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
194.73 -0.85 (-0.43%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
125.100.00-61470.000.320.00-75119
84.690.00--2072.500.25-0.14-35.90%41,548
124.010.00--12075.000.410.00-105343
97.320.00--4877.500.410.00-74154
114.80+9.80+9.33%410080.000.500.00-68186
92.400.00--4482.500.520.00-60118
100.750.00-4485.000.580.00-160247
79.500.00--487.500.620.00-309757
64.250.00--490.000.670.00-366534
-----92.500.720.00-116196
-----95.000.770.00-135288
94.290.00--2497.500.960.00-25516
85.520.00-329100.000.62-0.13-17.33%16403
74.000.00--24102.500.980.00-471,623
50.240.00--16105.000.990.00--320
71.160.00--4107.501.190.00--808
66.680.00--76110.001.290.00-19799
73.540.00-471112.501.100.00-2634
79.650.00-15115.001.13-0.08-6.61%1686
47.230.00--24117.501.390.00-15559
76.73+0.73+0.96%746120.001.350.00-81,024
73.55+2.20+3.08%476122.501.50-0.05-3.23%7317
72.800.00-2196125.001.65-0.10-5.71%133,315
66.70-1.30-1.91%2242130.001.96-0.08-3.92%252,583
55.250.00-2154131.252.900.00--1,168
35.690.00--56132.502.930.00--1,000
60.530.00--72133.753.050.00-2724,632
67.530.00--284135.002.42-0.09-3.59%41,115
44.330.00--80136.253.400.00-139415
54.440.00-18234137.502.60-0.26-9.09%610,384
56.580.00--92138.753.000.00-1349
51.230.00-2185140.003.080.00-30600
48.250.00-245141.253.15-0.80-20.25%1215
43.750.00--276142.503.45+0.37+12.01%27340
53.30-6.70-11.17%9132143.753.51+0.05+1.45%11483
53.60-0.01-0.02%1132145.003.55-0.10-2.74%40597
39.170.00--84146.253.70-1.10-22.92%49603
42.760.00-1148147.503.90-0.23-5.57%66576
38.740.00--124148.754.10-0.07-1.68%15688
49.74+0.74+1.51%7481150.004.25-0.11-2.52%83,475
48.20+10.70+28.53%6196151.254.50-0.50-10.00%30120
55.530.00--352152.504.950.00-95312
40.650.00-2238153.755.150.00-7240
44.10+6.88+18.48%19340155.005.10+0.05+0.99%19670
43.200.00-4180156.255.70+0.21+3.83%5543
42.20-1.30-2.99%27400157.505.95-0.02-0.34%43577
36.900.00-6130158.756.700.00--202
40.750.00-3187160.006.27-0.13-2.03%8252
40.300.00-11,148161.256.60-1.65-20.00%70120
39.91+6.69+20.14%6692162.506.94+0.74+11.94%12,504
33.850.00-3111163.757.18-2.97-29.26%3304
32.400.00-6186165.007.44-0.32-4.12%26239
29.150.00-1185166.258.650.00-21321
30.650.00-6828167.5011.800.00-1236
34.390.00-8132168.758.63-0.72-7.70%8424
34.65+2.03+6.22%1456170.009.350.00-261,510
32.300.00-6660171.259.35-0.60-6.03%74231
32.00+0.80+2.56%31,060172.509.81-0.42-4.11%9687
30.60+0.12+0.39%231,093173.7511.000.00-67758
31.20+0.24+0.78%81,067175.0010.49-0.26-2.42%243,254
29.75+1.50+5.31%17185176.2511.460.00-27100
29.50+2.00+7.27%22179177.5011.55-0.03-0.26%1475
28.50+2.00+7.55%9189178.7512.050.00-1176
27.91-0.53-1.86%23552180.0012.20-0.30-2.40%71,286
27.05+0.35+1.31%131,080181.2512.97-0.68-4.98%9241
24.76-0.74-2.90%60817185.0014.43-0.44-2.96%46764
22.00-1.15-4.97%542,721190.0016.65-0.65-3.76%50643
19.55-0.85-4.17%50958195.0019.20-0.20-1.03%413,429
17.50-0.83-4.53%1232,110200.0021.95-0.45-2.01%125759
16.35-0.95-5.49%13351202.5023.35-0.50-2.10%9206
15.30-0.65-4.08%362,751205.0024.85-0.55-2.17%31241
14.02-0.68-4.63%12558207.5026.61+0.11+0.42%93173
13.20-1.00-7.04%6447210.0028.00-0.75-2.61%46285
12.55-0.95-7.04%6476212.5030.350.00-2142
11.70-0.05-0.43%2301215.0031.75-1.32-3.99%4468
11.10+2.76+33.09%18180217.5034.35-5.35-13.48%516
10.20-0.70-6.42%6905220.0035.60-3.15-8.13%248
9.70-0.10-1.02%892222.5037.25-2.00-5.10%817
9.07-0.48-5.03%191,577225.0039.95+1.20+3.10%170
8.490.00-16159227.5041.15-0.90-2.14%39
8.06+0.16+2.03%137349230.0042.60-0.61-1.41%54
7.39-0.49-6.22%34229232.5044.60-2.65-5.61%523
6.85-0.45-6.16%55966235.0042.800.00--16
6.40-0.90-12.33%1677237.5048.45-12.76-20.85%13252
5.92-0.28-4.52%8154240.0051.300.00-216
5.600.00-38256242.5059.950.00-311
5.27-0.39-6.89%2170245.0052.770.00--8
5.700.00-16120247.5054.850.00--12
4.75-0.25-5.00%1562,180250.00-----
3.950.00-1135252.50-----
4.16-0.54-11.49%150353255.0064.450.00-37
6.600.00--128257.5071.250.00--4
3.35-0.75-18.29%3267260.00-----
3.35+0.57+20.50%2148262.5070.59-8.89-11.19%612
3.10+0.36+13.14%1301265.0081.150.00--4
2.890.00-296267.5073.500.00--8
2.900.00-23290270.00-----
4.900.00--192272.50-----
2.47+0.13+5.56%33849275.00-----
2.34+0.26+12.50%5237277.50-----
2.26+0.01+0.44%2182280.0087.450.00-22
1.930.00-2144282.50-----
1.94-1.79-47.99%3312285.00-----
1.85+0.60+48.00%23316287.50-----
1.570.00-9252290.0096.35+7.16+8.03%84
2.770.00--52292.50-----
1.52-1.07-41.31%18295.00100.95-0.75-0.74%754
1.680.00-1176297.50-----
1.400.00-39166300.001.370.00-186
1.080.00-56302.50100.950.00--8
1.240.00-202207305.00111.600.00-22
1.230.00-6872307.50114.350.00-80
1.240.00-200220310.001.520.00-228
1.09-0.10-8.40%12422312.50-----
420.000.00-525320.001.640.00-1031
369.600.00-111330.001.100.00-118
373.600.00-11340.001.230.00-525
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-----