Australia markets close in 1 hour 19 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.74+4.59 (+2.32%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
19 November 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----90.000.320.00-150
-----92.500.590.00-1160
-----95.000.620.00-630
-----97.500.560.00-800
98.230.00--0100.000.600.00-100
-----102.500.730.00-370
70.440.00--0105.000.550.00-50
-----107.500.590.00-250
87.500.00-10110.000.490.00-10
85.950.00-80112.500.770.00-60
-----115.000.730.00-270
75.150.00-120117.501.030.00-490
57.610.00---120.000.870.00-10
-----122.501.280.00-40
74.500.00-10125.001.050.00-40
58.730.00--0127.502.150.00--0
68.550.00-20130.001.420.00-40
69.530.00--0132.501.350.00-20
62.000.00-50135.001.500.00-60
62.500.00-250137.501.680.00-40
64.630.00-380140.001.790.00-530
58.310.00--0142.502.100.00-10
51.300.00-10145.002.330.00-80
60.580.00--0147.502.440.00-440
46.890.00-400150.002.650.00-370
51.300.00-10152.503.170.00-40
48.400.00-20155.003.320.00-1320
49.350.00-50157.503.660.00-340
46.000.00-140160.004.000.00-230
44.370.00-3210162.504.500.00-60
38.400.00-60165.004.850.00-210
35.460.00-100167.505.620.00-30
35.270.00-20170.006.120.00-110
36.300.00-40172.506.450.00-140
34.000.00-330175.007.070.00-60
31.500.00-350180.008.700.00-3710
27.950.00-50185.0010.500.00-2180
25.320.00-6890190.0012.200.00-6710
22.400.00-1590195.0014.290.00-3340
19.850.00-3820200.0016.520.00-1430
17.400.00-1210205.0019.120.00-1380
15.100.00-1850210.0021.970.00-410
13.100.00-1,2590215.0024.970.00-40
11.300.00-2460220.0030.240.00-70
9.800.00-1320225.0031.660.00-50
8.250.00-800230.0035.450.00-70
6.550.00-120235.0043.690.00--0
5.900.00-80240.0043.580.00-30
5.350.00-200245.00-----
4.500.00-1140250.0055.200.00-30
3.990.00-240252.50-----
4.020.00-110255.00-----
3.700.00-30257.50-----
3.190.00-10260.00-----
2.980.00-10262.50-----
2.840.00-70265.00-----
2.200.00-10267.50-----
2.400.00-1020270.00-----
1.830.00-10272.50-----
2.140.00-340275.00-----
2.050.00-10277.50-----
1.250.00-30280.00-----
1.340.00-10282.50-----
1.230.00-10285.00-----
1.080.00-20287.50-----
1.350.00-20290.00-----
0.950.00-10292.50-----
1.060.00-70295.00-----
0.800.00-10297.50-----
1.180.00-130300.00116.790.00-40
1.070.00-40302.50109.950.00-40
0.900.00-1030305.00-----
0.880.00-10307.50-----
0.610.00-10310.00-----
0.830.00-1550312.50119.950.00-40
-----360.001.720.00-116
-----370.001.770.00--6
-----380.002.300.00-17
-----390.002.550.00-120
392.900.00-114400.002.400.00-388
-----410.002.570.00-21
281.760.00--0420.002.890.00-532
-----430.002.500.00-1518
286.400.00-12440.002.590.00-2675
314.000.00-13450.004.300.00-281
-----460.005.000.00-5163
327.860.00-34470.005.020.00-5206
230.450.00-10480.006.300.00-644
-----490.004.460.00-510
260.000.00-23500.008.000.00-361
234.900.00-12510.008.590.00-350
285.490.00-13520.008.250.00-558
278.100.00-12530.009.160.00-537
222.100.00-73540.0010.700.00-269
219.500.00-37550.0011.610.00-370
196.380.00-552560.0013.700.00-1199
233.250.00-13570.0011.600.00-163
173.360.00-211580.0015.200.00-151
242.320.00-2028590.0017.650.00-360
157.700.00-336600.0020.000.00-748301
200.000.00-226610.0020.800.00-1661
160.510.00-713620.0023.150.00-56296
139.000.00-160630.0026.090.00-2289
145.000.00-214640.0028.660.00-860
110.270.00-643650.0031.400.00-60123
125.010.00-2844660.0034.540.00-1109
115.600.00-180670.0039.150.00-642
112.300.00-1333680.0041.220.00-679
105.650.00-290690.0044.920.00-15325
97.000.00-7211700.0048.550.00-78386
93.000.00-9417720.0057.300.00-34168
76.300.00-4192740.0067.100.00-52149
68.400.00-119649760.0077.650.00-92243
57.250.00-61186780.0091.080.00-4494
52.000.00-50315800.00100.500.00-18132
46.650.00-8105820.00110.830.00-160
37.460.00-8180840.00128.030.00-3061
31.950.00-16117860.00129.000.00-2146
23.000.00-31236880.00126.970.00-113
24.750.00-8274900.00178.750.00-151
20.820.00-16120920.00141.250.00-24
17.850.00-2160940.00174.750.00--3
16.570.00-152960.00210.380.00--1
11.500.00-247980.00-----
11.380.00-1051851,000.00245.900.00--1
11.750.00-2331,010.00-----
8.460.00-1111,020.00-----
7.300.00-6121,030.00-----
18.350.00-3101,040.00-----
18.500.00-3171,050.00-----
6.570.00-3191,060.00-----
16.050.00-11181,070.00-----
5.800.00-11201,080.00-----
5.450.00-221,090.00-----
6.450.00-1251,100.00-----
5.750.00-1571,110.00-----
5.100.00-2281,120.00-----
4.850.00-2391,130.00-----
10.550.00-1111,140.00-----
3.650.00-291,150.00-----
6.500.00-151,160.00-----
4.120.00-1141,170.00-----
3.860.00-111,180.00-----
3.200.00-201,190.00-----
2.690.00-5281,200.00419.370.00--1
3.100.00-181,210.00-----
3.350.00-451,220.00-----
6.750.00-321,230.00-----
2.300.00-361,240.00-----
2.450.00-791771,250.00462.150.00-22