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
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
171.45+9.55+5.90%22,13222.500.010.00-164,684
161.850.00-647823.750.050.00--483
159.550.00-312525.000.020.00-12636
159.860.00--2426.250.030.00-104,338
174.840.00--38827.500.030.00--640
156.440.00--20828.750.030.00--552
176.590.00--24830.000.020.00--532
166.930.00--62031.250.030.00--188
165.730.00--22832.500.030.00--560
160.450.00--7233.750.03-0.04-57.14%81,300
168.780.00--4035.000.050.00--860
142.920.00--67636.250.380.00--1,020
148.650.00-326437.500.030.00--3,784
143.040.00--6438.750.100.00-273,304
116.510.00--16840.000.120.00-85,264
103.700.00--5241.250.130.00-631,653
157.000.00--12842.500.140.00-291,021
130.600.00--10043.750.080.00--788
129.370.00--32445.000.140.00-111,376
153.490.00--9246.250.150.00-421,676
148.720.00-512747.500.160.00-421,523
131.800.00--14048.750.13-0.03-18.75%807,504
145.250.00-462650.000.14-0.02-12.50%49,317
125.000.00--9651.250.160.00-101,202
133.210.00--86452.500.230.00-303,538
141.28+39.15+38.33%12447653.750.240.00-992,912
137.500.00--48055.000.250.00-542,818
126.090.00--25256.250.250.00-81,908
136.75-5.72-4.01%11,96457.500.260.00-111,488
143.000.00--86860.000.300.00-543,722
130.76+11.01+9.19%85,04862.500.220.00-665,671
129.35-6.49-4.78%11,75265.000.370.00-545,514
128.620.00--89267.500.400.00-424,604
117.230.00--1,03670.000.430.00-164,316
122.22+2.38+1.99%886072.500.480.00-263,198
119.82+0.02+0.02%103,13875.000.380.00-178,163
117.56-4.94-4.03%201,52077.500.570.00-392,158
116.36+1.83+1.60%2062078.750.590.00-1621,782
115.30-0.96-0.83%81,59880.000.43-0.18-29.51%52,136
112.72+1.12+1.00%41,90782.500.510.00-82,112
110.13+39.04+54.92%41,34085.000.720.00-1331,954
107.93-0.19-0.18%41,70087.500.660.00-5114,172
102.700.00-101,28790.000.63-0.20-24.10%512,457
93.500.00-51,88592.500.71-0.16-18.39%46,468
714.600.00-112195.000.800.00-124,617
88.450.00-365497.500.850.00-204,805
96.30+2.75+2.94%83,915100.000.88-0.02-2.22%911,437
92.50+0.79+0.86%6518102.501.000.00-668,061
99.400.00-2884105.001.03-0.05-4.63%46,395
98.130.00--1,268107.501.280.00-25,920
84.50-0.21-0.25%201,336110.001.23-0.13-9.56%1911,543
84.10-0.22-0.26%221,044112.501.39+0.02+1.46%910,714
81.990.00-201,099115.001.48-0.05-3.27%449,405
77.850.00-11,463117.501.720.00-308,162
76.500.00-61,449120.001.77-0.06-3.28%2710,942
75.00+0.09+0.12%109,561122.502.500.00-26,862
71.25-2.25-3.06%24,553125.002.15-0.03-1.38%2017,767
69.05+0.26+0.38%19,990127.502.42-0.23-8.68%45,342
67.75-0.85-1.24%2617,156130.002.55-0.05-1.92%468,933
63.50-1.25-1.93%129,023135.003.05-0.09-2.87%1214,413
59.05-2.95-4.76%712,046140.003.70-0.10-2.63%7318,533
54.350.00-43,603145.004.45-0.06-1.33%765,878
51.10+0.10+0.20%20620,911150.005.30-0.05-0.93%13310,123
46.75-1.15-2.40%279,590155.006.30-0.10-1.56%1510,958
43.10+0.58+1.36%76,895160.007.55-0.10-1.31%1637,901
39.25+1.18+3.10%95,688165.008.85-0.10-1.12%196,981
36.28+0.29+0.81%384,967170.0010.30-0.25-2.37%104,514
33.00-0.52-1.55%9412,286175.0012.12-0.13-1.06%709,916
29.85-0.75-2.45%355,532180.0013.90-0.20-1.42%504,139
27.00-0.55-2.00%834,034185.0016.10-0.15-0.92%132,814
23.95-0.45-1.84%1726,128190.0018.54+0.09+0.49%772,958
21.80-0.60-2.68%883,098195.0021.03-0.05-0.24%121,263
19.60-0.55-2.73%59214,544200.0023.48-0.12-0.51%606,121
18.25+0.05+0.27%27715202.5026.150.00-14389
17.40-0.64-3.55%182,460205.0027.240.00-2276
16.07-0.98-5.75%31,163207.5028.200.00-1281
15.46-0.77-4.74%942,422210.0030.90+0.58+1.91%11201
14.74-0.12-0.81%41,956212.5032.80-0.90-2.67%29103
13.72-0.63-4.39%3605,687215.0034.50+0.91+2.71%4192
12.18-0.62-4.84%3249217.5029.840.00--124
12.40-0.45-3.50%892,517220.0037.65-0.68-1.77%573
11.60-0.40-3.33%1340222.5046.500.00-137
10.85-0.65-5.65%1273,790225.0040.15+1.75+4.56%1297
10.900.00-3384226.2542.65-7.35-14.70%636
10.25+0.20+1.99%131,399227.5046.650.00--56
9.88+0.03+0.30%17656228.7544.00-4.86-9.95%456
9.60-0.40-4.00%24339230.0047.900.00-880
9.310.00-1673231.2549.150.00--52
9.15+0.20+2.23%1286232.5049.340.00--8
9.900.00-1699233.7543.610.00--16
8.35-0.65-7.22%18256235.0048.00-5.91-10.96%144
6.930.00--128236.2550.600.00--44
8.06-0.40-4.73%5772237.5047.100.00--44
8.000.00-5160238.7554.310.00--16
7.51-0.49-6.12%151,447240.000.800.00-2920
7.050.00-2356241.2592.040.00--8
6.70+1.50+28.85%1162242.5051.440.00--4
6.100.00--168243.7552.430.00--12
6.770.00-5490245.0060.660.00--44
6.36+0.32+5.30%3138246.2564.380.00--16
5.95-0.28-4.49%2120247.5058.10-1.25-2.11%224
6.200.00-878248.7559.35-0.70-1.17%136
5.90-0.15-2.48%6754,997250.0060.50-1.50-2.42%1473
5.750.00-1225251.2560.350.00-124
5.900.00-1154252.5083.410.00--12
5.10+0.35+7.37%10136253.75-----
4.85-0.31-6.01%56791255.0065.100.00-13
5.050.00-2135256.2563.710.00--24
4.350.00-3101257.50-----
4.65+0.25+5.68%182258.75-----
4.60-0.33-6.69%59247260.0086.060.00-284
3.500.00--64261.2570.800.00-242
4.15+0.15+3.75%22288262.5064.070.00--40
3.95-0.55-12.22%2263263.7573.050.00-3150
3.680.00--281265.00-----
3.470.00--376266.2576.200.00-15
3.90-0.45-10.34%23242267.5086.210.00--28
3.60+0.71+24.57%1290268.7578.200.00-1048
3.40-0.55-13.92%17277270.0080.600.00-320
3.50+0.77+28.21%1177271.2579.550.00-624
3.050.00--117272.5082.150.00-22
3.200.00-4120273.7582.150.00-420
3.35-0.11-3.18%161,972275.0077.180.00--20
3.20-0.15-4.48%1225276.25-----
2.980.00-2122277.50148.850.00--16
2.96-0.02-0.67%5183278.7580.850.00--16
2.83-0.11-3.74%3210280.000.700.00-21,079
5.000.00--100281.25-----
2.790.00-1159282.50-----
2.62+0.76+40.86%4704283.75110.480.00--4
2.52+0.15+6.33%2540285.00-----
2.60-0.25-8.77%590286.25-----
1.850.00-6586287.5089.830.00--68
2.36+0.56+31.11%1549288.75-----
2.29+0.22+10.63%2186290.00112.780.00-416
2.240.00--66291.2592.450.00--4
2.23+0.27+13.78%12477292.5098.600.00-66
2.250.00-1749293.75156.200.00--8
2.100.00-4774295.00103.80-8.41-7.49%316
2.130.00-1438296.25-----
2.00+0.04+2.04%22,415297.50-----
1.610.00--2,776298.75-----
2.00-0.08-3.85%2798,060300.00103.750.00-420
1.82-0.07-3.70%15,895301.25161.880.00--8
1.84-0.15-7.54%313,270302.50113.750.00--56
1.780.00-31377305.00-----
1.820.00-791307.50-----
1.750.00-10171310.001.140.00-1549
1.500.00-51,034312.50-----
458.100.00-2155315.001.600.00-1443
418.400.00-1398320.002.070.00-7536
1.24-0.12-8.82%45535325.00-----
467.060.00-3477330.002.190.00-7530
1.07-0.09-7.76%5557337.50-----
284.350.00-7339340.002.200.00-3504
0.86+0.06+7.50%5571350.002.860.00-23,545
386.000.00-1324360.002.740.00-25619
0.70-0.14-16.67%6408362.50178.800.00--8
384.050.00-1470370.003.150.00-301,617
0.670.00-20569375.00-----
438.390.00-1102380.003.400.00-441,200
0.62-0.01-1.59%121527387.50184.560.00--24
408.800.00-3164390.004.150.00-11,209
0.55+0.03+5.77%2315,167400.004.350.00-142,865
408.850.00-1130410.004.640.00-42,087
397.600.00-1221420.005.300.00-11,609
392.500.00-4317430.005.450.00-371,483
316.950.00-8334440.006.400.00-22,889
286.000.00-4267450.006.770.00-22,704
306.900.00-3275460.007.250.00-1132,351
297.650.00-4366470.008.500.00-172,034
265.000.00-2362480.009.000.00-1362,730
279.750.00-22,392490.0010.500.00-31,715
264.360.00-111,145500.0011.400.00-2634,437
252.000.00-22,495510.0012.800.00-151,341
245.440.00-71,793520.0013.720.00-142,021
228.000.00-22,264540.0017.050.00-103,596
208.160.00-23,007560.0020.500.00-804,616
194.340.00-4898580.0023.800.00-911,402
179.210.00-1205,273600.0028.700.00-1212,513
165.550.00-162,400620.0033.700.00-262,714
150.000.00-151,726640.0039.550.00-411,955
134.350.00-231,422660.0045.650.00-1171,725
127.000.00-891,237680.0053.800.00-561,099
114.500.00-1523,037700.0063.800.00-1302,417
101.900.00-1091,352720.0073.150.00-69954
92.910.00-57943740.0083.250.00-17681
83.200.00-1411,491760.0091.600.00-110737
70.400.00-163781780.00103.100.00-5293
66.820.00-5423,444800.00117.000.00-161,508
61.650.00-12161810.00121.500.00-299
58.900.00-49590820.00128.000.00-369
54.940.00-96280830.00134.070.00-170
53.080.00-16554840.00140.000.00-133
47.820.00-131476850.00145.620.00-127
45.010.00-111,406860.00156.000.00-1146
43.100.00-549870.00119.350.00-131
39.000.00-33598880.00154.260.00-517
36.700.00-382890.00169.650.00-69
36.560.00-46916900.00198.000.00-1073
36.500.00-295905.00200.000.00-19
35.380.00-1249910.00186.600.00-714
33.720.00-4181915.00195.450.00-114
29.490.00-367920.00197.000.00-222
34.130.00-2168925.00196.600.00-913
27.290.00-568930.00197.350.00--2
26.790.00-335935.00174.450.00--4
28.920.00-251940.00215.650.00-711
27.700.00-132945.00198.400.00-111
26.700.00-25192950.00188.400.00-611
23.900.00-634955.00217.250.00-24
27.940.00-4345960.00-----
23.400.00-6687965.00368.150.00-22
23.650.00-140970.00205.750.00--1
21.900.00-142975.00209.700.00-33
22.180.00-16118980.00242.650.00-111
18.700.00-134985.00257.500.00-24
21.500.00-130990.00251.450.00-26
19.980.00-117995.00242.450.00-19
20.000.00-1411,1471,000.00260.000.00-118
18.620.00-2561,005.00233.900.00-26
18.240.00-2371,010.00333.650.00-13
18.500.00-4341,015.00-----
17.870.00-3082571,020.00-----
13.250.00-1351,025.00254.850.00-36
16.400.00-1251,030.00-----
14.850.00-6201,035.00-----
14.500.00-1571,040.00344.250.00--0
14.000.00-5161,045.00361.500.00--0
11.700.00-4781,050.00256.260.00-110
12.550.00-1151,055.00367.100.00--0
12.900.00-1701,060.00-----
21.400.00-7961,065.00-----
13.750.00-1601,070.00344.850.00-37
25.700.00-3221,075.00349.500.00-1112
22.640.00-1681,080.00375.050.00--0
11.900.00-27441,085.00535.500.00-22
11.450.00-21291,090.00-----
11.910.00-2311,095.00304.400.00--4
11.270.00-84761,100.00308.710.00-25
9.200.00-2561,105.00-----
10.650.00-4301,110.00595.400.00--4
10.350.00-1441,115.00323.400.00-14
8.900.00-3401,120.00-----
20.000.00-2251,125.00-----
9.340.00-2391,130.00-----
7.450.00-541761,135.00441.900.00--0
9.330.00-21301,140.00-----
9.050.00-2221,145.00-----
7.320.00-11451,150.00629.950.00--2
6.820.00-21371,155.00-----
8.130.00-1491,160.00451.100.00-24
6.420.00-4161,165.00369.800.00--1
7.700.00-21191,170.00-----
7.300.00-11871,175.00624.800.00-22
7.300.00-11941,180.00622.650.00--2
7.370.00-21101,185.00-----
6.970.00-56031,190.00-----
6.430.00-16941,195.00-----
6.210.00-251,9501,200.00415.000.00-15
6.010.00-231,4681,205.00647.500.00--2
6.100.00-98171,210.00455.000.00-114
5.000.00-3861,220.00-----
9.300.00-1211,230.00-----
5.510.00-1391,240.00-----
4.750.00-92591,250.00-----
3.500.00-2961,300.00-----
3.500.00-2921,350.00-----
2.760.00-161461,400.00-----
2.560.00-2361,450.00-----
2.250.00-11271,500.00-----
1.780.00-1611,550.00738.250.00-26
1.750.00-1899271,600.00791.950.00-213