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
194.75 -0.83 (-0.42%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Calls
15 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
117.850.00-2570.000.120.00-2203
-----72.500.190.00-8452
119.820.00-42575.000.120.00-1137
97.110.00--2077.500.210.00-12129
93.760.00--880.000.15-0.02-11.76%2639
61.330.00--482.500.260.00-18268
-----85.000.20-0.07-25.93%5165
-----87.500.250.00-8100
-----90.000.210.00--48
102.180.00-3092.500.22-0.03-12.00%1212
-----95.000.370.00--316
92.890.00--2497.500.310.00--144
86.800.00-1845100.000.29-0.01-3.33%1778
43.960.00--4102.500.470.00-12146
-----105.000.310.00--640
87.650.00-610107.500.550.00-447,050
85.20+6.20+7.85%1652110.000.620.00-24124
83.21+1.26+1.54%220112.500.630.00-4436
84.180.00--20115.000.50-0.05-9.09%1712
72.320.00--4117.500.620.00--2,252
40.460.00--8120.000.60-0.09-13.04%1430
76.490.00--40122.500.68-0.40-37.04%120510
59.900.00-173125.000.75-0.04-5.06%52,445
60.350.00-184127.501.250.00-2616
65.500.00-429130.000.86-0.08-8.51%2871,271
60.900.00--74132.500.95-0.08-7.77%121,020
52.580.00--36135.001.10-0.04-3.51%82,023
56.200.00-2319137.501.26-0.15-10.64%41,001
55.830.00-4129140.001.30-0.14-9.72%581,390
45.170.00--492142.501.57+0.02+1.29%327925
52.00+3.30+6.78%1186145.001.66-0.17-9.29%4947
46.350.00-4288147.501.82-0.01-0.55%6734
47.45-0.95-1.96%94549150.001.98-0.24-10.81%1231,751
44.94-0.86-1.88%16175152.502.47+0.12+5.11%20619
43.30+7.65+21.46%16708155.002.60-0.25-8.77%12942
41.10-2.90-6.59%9509157.502.98-0.09-2.93%151,356
38.75+2.45+6.75%8403160.003.30-0.30-8.33%1131,021
33.820.00--1,098162.503.72-0.15-3.88%291,433
33.00+0.40+1.23%18228165.004.15-0.40-8.79%166746
32.10-0.19-0.59%22460167.504.71-0.39-7.65%25916
30.52-1.07-3.39%81,378170.005.35-0.26-4.63%2141,156
28.95-0.65-2.20%20401172.505.70-0.65-10.24%191,521
27.02-0.91-3.26%743,921175.006.55-0.40-5.76%3997,645
25.07-0.71-2.75%262,710177.507.20-0.35-4.64%157767
23.43-0.48-2.01%711,484180.008.20-0.57-6.50%158768
22.00-0.92-4.01%791,460182.509.00-0.72-7.41%2506,254
20.52-0.83-3.89%219875185.0010.00-0.35-3.38%149931
18.95-0.65-3.32%1161,825187.5011.05-1.00-8.30%2111,044
17.75-0.67-3.64%98928190.0012.05-0.17-1.39%3141,838
16.25-0.90-5.25%2512,945192.5013.45-0.75-5.28%178534
15.00-0.90-5.66%4521,575195.0014.55-0.05-0.34%31383
13.90-0.70-4.79%1691,447197.5015.75-0.57-3.49%15702
12.80-0.60-4.48%1,0795,288200.0017.30-0.40-2.26%61,313
11.20-1.23-9.90%664,911202.5019.850.00-12366
10.75-0.65-5.70%563,071205.0021.50+1.30+6.44%3283
9.60+0.45+4.92%222,260207.5021.950.00-1518
9.05-0.64-6.60%6802,017210.0025.05+1.45+6.14%5238
7.90-0.80-9.20%781,053212.5026.10+0.35+1.36%2846
7.26-0.34-4.47%65750215.0027.00-0.35-1.28%6141
6.800.00-18587217.5028.85-0.15-0.52%622
6.24-0.56-8.24%831,180220.0030.90-1.40-4.33%4236
5.19-0.57-9.90%47213222.5032.80-0.65-1.94%554
5.25-0.55-9.48%6403,348225.0036.20+0.35+0.98%156
5.20+0.50+10.64%2136227.5038.500.00-348
4.26+0.06+1.43%55399230.0039.38-0.42-1.06%10102
3.85-0.43-10.05%2347232.5041.300.00-687
3.59+0.09+2.57%851,346235.0044.300.00-14103
3.12-0.46-12.85%20402237.5051.850.00--20
3.00-0.05-1.64%41301240.0047.750.00-99
2.73+0.17+6.64%152101242.5056.650.00-313
2.46-0.36-12.77%37152245.0049.730.00--4
2.17-0.13-5.65%1116247.5054.55-5.80-9.61%472
2.15-0.18-7.73%1121,906250.0057.800.00-319
1.96-0.02-1.01%288252.5061.900.00--4
1.75-0.09-4.89%4100255.0068.730.00--8
1.650.00-5289257.50-----
1.44-0.23-13.77%20120260.0072.080.00--4
1.32+0.33+33.33%1636262.50-----
1.21-0.20-14.18%1869265.00-----
1.150.00-245267.5073.890.00--16
1.13-0.12-9.60%446270.00-----
1.100.00-120272.50-----
1.02-0.06-5.56%15284275.0084.510.00--4
0.810.00--75277.50-----
0.90+0.08+9.76%1246280.0085.75+0.75+0.88%76
0.77-0.07-8.33%1204282.5087.350.00-66
0.540.00-2545285.00-----
0.770.00-124287.5088.810.00--4
0.68-0.05-6.85%110290.000.430.00-13111
0.460.00-15292.50-----
0.660.00-118295.00103.840.00--8
0.620.00-245297.50113.990.00--32
0.53-0.04-7.02%49772300.00108.280.00-11
0.500.00-1444302.50-----
0.48-0.02-4.00%15305.00-----
0.500.00-128307.50-----
0.460.00-1349310.00126.610.00-14
0.440.00-18555312.50-----
375.050.00--2320.000.770.00-83160
245.300.00--1330.000.830.00-771
-----340.000.990.00-142
-----350.000.800.00-127
-----360.000.820.00-112
-----370.001.000.00-153
-----380.001.480.00-1379
371.550.00-46390.001.250.00-136
292.770.00-107400.001.690.00-13194
175.820.00--1410.001.520.00-134
-----420.001.240.00-1160
151.250.00--1430.002.090.00-41,766
316.000.00-213440.001.500.00-230
314.560.00-15450.002.650.00-3108
336.700.00-10460.002.950.00-33173
289.270.00-11470.002.460.00-1563
161.850.00-20480.003.600.00-5107
305.950.00-110490.004.400.00-1127
225.800.00-118500.004.400.00-6628
290.350.00-421510.005.100.00-2154
203.370.00-17520.005.190.00-5317
277.500.00-416530.006.400.00-7257
210.300.00-59540.006.700.00-1514
235.330.00-380550.008.250.00-4248
197.430.00-231560.008.850.00-3331
180.660.00-3123570.009.550.00-3246
163.400.00-144580.0010.900.00-13238
165.150.00-172590.0011.850.00-14188
161.800.00-21121600.0013.670.00-43511
159.000.00-244610.0014.760.00-54176
152.890.00-2177620.0016.000.00-18249
142.220.00-5127630.0018.460.00-13338
131.950.00-40100640.0020.000.00-12134
121.400.00-18274650.0023.350.00-31354
112.890.00-147660.0025.600.00-16172
110.600.00-7113670.0028.350.00-10226
104.950.00-4340680.0031.800.00-60286
95.300.00-6103690.0034.750.00-34386
89.000.00-232842700.0038.900.00-371,888
83.230.00-236503710.0042.850.00-12177
75.430.00-59383720.0046.650.00-36175
68.550.00-66380730.0052.650.00-721,561
65.530.00-100229740.0054.600.00-45205
60.000.00-277470750.0063.130.00-104221
57.200.00-90198760.0066.750.00-31372
48.750.00-85740770.0071.450.00-23108
46.960.00-494580780.0076.850.00-976
42.050.00-18335790.0086.350.00-31169
40.450.00-2651,228800.0089.500.00-10316
36.850.00-1,2801,394810.0096.500.00-894
32.390.00-12460820.00106.850.00-171
30.530.00-42562830.00109.400.00-20129
28.450.00-21390840.00118.900.00-157
24.450.00-38266850.00135.400.00-112
23.190.00-20174860.00120.100.00-138
21.500.00-7150870.00132.900.00-16
19.430.00-697880.00155.400.00-210
18.300.00-448890.00143.500.00-117
16.500.00-117788900.00123.650.00-714
13.750.00-328910.00184.250.00-212
13.240.00-192920.00154.500.00-2021
12.000.00-467930.00196.720.00-2021
10.750.00-259340940.00205.220.00-2022
9.900.00-2894950.00207.40+5.31+2.63%21
6.770.00-871960.00238.200.00--2
8.650.00-1228970.00225.600.00-24
9.600.00-2042980.00198.900.00--1
6.150.00-129990.00241.400.00-818
6.200.00-1125021,000.00247.300.00-14
5.650.00-2211,010.00265.600.00--1
5.600.00-1241,020.00-----
5.100.00-33551,030.00-----
4.630.00-3261,040.00-----
4.300.00-61571,050.00-----
4.000.00-12151,060.00-----
9.500.00-191,070.00295.550.00--4
3.200.00-181,080.00-----
2.970.00-251,090.00-----
2.820.00-2561,100.00338.040.00--1
2.890.00-2181,110.00-----
2.350.00-461,120.00-----
2.450.00-20501,130.00-----
2.060.00-461,140.00-----
2.300.00-161,150.00355.250.00-11
5.400.00-121,160.00-----
4.650.00-111,170.00-----
2.300.00-341,180.00415.350.00--2
1.650.00-2111,190.00-----
1.800.00-21771,200.00-----
1.470.00-11111,210.00-----
5.070.00--11,220.00-----
1.570.00-151,230.00-----
1.470.00-451,240.00506.440.00--1
1.510.00-4531,250.00-----