Australia markets open in 4 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.25+0.03 (+0.01%)
As of 2:57PM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
118.860.00-23100.000.32-0.07-17.95%10124
119.25+4.90+4.29%1620105.000.580.00-3138
-----110.000.690.00-6942
101.150.00-23115.000.840.00-137
-----120.001.010.00-218
95.000.00--3125.001.310.00-125
89.080.00-22130.002.350.00-1416
87.000.00-33135.002.320.00-1037
74.250.00-45140.001.670.00-3142
77.900.00-29145.001.620.00-5209
75.050.00-2161150.001.75-0.30-14.63%15186
69.250.00-1214155.002.08-0.10-4.59%40318
50.990.00-218160.002.52-0.06-2.33%11238
54.050.00-44165.002.84-0.16-5.33%13151
54.880.00-223170.003.53-0.37-9.49%9333
51.27+0.82+1.63%2211175.003.90-0.30-7.14%119128
45.610.00-10120180.004.66-0.53-10.21%25884
42.87+2.69+6.69%2234185.005.37-0.46-7.89%3191
38.40-0.35-0.90%1105190.006.53-0.47-6.71%29375
32.690.00-6103195.007.66-0.55-6.70%7203
32.00+0.20+0.63%16478200.008.90-0.30-3.26%52,740
28.60+0.50+1.78%3276205.0010.40-1.32-11.26%9532
26.15+1.11+4.43%11544210.0012.25-0.30-2.39%10162
22.90+0.63+2.83%541,137215.0014.10-0.44-3.03%875
19.74-0.08-0.40%72476220.0016.45-0.25-1.50%28110
17.39+0.29+1.70%24297225.0020.450.00-10704
14.98+0.33+2.25%38323230.0021.35-0.85-3.83%4141
13.16+0.06+0.46%391235.0025.650.00-524
11.30+0.42+3.86%17408240.0027.80-1.98-6.65%125
9.45+0.10+1.07%11115245.0040.950.00-526
7.71-0.39-4.81%5277250.0041.500.00-610
7.10+0.38+5.65%825255.0043.050.00-22
6.00+0.05+0.84%3168260.00-----
4.350.00-4662265.00-----
4.250.00-1119270.0061.600.00--3
3.56+0.41+13.02%1636275.0065.600.00--1
2.86+0.28+10.85%151280.00-----
2.500.00-12285.0078.950.00--1
2.200.00-333290.00-----
1.300.00-116295.00-----
1.50-0.08-5.06%272300.00-----
1.31-0.09-6.43%11,536305.00-----
1.10-0.13-10.57%245310.00-----
2.100.00--1315.00-----
0.88+0.02+2.33%1087320.00-----
0.780.00--1325.00-----
0.750.00-146330.00-----