Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
636.50-8.99 (-1.39%)
At close: 4:00PM EDT

618.60 -17.90 (-2.81%)
Pre-market: 8:44AM EDT

In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
518.750.00-256990.000.130.00-50444
513.850.00-22295.000.400.00-340
420.000.00-127100.000.120.00-544
192.980.00-10129105.000.150.00-21,397
498.950.00-114110.000.320.00-2179
467.000.00-17115.000.200.00-3152
483.930.00-1122120.000.360.00-1132
240.000.00-327125.000.200.00-1044
401.340.00-28130.000.520.00-10137
412.500.00-219135.000.720.00-1268
377.740.00-158140.000.450.00-1211
376.750.00-35145.001.500.00-100275
422.500.00-293150.000.360.00-21,004
485.050.00-115155.000.990.00-1827
365.370.00-239160.000.370.00-11,300
349.500.00-118165.001.160.00-29400
367.000.00-132170.000.670.00-1249
362.770.00-423175.000.990.00-5122
355.900.00-10180.000.900.00-1326
357.200.00-1026185.000.530.00-1388
456.100.00-141190.001.290.00-2375
402.500.00-133195.001.770.00-42,045
440.320.00-10201200.000.610.00-162,046
348.700.00-143205.001.690.00-20308
425.000.00-2233210.001.390.00-2869
320.870.00-4255215.000.820.00-1743
424.490.00-1121220.000.870.00-26714
351.150.00-190225.001.000.00-1461
414.690.00-1512230.001.050.00-1386
383.000.00-2224240.001.490.00-21,022
399.100.00-101,278250.001.440.00-201,312
379.620.00-1466260.001.450.00-11,375
371.250.00-2263270.001.620.00-141,068
364.000.00-2280280.002.300.00-21,077
355.370.00-20229290.002.280.00-6820
341.950.00-1828300.002.410.00-21,964
300.000.00-2383310.003.050.00-1553
268.680.00-7161315.003.350.00-30443
322.000.00-3405320.003.150.00-3541
272.710.00-1533330.003.920.00-1554
303.280.00-1348340.004.000.00-2482
295.100.00-1463350.004.540.00-2173,344
293.150.00-1314360.005.350.00-21635
258.270.00-3476370.006.100.00-3918
268.750.00-1128380.007.250.00-61,209
233.410.00-1172390.007.800.00-661,099
250.500.00-41,066400.009.050.00-1583,088
247.730.00-2156410.0010.350.00-141,880
234.000.00-1227420.0011.450.00-11,649
221.500.00-3323430.0013.200.00-11,133
215.000.00-4339440.0014.850.00-51,441
206.850.00-1355450.0016.700.00-393,244
201.000.00-3263460.0018.500.00-1181,670
191.000.00-2374470.0020.900.00-61,076
191.300.00-16404480.0023.200.00-31,641
178.440.00-32,484490.0025.760.00-231,405
167.400.00-241,420500.0028.500.00-382,731
160.700.00-52,487510.0031.450.00-71,221
153.910.00-3102,931520.0034.550.00-141,727
139.750.00-1091,960540.0041.450.00-2582,826
128.930.00-211,825560.0049.150.00-281,832
116.950.00-61,178580.0057.600.00-6843
106.720.00-693,258600.0066.800.00-1221,032
96.000.00-25999620.0076.850.00-11306
87.600.00-1701,754640.0087.850.00-63350
78.490.00-141,025660.0099.150.00-31142
71.400.00-321,043680.00111.450.00-240
64.400.00-2621,601700.00121.700.00-485
58.650.00-13943720.00173.500.00-146
52.100.00-11588740.00162.700.00-531
47.550.00-111,362760.00177.900.00-120
41.850.00-3468780.00291.630.00-2010
38.000.00-132,395800.00198.650.00-527
37.800.00-15391820.00306.190.00-15
30.530.00-62356840.00318.500.00-124
27.870.00-1,2671,812860.00246.370.00-136
25.200.00-1,213701880.00355.850.00-211
23.100.00-8614900.00273.750.00-27
24.750.00-3144905.00-----
22.500.00-255910.00-----
13.370.00-150915.00-----
23.080.00-840920.00313.750.00-25
21.600.00-2117925.00351.500.00--1
21.900.00-324930.00-----
20.500.00-125935.00-----
19.500.00-19940.00-----
15.000.00-1413945.00338.250.00-11
18.170.00-264950.00-----
17.500.00-123955.00-----
14.290.00-114960.00-----
17.000.00-136965.00-----
13.400.00-1718970.00-----
17.500.00-118975.00417.100.00--1
13.000.00-523980.00421.750.00--1
15.550.00-118985.00-----
12.600.00-132990.00-----
5.650.00-112995.00-----
14.550.00-85181,000.00391.150.00-11
6.450.00-20241,005.00-----
11.540.00-1111,010.00-----
14.350.00-3161,015.00-----
14.900.00-1261,020.00-----
4.850.00-151,025.00-----
11.000.00-1101,030.00-----
4.650.00-151,035.00-----
11.950.00-14191,040.00-----
4.450.00-1101,045.00-----
11.620.00-2341,050.00500.050.00--1
4.350.00-151,055.00-----
10.890.00-1161,060.00-----
6.200.00-109831,065.00-----
5.530.00-261,070.00555.650.00--2
11.360.00-11151,075.00488.850.00--1
10.100.00-1281,080.00-----
10.850.00-10151,085.00535.500.00-22
3.850.00-141,090.00-----
9.850.00-171,095.00-----
9.290.00-101731,100.00580.300.00-23
3.650.00-1531,105.00-----
3.600.00-141,110.00595.400.00--4
9.450.00-1341,115.00566.050.00--1
8.950.00-141,120.00-----
6.400.00-241,125.00-----
3.350.00-131,130.00-----
3.300.00-141,135.00-----
3.250.00-151,140.00-----
3.200.00-131,145.00-----
3.900.00-151,150.00629.950.00--2
3.000.00-22221,155.00-----
3.100.00-151,160.00645.150.00--2
2.960.00-1101,165.00-----
6.400.00-151,170.00-----
2.910.00-171,175.00624.800.00-22
2.870.00-121,180.00622.650.00--2
6.750.00-1851,185.00-----
6.300.00-1861,190.00-----
5.350.00-1761,195.00-----
7.150.00-32121,200.00-----
6.950.00-11931,205.00647.500.00--2
6.450.00-74401,210.00644.000.00--6