Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.40+8.96 (+4.08%)
At close: 04:00PM EST
231.40 +3.00 (+1.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
122.250.00-49104100.000.02-0.02-50.00%24578
149.350.00-4464105.000.07+0.01+16.67%51,031
125.500.00-233110.000.06-0.02-25.00%18423
165.800.00-4029115.000.09-0.02-18.18%41336
105.00+10.02+10.55%238120.000.08-0.07-46.67%362944
104.650.00-210125.000.09-0.13-59.09%13545
89.580.00-217130.000.15-0.15-50.00%58571
133.750.00-796809135.000.18-0.17-48.57%60424
83.22-0.28-0.34%115140.000.21-0.26-55.32%1,121554
73.94-1.86-2.45%428145.000.31-0.33-51.56%68500
73.520.00-200238150.000.41-0.40-49.38%1081,299
137.100.00-116155.000.52-0.57-52.29%109713
61.72-2.26-3.53%1335160.000.69-0.69-50.00%3071,507
54.84+3.25+6.30%680165.000.99-0.78-44.07%295982
58.000.00-196170.001.09-1.11-50.45%3441,240
42.97-4.63-9.73%1176175.001.48-1.30-46.76%1801,138
43.750.00-3243180.001.79-1.66-48.12%1,41812,202
-----182.502.00-1.85-48.05%9046
34.95-6.05-14.76%2153185.002.31-1.74-42.96%791,150
-----187.502.67-1.98-42.58%4883
32.60-1.90-5.51%50455190.002.85-2.15-43.00%3261,759
30.55-2.20-6.72%3624192.503.75-1.65-30.56%57171
34.25+3.45+11.20%76465195.003.58-2.92-44.92%2391,242
29.80-0.15-0.50%5825197.504.26-3.03-41.56%86136
32.00+4.73+17.35%176548200.004.49-3.26-42.06%1,0495,210
29.75+4.10+15.98%7748202.505.10-3.65-41.71%114174
26.70+2.50+10.33%105297205.005.83-3.22-35.58%5573,036
25.90+3.75+16.93%5924207.506.57-3.64-35.65%218249
24.80+4.05+19.52%266524210.006.93-4.30-38.29%1,2153,583
18.90-0.65-3.32%14581212.507.80-4.40-36.07%239178
20.90+3.08+17.28%5611,448215.008.76-4.44-33.64%9662,194
20.00+2.90+16.96%293103217.509.50-4.85-33.80%347331
18.44+3.34+22.12%1,6001,304220.0010.28-5.09-33.12%8514,842
16.55+2.55+18.21%400169222.5011.40-5.10-30.91%442360
15.75+3.10+24.51%1,2061,372225.0012.61-5.17-29.08%5143,334
14.33+2.78+24.07%347174227.5013.90-5.20-27.23%307227
13.15+2.55+24.06%1,3294,828230.0015.10-5.80-27.75%6625,684
11.06+1.71+18.29%337428232.5016.80-5.60-25.00%140464
10.75+2.06+23.71%8309,103235.0018.16-5.59-23.54%30512,152
9.85+1.95+24.68%425642237.5018.80-6.60-25.98%282404
8.77+1.77+25.29%1,5158,288240.0020.56-6.94-25.24%4299,796
7.81+1.41+22.03%254441242.5021.95-6.90-23.92%134230
6.90+1.10+18.97%6761,311245.0024.60-6.10-19.87%2832,311
6.11+0.96+18.64%502438247.5026.25-6.05-18.73%180187
5.63+1.08+23.74%5,82210,251250.0028.08-6.78-19.45%3846,621
4.80+0.60+14.29%701799252.5030.25-6.25-17.12%75168
4.50+0.88+24.31%9403,810255.0031.00-7.74-19.98%1305,421
3.70+0.48+14.91%313516257.5033.86-6.64-16.40%58149
3.50+0.60+20.69%4,68219,966260.0035.33-6.46-15.46%16817,740
3.00+0.36+13.64%264459262.5043.01+2.36+5.81%17133
2.77+0.43+18.38%4652,620265.0039.80-8.47-17.55%1183,248
2.33+0.27+13.11%431536267.5044.86+5.47+13.89%1777
2.16+0.30+16.13%3,2226,853270.0044.13-8.07-15.46%1376,244
1.65+0.08+5.10%48914,658275.0048.23-6.62-12.07%15913,823
1.32+0.12+10.00%1,34516,294280.0053.29-8.52-13.78%10313,178
1.03+0.02+1.98%8974,706285.0058.75-7.17-10.88%424,170
0.80-0.03-3.61%2,0564,553290.0064.83-4.67-6.72%492,710
0.62-0.01-1.59%3294,760295.0068.35-6.61-8.82%451,385
0.51-0.05-8.93%2,44119,601300.0075.47-5.58-6.88%39411,828
0.43-0.01-2.27%1615,530305.0080.24-5.79-6.73%304,569
0.34-0.06-15.00%6059,489310.0089.86-0.99-1.09%495,711
0.26-0.07-21.21%1832,262315.0093.45-1.97-2.06%5789
0.22-0.08-26.67%21613,215320.0098.10-2.65-2.63%410,355
0.19-0.06-24.00%522,502325.0098.30-4.75-4.61%831,287
0.16-0.07-30.43%1935,702330.00103.55-4.45-4.12%153,287
0.11-0.09-45.00%191,615335.00119.060.00-5941
0.12-0.06-33.33%503,507340.00125.95+5.97+4.98%11,872
0.11-0.05-31.25%291,157345.00120.350.00-4361
0.10-0.03-23.08%1968,096350.00127.75-1.49-1.15%54838
0.08-0.03-27.27%101,065355.00132.920.00-1100
0.07-0.05-41.67%1253,758360.00129.560.00-1428
0.06-0.04-40.00%102620365.00113.380.00-142
0.06-0.04-40.00%3975370.00152.610.00-1152
0.05-0.04-44.44%162,156375.00113.350.00-10115
0.06-0.03-33.33%1671,783380.00126.130.00-1173
0.04-0.03-42.86%10418385.00166.00-1.42-0.85%131
0.05-0.04-44.44%301,157390.00118.050.00-643
0.04-0.02-33.33%143311395.00172.650.00-434
0.04-0.02-33.33%5622,599400.00136.990.00-1159
0.050.00-153796405.00108.920.00-123
0.03-0.02-40.00%2742410.00164.150.00-141
0.03-0.01-25.00%1107415.00105.650.00-160
0.03-0.01-25.00%12,175420.00179.700.00-11
0.050.00-4403425.00111.200.00--1
0.02-0.03-60.00%77297430.00145.880.00-111
0.030.00-1296435.00-----
0.030.00-4266440.00121.400.00-26
0.030.00-2171445.00-----
0.03+0.01+50.00%10951450.00113.500.00--10
0.01-0.03-75.00%798455.00-----
0.020.00-5171460.00141.150.00-11
0.020.00-100158465.00241.090.00-10
0.02-0.01-33.33%202757470.00-----
0.030.00-1170475.00-----
0.030.00-1116480.00165.550.00-38
0.010.00-5193485.00-----
0.010.00-9294490.00-----
0.020.00-1479495.00-----
0.010.00-211,023500.00274.220.00-20
0.030.00-101458505.00-----
0.010.00-21,216510.00209.090.00--0