Australia markets open in 1 hour 13 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
251.65 +2.24 (+0.90%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
200.600.00-21,89922.500.01-0.02-66.67%204,914
202.300.00-78623.750.020.00-20489
200.300.00-37025.000.030.00-40636
198.850.00-64526.250.020.00-402,159
215.910.00-729127.500.020.00-14682
201.900.00-13628.750.020.00-60
195.400.00-421030.000.020.00-103658
193.800.00-363631.250.020.00-3184
198.150.00-1325532.500.010.00-10560
192.450.00-48333.750.050.00-60
187.500.00-14335.000.030.00-20901
185.500.00-1068636.250.030.00-201,146
212.000.00-125737.500.010.00-83,342
187.350.00-154838.750.030.00-103,603
185.300.00-29540.000.040.00-325,370
185.200.00-54641.250.010.00-51,670
185.650.00-53642.500.010.00-101,192
181.350.00-69943.750.030.00-20838
187.550.00-133445.000.010.00-101,568
174.850.00-36446.250.010.00-201,689
178.550.00-211247.500.010.00-201,830
174.550.00-517648.750.010.00-105,920
175.150.00-360050.000.020.00-49,345
174.850.00-68351.250.040.00-101,214
170.650.00-283352.500.050.00-243,542
169.750.00-1146853.750.080.00-202,910
170.150.00-341755.000.020.00-103,003
164.750.00-527356.250.160.00-821,923
191.300.00-61,91157.500.120.00-101,498
161.750.00-379860.000.050.00-13,810
168.300.00-44,77362.500.090.00-15,268
161.030.00-11,32265.000.010.00-65,492
180.650.00-184867.500.030.00-44,496
155.250.00-899370.000.020.00-54,349
167.250.00-186372.500.080.00-53,049
172.60+1.70+0.99%32,88575.000.030.00-407,048
170.50-1.15-0.67%401,48077.500.03-0.03-50.00%42,188
154.750.00-1160978.750.050.00-61,815
165.700.00-121,53580.000.050.00-12,350
166.850.00-51,90782.500.040.00-42,147
162.600.00-21,31485.000.050.00-172,070
161.550.00-51,61987.500.050.00-913,935
157.650.00-91,14890.000.060.00-162,689
154.30-2.80-1.78%11,83192.500.060.00-406,222
152.950.00-438095.000.080.00-44,012
149.55-3.70-2.41%260197.500.08-0.02-20.00%23,962
146.25-3.00-2.01%103,486100.000.09-0.01-10.00%1014,970
112.950.00-1524102.500.100.00-57,210
142.65-0.40-0.28%1920105.000.11-0.04-26.67%45,419
140.80+16.90+13.64%21,262107.500.290.00-18,028
137.38+0.93+0.68%11,252110.000.150.00-610,745
135.33-0.87-0.64%111,015112.500.150.00-49,456
132.92+2.42+1.85%16761115.000.160.00-18,128
130.46-1.09-0.83%81,325117.500.19-0.05-20.83%127,832
128.250.00-31,390120.000.20-0.03-13.04%212,828
124.44-2.56-2.02%59,494122.500.250.00-506,264
122.50-0.50-0.41%23,793125.000.260.00-114,719
116.950.00-129,838127.500.400.00-55,266
117.60+1.80+1.55%96,782130.000.320.00-98,275
113.660.00-98,180135.000.41-0.01-2.38%1011,902
108.34+2.34+2.21%411,657140.000.45-0.04-8.16%1718,787
103.45-1.20-1.15%72,959145.000.56+0.01+1.82%55,689
100.00+0.96+0.97%2617,562150.000.65-0.02-2.99%1014,481
93.80-0.34-0.36%69,399155.000.79-0.01-1.25%910,205
87.52-1.63-1.83%25,881160.000.98+0.03+3.16%618,099
84.35-1.05-1.23%215,389165.001.12+0.02+1.82%79,478
78.92-0.88-1.10%74,394170.001.33-0.02-1.48%206,181
75.45+1.45+1.96%2411,237175.001.53-0.01-0.65%11118,714
70.25+3.25+4.85%1517,948180.001.88-0.02-1.05%2013,945
65.70+3.29+5.27%133,524185.002.18-0.04-1.80%214,997
61.33+2.68+4.57%245,227190.002.53-0.20-7.33%1,1127,005
57.35+3.90+7.30%162,852195.003.05-0.20-6.15%213,971
53.00+3.80+7.72%11811,948200.003.58-0.27-7.01%2611,275
47.90-2.65-5.24%2822202.504.15-0.05-1.19%51,997
47.00+2.39+5.36%252,790205.004.34+0.09+2.12%752,500
45.23-0.39-0.85%121,318207.504.65-0.05-1.06%13799
44.00+3.65+9.05%554,043210.005.15-0.18-3.38%2249,743
41.94+2.67+6.80%111,991212.505.60-0.05-0.88%441,679
40.50+2.00+5.19%416,386215.006.10-0.50-7.58%1891,075
36.88+0.48+1.32%61,010217.506.65-0.05-0.75%871,510
36.05+3.05+9.24%705,165220.007.20-0.70-8.86%3762,512
34.75+2.85+8.93%101,449222.507.90-0.70-8.14%67568
33.10+3.19+10.67%2325,926225.008.55-0.60-6.56%3261,281
30.85-0.05-0.16%10435226.259.05+0.10+1.12%94278
29.85+2.25+8.15%142,223227.509.40-0.70-6.93%153756
29.00+1.95+7.21%5998228.759.70-0.06-0.61%58248
29.55+3.50+13.44%2364,478230.0010.00-1.00-9.09%3941,528
28.70+2.20+8.30%13678231.2510.50-0.75-6.67%62290
26.40-0.32-1.20%10700232.5010.95-0.80-6.81%78171
25.35-0.55-2.12%57902233.7511.30+0.35+3.20%11157
26.25+3.45+15.13%2091,695235.0011.86-0.64-5.12%1751,540
25.00-0.80-3.10%7443236.2512.50-0.05-0.40%3079
24.15+1.30+5.69%8821237.5013.60+0.10+0.74%8125
22.77+1.77+8.43%11613238.7513.95+0.55+4.10%1478
22.69+2.55+12.66%4946,580240.0013.75-1.30-8.64%1,116353
21.29+1.14+5.66%1707241.2514.55-0.20-1.36%6175
20.55+1.70+9.02%11387242.5015.25-0.80-4.98%29388
20.97+2.22+11.84%33286243.7515.65-0.25-1.57%7111
20.55+3.00+17.09%3761,402245.0015.95-1.15-6.73%124481
19.40+1.80+10.23%38399246.2516.90-0.25-1.46%54299
19.06+2.21+13.12%150369247.5017.46-0.94-5.11%195260
18.60+1.65+9.73%2472,827248.7517.85-1.20-6.30%63209
18.00+2.75+18.03%1,5936,722250.0018.50-1.32-6.66%227532
17.20+2.05+13.53%70400251.2519.40-0.15-0.77%3149
16.26+2.19+15.57%44198252.5020.35-0.73-3.46%23205
15.00+0.30+2.04%67313253.7520.50-1.35-6.18%8123
15.20+1.90+14.29%2032,803255.0021.35-0.45-2.06%18132
14.80+1.75+13.41%164834256.2522.25+0.80+3.73%27173
14.01+0.81+6.14%72403257.5022.90-1.20-4.98%5127
13.15+0.80+6.48%13250258.7524.05+0.20+0.84%1793
13.20+1.90+16.81%4032,830260.0024.70-1.10-4.26%26234
12.05-0.70-5.49%42283261.2525.600.00-17122
12.49+1.94+18.39%26796262.5025.95-1.80-6.49%798
10.500.00-55481263.7526.75-1.85-6.47%24199
10.80+0.86+8.65%41793265.0028.95+1.05+3.76%1137
10.34-0.66-6.00%105600266.2528.50-0.05-0.18%1853
10.75+1.50+16.22%41322267.5029.20-1.60-5.19%2097
9.60+0.65+7.26%92283268.7530.40-1.45-4.55%2398
10.00+1.62+19.33%2492,580270.0030.95-2.45-7.34%1056
9.55+0.45+4.95%10325271.2531.85-1.60-4.78%4854
8.45-0.45-5.06%16214272.5032.80-0.35-1.06%2329
8.30+0.60+7.79%8259273.7534.35-1.30-3.65%15103
8.60+1.40+19.44%903,072275.0035.10+0.75+2.18%238
7.75+0.46+6.31%8345276.2535.45-0.50-1.39%840
7.60+0.30+4.11%3648277.5036.40-2.40-6.19%1650
7.10-0.25-3.40%3360278.7538.00-1.55-3.92%926
7.25+0.95+15.08%3231,502280.0040.04-0.51-1.26%1370
6.200.00-40188281.2539.55-0.40-1.00%814
6.850.00-8193282.5042.10+1.55+3.82%111
6.15+0.70+12.84%78492283.7542.90+0.95+2.26%316
5.90+0.70+13.46%185438285.0043.30-1.10-2.48%132
5.70+0.15+2.70%8118286.2544.35+0.75+1.72%729
5.50+0.65+13.40%8634287.5045.30+0.30+0.67%10100
5.50+0.60+12.24%27661288.75-----
5.50+1.00+22.22%61669290.0046.690.00-827
4.95+0.50+11.24%101823291.2549.30+1.30+2.71%146
4.70-0.35-6.93%119378292.5049.85-1.70-3.30%747
4.52+0.47+11.60%84383293.7549.50-0.75-1.49%121
4.70+0.80+20.51%6564295.0053.450.00-4584
4.05-0.10-2.41%6520296.2554.850.00-422
4.03-0.07-1.71%28382297.5055.00-0.90-1.61%549
3.90+0.10+2.63%427850298.7554.75-0.65-1.17%417
4.10+0.75+22.39%5075,552300.0055.00-0.50-0.90%1656
3.65-0.05-1.35%552,647301.2558.35+0.40+0.69%2743
3.50-0.05-1.41%202,427302.5057.65-0.80-1.37%768
3.28+0.22+7.19%11,520305.0061.75+1.70+2.83%429
2.94-0.06-2.00%2212307.5062.15-0.80-1.27%428
2.83+0.27+10.55%363,069310.0087.300.00-11
2.80+0.45+19.15%471,001312.5067.200.00-110
458.100.00-2155315.001.600.00-1443
2.10+0.11+5.53%3984320.002.070.00-7536
1.90-0.02-1.04%4964325.00100.300.00-91
1.78+0.23+14.84%152,279330.002.190.00-7530
1.50-0.12-7.41%122,334337.50109.300.00-99
1.320.00-40437340.00111.600.00-189
1.07+0.13+13.83%39792350.002.860.00-23,545
386.000.00-1324360.002.740.00-25619
0.85-0.10-10.53%1685362.50178.800.00--8
384.050.00-1470370.003.150.00-301,617
0.64+0.04+6.67%3825375.00-----
438.390.00-1102380.003.400.00-441,200
0.55+0.02+3.77%206984387.50181.950.00-2037
408.800.00-3164390.004.150.00-11,209
0.46+0.05+12.20%788,247400.00152.250.00-150
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