Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.26+0.34 (+0.15%)
At close: 4:00PM EDT
227.20 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
126.700.00-2992.500.860.00-119123
124.100.00--695.000.950.00-6290
128.250.00-2397.500.420.00-5272
121.500.00-235100.000.48-0.05-9.43%9242
119.250.00-818102.500.48-0.70-59.32%55
113.850.00-316105.000.720.00-21,530
111.550.00--3107.501.580.00-19
108.900.00-716110.000.750.00-1155
100.690.00-117112.501.220.00-7105
107.250.00-27115.000.790.00-22151
110.100.00-27117.501.600.00-12
111.55+8.55+8.30%148120.000.83-0.07-7.78%1217
97.650.00-215122.501.920.00-6263
99.650.00-514125.001.030.00-1175
97.450.00-2122130.002.970.00-1724
94.40+1.80+1.94%338135.001.430.00-560910
88.25+0.35+0.40%448140.001.750.00-1711,533
67.150.00-217145.001.950.00-10677
78.700.00-1102150.002.230.00-324,112
73.150.00-193155.002.51-0.14-5.28%4010,241
60.150.00-6115160.003.00+0.01+0.33%3615,695
64.810.00-592165.003.55+0.06+1.72%3381,860
60.510.00-6503170.003.86-0.24-5.85%107,298
51.250.00-1104175.004.80+0.06+1.27%1201,747
57.10+4.80+9.18%169176.255.450.00-41,206
52.050.00-124177.505.700.00-121,727
50.400.00-121178.755.40-0.55-9.24%1438
55.30+4.70+9.29%1446180.005.500.00-75,275
42.850.00-892181.256.500.00-4717
46.800.00-936182.506.700.00-8587
51.00+5.90+13.08%1114183.756.20+0.15+2.48%3777
49.85+4.85+10.78%7225185.006.45+0.05+0.78%25811
39.100.00-956186.257.450.00-4410
32.750.00-11,247187.506.900.00-53,083
32.200.00-170188.756.86-0.19-2.70%11,378
45.50+2.30+5.32%22554190.007.18-0.39-5.15%3756,742
43.250.00-102504191.257.60-0.35-4.40%75456
43.75+1.75+4.17%2335192.507.65-0.90-10.53%312,152
38.850.00-2108193.759.200.00-6686
42.42+2.27+5.65%1493195.008.65-0.05-0.57%26894
37.150.00-15157196.259.850.00-2790
40.03+2.03+5.34%7239197.509.600.00-1381
39.00+4.24+12.20%5190198.759.90-0.25-2.46%90508
38.02+0.80+2.15%201,330200.009.74-0.26-2.60%4479,635
36.10+0.70+1.98%2118201.2511.550.00-77858
36.45+4.02+12.40%3265202.5011.770.00-11,951
34.70+0.30+0.87%1316203.7511.00-1.55-12.35%40683
34.25+0.65+1.93%4559205.0011.42-0.23-1.97%17579
34.25+3.75+12.30%27241206.2511.15-0.90-7.47%11,423
32.93+2.08+6.74%78544207.5012.350.00-2328
33.20+5.70+20.73%1195208.7512.45-1.95-13.54%24200
31.75+1.28+4.20%171,593210.0012.95-1.00-7.17%292,705
27.300.00-5162211.2515.200.00-2140
30.15+4.75+18.70%2447212.5013.04-2.45-15.82%1672
29.75+5.57+23.04%895213.7516.150.00-34199
27.52+0.27+0.99%11830215.0015.01-0.14-0.92%44690
27.85+1.75+6.70%28262216.2517.350.00-2482
28.50+3.20+12.65%1139217.5016.30-0.45-2.69%3155
26.35+1.76+7.16%54209218.7515.48-1.28-7.64%6211
25.25+0.75+3.06%131,457220.0016.90-0.40-2.31%542,143
26.50+2.90+12.29%2286221.2517.07-0.82-4.58%1223
23.75+1.25+5.56%9571222.5018.00-0.85-4.51%4172
23.56+1.51+6.85%8353223.7517.90-3.05-14.56%1218
22.77+1.18+5.47%171,287225.0018.15-1.70-8.56%3457
21.40+0.40+1.90%16390226.2519.04-1.56-7.57%2139
21.50+1.20+5.91%21504227.5019.84-1.76-8.15%4572
19.92+0.66+3.43%561,850230.0021.42-3.39-13.66%4225
18.00+1.20+7.14%143,231235.0023.50-5.83-19.88%2284
15.99+0.94+6.25%221,317240.0028.150.00-1229
14.13+1.10+8.44%4855245.0031.350.00-23539
12.10+0.55+4.76%642,631250.0034.45-1.70-4.70%444
10.50+1.03+10.88%31,115255.0040.450.00-1771
9.30+0.75+8.77%62738260.0045.520.00-1263
8.45+1.05+14.19%5291,762265.0047.350.00-837
7.23+0.57+8.56%182,389270.0052.450.00-1652
6.15+0.45+7.89%1678275.0057.790.00-1236
5.50+0.55+11.11%260220280.0064.690.00-31117
3.90+0.25+6.85%3662290.0069.710.00-10131
3.19+0.27+9.25%5372,753300.0083.460.00-149
2.45+0.31+14.49%26872310.0092.140.00-311
1.75+0.09+5.42%3330320.00102.350.00--10
1.49+0.20+15.50%6194330.00110.700.00-11986
1.15+0.07+6.48%93908340.00120.210.00-99
123.100.00-213705.0073.290.00-3140
123.200.00--9710.0080.000.00-1470
121.300.00--6715.0077.200.00-1624
112.170.00-115720.0079.350.00-23122
109.870.00-1718725.0080.900.00-120
103.650.00--2730.0087.320.00-1221
102.900.00-23735.0098.950.00--60
102.000.00-1125740.0087.950.00-811
99.460.00-110745.00103.770.00--17
96.340.00-1510750.00-----
96.870.00-45755.00106.150.00--5
95.450.00-3634760.00-----
79.000.00--10765.00107.250.00--4
88.380.00-732770.00-----
84.550.00-5049780.00122.950.00--4
80.000.00--2785.00-----
-----790.00121.250.00--9
79.190.00-5830795.00127.900.00--13
76.200.00-7261800.00132.200.00--21
72.760.00-5427810.00143.240.00--105
-----815.00137.220.00--2
56.390.00--2835.00-----
62.290.00-9732840.00-----
61.650.00-10030845.00-----
62.500.00-28850.00161.740.00--1
61.300.00-35855.00-----
54.200.00-411870.00-----
-----875.00169.550.00--7
46.000.00--18880.00-----
48.260.00-327885.00173.650.00--9
44.000.00--21890.00-----
45.240.00-44900.00200.000.00-13
44.860.00-185910.00204.790.00--6