Australia markets close in 5 hours 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT

547.17 +1.35 (0.25%)
After hours: 7:26PM EDT

In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
464.900.00-2098090.000.440.00-10409
411.200.00-18195.000.510.00-1040
447.00-8.77-1.92%178100.000.650.00-384
192.980.00-10129105.000.65+0.06+10.17%3631,540
310.690.00-130110.002.77+2.03+274.32%55178
177.850.00-16115.000.980.00-3182
233.100.00-2135120.001.010.00-199
240.000.00-327125.001.800.00-144
393.050.00-19130.001.06-0.62-36.90%2138
323.600.00-421135.001.240.00-1307
377.740.00-158140.001.800.00-1217
219.000.00-18145.001.450.00-10207
401.140.00-2106150.001.590.00-18916
417.810.00-120155.001.790.00-14931
401.800.00-140160.002.000.00-301,411
349.500.00-118165.002.10-0.20-8.70%1569
325.500.00-1147170.002.320.00-1239
395.800.00-132175.003.590.00-11123
372.00+45.00+13.76%180180.002.820.00-5275
378.510.00-527185.003.200.00-1379
370.420.00-240190.005.000.00-2272
372.460.00-621195.003.600.00-82,187
357.09+5.39+1.53%4207200.003.700.00-11,830
363.130.00-645205.004.550.00-1287
345.220.00-3263210.004.500.00-71,039
190.480.00-1258215.005.200.00-6456
332.55+9.55+2.96%1182220.005.200.00-5252
280.500.00-3118225.005.000.00-2178
315.160.00-1554230.006.350.00-7180
320.55-15.35-4.57%1240240.007.07-1.63-18.74%1563
305.68-15.08-4.70%11,817250.008.12+0.22+2.78%1328
308.730.00-1493260.008.500.00-1268
300.420.00-1267270.0010.450.00-5710
289.000.00-1308280.0011.550.00-5573
257.340.00-1235290.0013.49+0.34+2.59%1532
269.15-4.36-1.59%3821300.0015.49+0.84+5.73%11,636
258.05+35.35+15.87%1404310.0016.500.00-3410
272.500.00-10157315.0017.400.00-2167
253.200.00-3433320.0019.20+0.80+4.35%3351
251.350.00-1526330.0020.95+0.50+2.44%3309
232.70-1.56-0.67%1344340.0023.50+1.00+4.44%2130
236.500.00-5467350.0025.70-0.88-3.31%1699
222.220.00-2265360.0028.35+0.70+2.53%1510
233.080.00-1478370.0031.40-0.71-2.21%2619
209.00+9.00+4.50%1211380.0034.50+2.00+6.15%31478
200.000.00-281390.0037.55+1.60+4.45%2176
195.500.00-10755400.0040.90-0.85-2.04%2862,050
190.600.00-6174410.0044.30-0.90-1.99%1998
184.530.00-1174420.0048.15-0.90-1.83%3340
184.100.00-2303430.0051.65-1.35-2.55%1104
159.080.00-4326440.0055.70-1.40-2.45%176
156.80-10.70-6.39%20173450.0059.75-1.25-2.05%71,075
157.93-4.07-2.51%193460.0064.80-0.95-1.44%2363
156.100.00-2242470.0068.85-1.60-2.27%1241
147.30+3.30+2.29%1244480.0073.90-1.25-1.66%2224
133.760.00-1146490.0077.95-2.20-2.74%6208
135.00+4.45+3.41%6937500.0084.30-0.95-1.11%3665
132.250.00-1343510.0088.50-2.00-2.21%387
122.00-2.00-1.61%1297520.0092.95-3.05-3.18%4540
112.50+1.50+1.35%1203540.00104.65-3.65-3.37%972
108.00+6.20+6.09%4742560.00115.95-3.85-3.21%41,054
94.550.00-32283580.00128.10+1.75+1.39%463
95.20+7.40+8.43%30996600.00140.75+2.15+1.55%2108
81.000.00-7140620.00153.90+2.70+1.79%18
81.65+1.60+2.00%14274640.00163.550.00-972
74.55+1.72+2.36%125152660.00179.750.00-424
69.10+0.45+0.66%1390680.00191.950.00-328
64.49-0.76-1.16%2458700.00206.500.00-1341
62.700.00-19802720.00219.350.00-215
54.100.00-3280740.00-----
55.850.00-10392760.00277.250.00-13
46.000.00-1141780.00-----
42.20-2.50-5.59%51,168800.00296.500.00-10
41.00-4.40-9.69%184820.00305.780.00-30
35.000.00-22109840.00-----
35.00+2.60+8.02%4737860.00339.180.00-335