Australia markets close in 2 hours 48 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.62+1.16 (+0.53%)
At close: 4:00PM EDT
218.55 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 November 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
130.450.00-19590.000.020.00-1689
102.400.00--092.500.070.00-6198
113.200.00-2395.000.030.00-1610
118.250.00-2197.500.040.00-12227
106.930.00-167100.000.020.00-3714
117.500.00-22102.500.040.00-527
99.700.00-140105.000.02-0.03-60.00%1249
117.450.00--3107.500.050.00-4165
91.130.00-416110.000.03-0.02-40.00%10672
93.690.00-2323112.500.070.00-8307
92.100.00-222115.000.050.00-9848
99.80+11.90+13.54%130117.500.080.00-1999
88.650.00-214120.000.06-0.02-25.00%10359
83.190.00--3122.500.100.00-10195
81.150.00-10409125.000.06-0.02-25.00%261,610
81.000.00-111127.500.08-0.04-33.33%10341
87.81+2.01+2.34%1540130.000.120.00-7338
83.650.00-548132.500.09-0.40-81.63%11291
74.200.00-24135.000.10-0.04-28.57%1718
79.140.00-3819137.500.12-0.05-29.41%30485
78.49+9.39+13.59%16307140.000.14-0.05-26.32%216695
56.200.00-152142.500.17-0.04-19.05%1353
62.240.00-1104145.000.16-0.07-30.43%2426
53.350.00-10121147.500.17-0.09-34.62%2262
68.60+2.68+4.07%4280150.000.22-0.07-24.14%1102,438
66.16+20.51+44.93%75137152.500.340.00-14688
63.60+12.97+25.62%5178155.000.26-0.11-29.73%361,064
52.150.00-44236157.500.28-0.14-33.33%33664
56.940.00-5320160.000.35-0.13-27.08%1491,689
56.12+9.33+19.94%1419162.500.39-0.14-26.42%951,359
48.600.00-10224165.000.43-0.15-25.86%1273,509
42.600.00-10349167.500.50-0.18-26.47%322,366
48.69+1.27+2.68%21565170.000.56-0.18-24.32%9422,831
46.10+1.53+3.43%16549172.500.65-0.20-23.53%543,291
43.97+9.15+26.28%51,507175.000.72-0.23-24.21%2405,009
39.25+0.55+1.42%3392,270180.000.94-0.31-24.80%7778,959
34.51+0.48+1.41%51,654185.001.25-0.39-23.78%1,8877,456
30.00+0.40+1.35%522,497190.001.67-0.51-23.39%2,3105,841
25.90+0.90+3.60%697,910195.002.27-0.63-21.72%1,5219,379
21.70+0.45+2.12%27710,305200.003.05-0.76-19.95%1,05512,240
17.87+0.27+1.53%1779,460205.004.16-0.99-19.22%1,5479,509
14.250.00-99737,594210.005.58-1.07-16.09%1,22136,374
11.15-0.10-0.89%3,28714,393215.007.50-1.20-13.79%1,67612,439
8.40-0.25-2.89%5,3117,421220.009.75-1.40-12.56%3,1622,403
6.15-0.38-5.82%1,6317,228225.0012.61-1.40-9.99%2383,136
4.40-0.43-8.90%1,5206,697230.0015.90-1.77-10.02%1021,693
3.20-0.34-9.60%8493,619235.0019.58-1.52-7.20%35234
2.19-0.34-13.44%9825,964240.0023.65-2.77-10.48%339230
1.50-0.30-16.67%3873,872245.0028.33-0.92-3.15%42114
1.04-0.27-20.61%98810,969250.0032.57-10.53-24.43%10125
0.87-0.22-20.18%57510252.5056.500.00-1123
0.72-0.21-22.58%3981,085255.0049.000.00-18
0.62-0.19-23.46%21552257.5056.950.00-1623
0.52-0.19-26.76%881,390260.0051.050.00-283
0.44-0.11-20.00%561,635262.5042.600.00-11
0.40-0.13-24.53%50977265.0052.000.00-49
0.36+0.02+5.88%15327267.5050.400.00-44
0.32-0.06-15.79%37625270.0062.300.00-231
0.28-0.07-20.00%5479272.50-----
0.23-0.08-25.81%21889275.0066.050.00-12
0.250.00-26325277.5061.500.00--1
0.20-0.05-20.00%13409280.0061.750.00-2018
0.220.00-1206282.5062.100.00--2
0.17+0.05+41.67%1543285.0066.250.00-2011
0.150.00-1139287.5084.050.00--2
0.13-0.03-18.75%1421290.00-----
0.170.00-1293292.50-----
0.12+0.01+9.09%7369295.00-----
0.130.00-77119297.50-----
0.09-0.03-25.00%531,368300.0094.200.00-215
0.130.00-666302.50109.950.00-44
0.090.00-1255305.0078.900.00-11
0.160.00-22205307.50-----
0.07-0.01-12.50%4157310.0081.820.00-11
0.10+0.03+42.86%1700312.5094.290.00-211
0.130.00-53144315.00-----
0.050.00-12133320.00-----
0.030.00-150325.00-----
0.050.00-15582330.00105.500.00-20
0.04-0.01-20.00%2151335.00111.650.00--0
0.05+0.01+25.00%111,675340.00131.200.00-11
-----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