6689725.0041.750.00-39274
61.850.00-112124730.0045.300.00-78483
60.700.00-7796735.0047.750.00-322464
57.500.00-2141,091740.0047.190.00-911,156
55.550.00-105124745.0052.750.00-26183
52.500.00-280316750.0051.760.00-151747
49.050.00-159163755.0058.050.00-545644
48.320.00-5081,650760.0057.570.00-6041,206
46.070.00-9664765.0059.400.00-3485
39.800.00-92170770.0061.530.00-21257
39.960.00-194259775.0062.840.00-679
40.000.00-3351,169780.0069.620.00-48354
35.890.00-5257785.0072.670.00-3089
35.210.00-59348790.0077.440.00-78402
33.470.00-58101795.0081.400.00-14144
32.550.00-5794,054800.0085.200.00-3012,136
30.700.00-53244805.0080.650.00-4140
29.100.00-46408810.0091.150.00-14255
26.550.00-4198815.0090.550.00-3317
26.550.00-140987820.0098.950.00-52178
24.500.00-41155825.0097.750.00-6152
23.340.00-82446830.00106.150.00-13132
21.000.00-9149835.00106.450.00-365
21.450.00-31680840.00112.100.00-466
20.650.00-352845.00114.000.00-660
17.900.00-70711850.00115.000.00-2363
18.180.00-415855.00119.400.00-926
16.000.00-482,249860.00135.650.00-259
16.180.00-432865.00131.310.00-841
15.250.00-13152870.00136.150.00-540
13.220.00-3109875.00150.950.00-121
12.500.00-34545880.00159.250.00-1179
11.830.00-638885.00155.850.00-29
7.720.00-2176890.00161.400.00-151
10.680.00-533895.00166.300.00-412
10.720.00-8031,961900.00159.350.00-479
11.610.00-227905.00173.750.00-69
8.940.00-889910.00163.150.00-247
8.500.00-920915.00192.750.00-16
8.250.00-12430920.00139.700.00-127
7.950.00-1661925.00-----
7.730.00-13147930.00184.000.00-731
7.300.00-361935.00-----
6.550.00-65476940.00159.300.00-123
5.450.00-17945.00194.900.00-1615
5.850.00-14695950.00226.850.00-3666
5.650.00-320955.00224.050.00--1
5.400.00-4670960.00228.600.00-126
4.600.00-147965.00216.300.00-23
5.050.00-266970.00231.600.00-121
3.250.00-158975.00249.500.00--4
3.170.00-1168980.00248.000.00-226
3.950.00-639985.00242.200.00--4
2.710.00-152990.00209.100.00--20
3.600.00-4109995.00256.000.00-56
3.850.00-2378261,000.00223.000.00-133
3.050.00-2261,010.00272.250.00-1028
3.000.00-121781,020.00-----
2.120.00-2451,030.00-----
2.900.00-10551,040.00249.550.00-22
2.570.00-1251,050.00295.750.00-17
1.950.00-131491,060.00316.750.00-23
1.950.00-191,070.00-----
1.800.00-4221,080.00331.550.00--1
1.850.00-2211,090.00341.850.00-45
1.810.00-95441,100.00344.260.00-2043
1.820.00-1181,110.00316.000.00-23
1.380.00-3411,120.00368.700.00-16
1.470.00-131,130.00396.000.00-58
4.550.00--11,140.00405.100.00-46
1.350.00-1141,150.00-----
2.550.00-2181,160.00-----
4.500.00-18111,170.00-----
1.050.00-3101,180.00431.550.00-810
1.010.00-291,190.00-----
1.160.00-7999291,200.00455.700.00-2628
0.960.00-171,210.00-----
1.170.00-2181,220.00468.290.00-18
3.350.00-111,230.00481.400.00-89
0.970.00-5511,240.00491.750.00-57
0.940.00-75201,250.00509.400.00-1430