Australia markets open in 1 hour 10 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.41+4.90 (+2.00%)
At close: 4:00PM EDT
251.41 +2.00 (+0.80%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
138.450.00-24370.000.010.00-1248
179.160.00-77672.500.050.00-41,627
174.000.00-430175.000.020.00-24351
131.650.00-49377.500.160.00-2151
165.950.00-120280.000.02-0.09-81.82%4213
126.100.00-215082.500.030.00-2138
162.810.00-72585.000.140.00-15406
122.500.00-76287.500.040.00-7764
157.250.00-12890.000.030.00-16437
154.200.00-11192.500.050.00-43252
127.100.00-12695.000.040.00-17353
109.760.00-62597.500.02-0.04-66.67%4462
146.60-0.40-0.27%143100.000.030.00-4599
130.150.00-130102.500.020.00-61,519
112.350.00-631105.000.020.00-12299
121.600.00-435107.500.030.00-2725
119.580.00-299110.000.040.00-5965
134.98-0.58-0.43%161112.500.040.00-4557
130.980.00-615115.000.050.00-1713
91.400.00-130117.500.080.00-1540
127.900.00-2160120.000.050.00-31,089
124.00+19.00+18.10%172122.500.070.00-4326
107.930.00-3204125.000.09-0.01-10.00%102,737
102.140.00-10254130.000.10-0.01-9.09%22,455
116.950.00-1156131.250.130.00-41,141
113.200.00-756132.500.120.00-17772
76.700.00-277133.750.130.00-444,607
78.000.00-2301135.000.14+0.01+7.69%61,062
73.450.00-160136.250.140.00-5383
110.00+40.85+59.07%40184137.500.15+0.01+7.14%8010,108
90.800.00-185138.750.150.00-4418
92.240.00-1217140.000.150.00-2715
58.150.00-2261141.250.170.00-1203
104.40+36.85+54.55%7234142.500.180.00-1281
102.100.00-6120143.750.380.00-1487
103.000.00-7193145.000.200.00-81,789
76.250.00-585146.250.210.00-2574
100.450.00-41127147.500.22-0.01-4.35%1705
99.890.00-4103148.750.230.00-48616
97.75+2.66+2.80%5663150.000.25+0.01+4.17%705,538
59.000.00-1191151.250.25-0.01-3.85%1209
57.650.00-1427152.500.28-0.01-3.45%11300
94.400.00-2238153.750.290.00-5264
85.200.00-8383155.000.290.00-37836
67.000.00-20177156.250.350.00-1586
90.67-3.29-3.50%3320157.500.35+0.01+2.94%1556
88.770.00-1126158.750.350.00-1214
88.30+1.73+2.00%7262160.000.32-0.04-11.11%11,517
87.00+15.00+20.83%81,141161.250.390.00-1305
84.920.00-88482162.500.43-0.15-25.86%11,655
83.15-0.95-1.13%297163.750.440.00-81,434
81.05-0.71-0.87%4400165.000.450.00-11517
73.600.00-1261166.250.480.00-1563
80.630.00-2861167.500.500.00-21271
79.040.00-22159168.750.770.00-6861
78.02+1.77+2.32%9485170.000.57+0.01+1.79%452,400
76.55+30.10+64.80%3634171.250.580.00-1701
74.050.00-11,058172.500.61-0.01-1.61%62,790
76.510.00-11,060173.750.650.00-31,004
73.10-0.45-0.61%2982175.000.66-0.03-4.35%413,962
71.25-0.51-0.71%2203176.250.730.00-1335
70.75-3.25-4.39%1185177.500.78+0.01+1.30%1571
70.210.00-5166178.750.81+0.01+1.25%43,548
69.07+2.90+4.38%8606180.000.81-0.06-6.90%84,854
67.40+0.46+0.69%41,005181.250.90+0.01+1.12%61,563
61.380.00-57655185.001.00-0.06-5.66%684,033
60.13+4.18+7.47%42,825190.001.25-0.09-6.72%2124,071
54.35+2.83+5.49%341,519195.001.51-0.09-5.63%2305,008
50.95+4.15+8.87%672,104200.001.90-0.15-7.32%2405,045
48.51+0.96+2.02%1321202.502.07-0.20-8.81%292,067
45.84+1.34+3.01%152,972205.002.33-0.17-6.80%2343,253
43.85+0.04+0.09%22665207.502.56-0.18-6.57%361,282
41.83+2.63+6.71%973,255210.002.85-0.35-10.94%1813,677
40.16+0.97+2.48%26610212.503.25-0.31-8.71%1581,012
37.48+3.63+10.72%45712,747215.003.60-0.40-10.00%8311,139
34.00+2.40+7.59%15768217.504.05-0.43-9.60%12669
33.29+3.59+12.09%2027,265220.004.43-0.52-10.51%1,4345,507
30.65+2.85+10.25%171,103222.505.00-0.51-9.26%9987
29.00+3.11+12.01%3442,526225.005.45-0.68-11.09%1591,492
27.65+3.54+14.68%78689227.506.19+0.09+1.48%37873
26.30+3.91+17.46%2807,087230.006.80-0.74-9.81%2844,226
23.51+2.91+14.13%62627232.507.54-0.66-8.05%20390
21.95+2.80+14.62%891,728235.008.61-0.39-4.33%368604
20.82+1.12+5.69%181,599237.509.20-0.50-5.15%117561
19.00+2.85+17.65%1774,961240.0010.13-1.27-11.14%6371,374
17.35+2.45+16.44%651,323242.5011.17-1.37-10.93%55304
16.35+2.65+19.34%2721,715245.0012.30-1.50-10.87%156524
15.15+2.70+21.69%3981,878247.5013.50-1.20-8.16%80442
13.85+2.54+22.46%4,1649,491250.0014.65-1.98-11.91%1,4527,164
12.60+2.25+21.74%66878252.5016.05-1.75-9.83%40289
11.55+2.13+22.61%1551,291255.0017.50-2.18-11.08%83146
10.20+1.60+18.60%72477257.5019.00-2.35-11.01%2752
9.65+1.90+24.52%3494,496260.0020.60-2.10-9.25%112411
7.95+0.79+11.03%14437262.5022.25-2.50-10.10%564
8.00+1.60+25.00%1631,340265.0024.50-1.85-7.02%2067
6.95+1.20+20.87%107284267.5027.15-1.45-5.07%146
6.55+1.35+25.96%191966270.0028.30-1.90-6.29%4568
5.22+0.36+7.41%9279272.5029.50+0.40+1.37%2967
5.41+1.18+27.90%1431,262275.0031.45-2.37-7.01%4554
4.65+0.80+20.78%22303277.5033.45-0.85-2.48%2344
4.35+0.85+24.29%701595280.0035.75-1.20-3.25%2045
4.05-0.12-2.88%3315282.5037.85-0.35-0.92%731
3.30+0.43+14.98%11462285.0040.65+0.21+0.52%1324
3.26-0.27-7.65%64263287.5043.05-20.90-32.68%220
3.05+0.63+26.03%661,265290.0044.500.00-318
2.55+0.05+2.00%60191292.5068.750.00-97
2.53+0.46+22.22%10328295.0088.470.00-264
2.32+0.07+3.11%7256297.5075.400.00-452
2.16+0.47+27.81%1,0842,040300.0055.20+1.50+2.79%2029
1.98+0.17+9.39%1289302.50100.950.00--8
1.83+0.43+30.71%15446305.00108.140.00-12
1.69+0.36+27.07%9129307.50114.350.00-88
1.42+0.21+17.36%29347310.00113.040.00-21
1.34-0.10-6.94%8556312.50-----
1.25-0.08-6.02%4884315.00-----
1.09+0.12+12.37%56286320.0092.090.00-11
0.77-0.01-1.28%55285330.001.100.00-118
0.61+0.08+15.09%25365340.001.230.00-525
318.000.00-11350.001.660.00-1114
257.000.00--1360.002.380.00-244
-----370.002.200.00-248
-----380.002.670.00-1668
377.160.00-16390.003.250.00-2134
399.000.00-17400.003.350.00-1101
296.000.00-26410.003.900.00-5405
200.950.00-44420.003.950.00-680
284.630.00--0430.004.770.00-8202
266.700.00-1719440.004.750.00-38197
373.000.00-318450.005.630.00-8162
262.550.00-41460.006.000.00-13175
188.900.00-16470.007.120.00-2139
294.900.00-811480.006.000.00-1256
285.400.00-619490.008.500.00-380
254.510.00-549500.009.150.00-57828
210.550.00-160520.0010.850.00-2646
258.140.00-138525.0011.600.00-2292
142.750.00-214530.0011.700.00-9250
242.100.00-118535.0013.100.00-1,1091,177
270.100.00-171540.0012.900.00-9188
177.300.00-120545.0015.000.00-570
196.700.00-158550.0015.050.00-182,596
220.800.00-323555.0010.690.00-387
175.690.00-146560.0016.300.00-1149
180.800.00-211565.0017.490.00-240
175.000.00-169570.0018.770.00-2092
240.000.00-133575.0018.350.00-4117
253.400.00-133580.0019.380.00-3140
156.690.00-221585.0022.010.00-20153
228.010.00-137590.0026.250.00-2133
154.950.00-831595.0022.980.00-1173
174.700.00-4120600.0023.700.00-7866
150.00-44.20-22.76%148605.0029.750.00-1228
222.110.00-188610.0030.330.00-183
167.000.00-160615.0027.000.00-759
148.890.00-7585620.0034.000.00-30159
166.050.00-2056625.0029.500.00-8141
150.850.00-5102630.0031.250.00-101143
136.200.00-231635.0033.250.00-1450
141.650.00-134640.0035.130.00-158
132.500.00-1287645.0033.050.00-331
138.600.00-13174650.0035.650.00-17633
139.550.00-327655.0037.150.00-1576
105.700.00-448660.0041.840.00-534
103.000.00-146665.0035.790.00-176
122.500.00-3207670.0045.360.00-559
126.000.00-237675.0043.700.00-26108
99.410.00-10105680.0052.340.00-6370
98.330.00-31166685.0051.500.00-3055
106.650.00-2262690.0048.850.00-2159
120.020.00-2275695.0062.800.00-2192
104.200.00-15264700.0057.010.00-6821
87.450.00-243705.0039.500.00-125
97.240.00-243710.0058.380.00-2124
96.600.00-444715.0069.560.00-444
96.120.00-1119720.0063.200.00-157220
90.200.00-11248725.0065.500.00-254
83.450.00-52243740.0074.750.00-15188
75.360.00-81691760.0084.350.00-38160
70.780.00-18224780.00102.480.00-3861
57.600.00-132507800.00106.000.00-12180
53.600.00-782810.00121.430.00-649
50.700.00-47702820.00121.620.00-358
46.770.00-6142830.00135.450.00-541
43.500.00-19101840.00135.410.00-3372
45.000.00-6118850.00161.000.00-532
39.500.00-1872860.00142.450.00-817
36.640.00-1045870.00113.800.00-13
33.400.00-24101880.00155.000.00-412
65.070.00-221890.00141.450.00-11
29.900.00-17380900.00139.700.00-34
27.000.00-540910.00175.050.00--2
22.100.00-1385920.00172.850.00--1
24.230.00-355930.00182.600.00-35
17.500.00-28238940.00171.200.00-14
22.760.00-4169950.00244.850.00-1963
19.750.00-131960.00178.200.00--4
33.450.00-146970.00183.060.00--2
17.850.00-424980.00211.090.00-12
13.720.00-226990.00219.400.00--3
14.770.00-225441,000.00-----
13.000.00-2271,010.00-----
27.750.00-6891,020.00311.600.00--1
26.400.00-2321,030.00-----
11.000.00-1621,040.00-----
11.100.00-7371,050.00317.900.00-23
11.800.00-7751,060.00324.600.00--1
18.450.00-2241,070.00294.000.00--2
23.400.00-4741,080.00-----
19.600.00-14481,090.00-----
8.500.00-422121,100.00-----
11.400.00-2591,110.00-----
6.750.00-2451,120.00-----
7.050.00-1361,130.00-----
14.900.00-27781,140.00-----
5.000.00-1791,150.00-----
5.950.00-1631,160.00356.750.00--1
11.060.00-2131,170.00-----
10.350.00-121,180.00391.600.00-412
11.000.00-1441,190.00-----
4.800.00-7301,200.00-----
11.550.00-111,210.00403.800.00--2
3.990.00-121,220.00-----
3.810.00-251,230.00-----
3.750.00-161,240.00-----
3.200.00-3751,250.00-----