Australia markets close in 2 hours 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.72-0.02 (-0.01%)
At close: 04:00PM EST
231.00 -2.72 (-1.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
165.790.00-11192.500.33+0.20+153.85%101232
116.81-65.44-35.91%201195.000.38+0.27+245.45%47289
128.250.00-2397.500.060.00-56316
138.500.00-135100.000.35+0.20+133.33%246210
195.710.00-124102.500.44+0.34+340.00%32210
209.350.00-117105.000.39+0.28+254.55%2411,507
156.700.00-14107.500.44+0.36+450.00%8714
186.100.00-118110.000.61+0.29+90.63%20158
135.700.00-1714112.500.64+0.37+137.04%351250
199.530.00-18115.000.59+0.30+103.45%47169
110.100.00-27117.500.320.00-332
173.000.00-136120.000.69+0.32+86.49%267214
142.900.00-216122.500.96+0.74+336.36%15295
177.150.00-115125.000.80+0.22+37.93%375208
138.560.00-8124130.001.02+0.33+47.83%407830
160.850.00-232135.001.12+0.28+33.33%252882
102.010.00-259140.001.65+0.90+120.00%1431,025
91.900.00-118145.001.55+0.61+64.89%261672
83.75-8.24-8.96%1487150.001.83+0.47+34.56%5264,275
71.39-14.59-16.97%1098155.002.17+0.80+58.39%1,5937,092
64.65-15.09-18.92%3140160.002.77+0.81+41.33%1524,677
61.35-15.23-19.89%276165.003.00+0.66+28.21%592,020
57.45-9.85-14.64%12419170.003.52+0.77+28.00%5,5327,486
46.20-45.57-49.66%688175.004.15+0.80+23.88%1,6784,875
53.25-55.00-50.81%4662176.256.05+3.10+105.08%641,180
47.15-74.37-61.20%3227177.505.26+2.41+84.56%8711,694
47.30-25.65-35.16%2819178.756.80+3.80+126.67%39541
50.39-10.61-17.39%58320180.004.95+0.95+23.75%5722,982
45.00-16.00-26.23%3882181.259.20+6.05+192.06%12518
45.10-12.75-22.04%6936182.505.80+2.10+56.76%41482
45.05-32.95-42.24%88106183.755.97+1.57+35.68%187683
43.45-12.59-22.47%75136185.005.94+1.24+26.38%2141,339
44.75-12.15-21.35%5661186.259.82+5.72+139.51%23338
45.20-8.05-15.12%1421,251187.508.95+5.10+132.47%2893,023
46.52-10.33-18.17%8162188.757.20+3.00+71.43%1301,379
43.00-7.68-15.15%75419190.006.64+1.17+21.39%3,5643,374
45.10-9.85-17.93%98502191.2511.10+6.00+117.65%74477
44.15-5.85-11.70%124354192.5010.20+5.45+114.74%2761,875
43.40-50.00-53.53%6092193.7510.67+4.37+69.37%262887
45.70+0.14+0.31%79469195.008.11+1.70+26.52%5171,465
44.85-2.09-4.45%54158196.259.75+2.85+41.30%54633
43.90-0.47-1.06%69235197.508.18+1.49+22.27%82734
40.70-6.55-13.86%44177198.758.50+1.25+17.24%1754,896
42.12-1.03-2.39%56410,444200.008.90+1.10+14.10%2,67614,288
39.35-3.20-7.52%47101201.2510.15+2.85+39.04%1661,044
38.55-1.65-4.10%55261202.509.95+2.00+25.16%3841,575
36.00-5.00-12.20%76313203.759.70+1.95+25.16%261571
36.80-2.90-7.30%70520205.0010.11+1.06+11.71%704667
34.20-3.10-8.31%44262206.2510.50+2.00+23.53%2001,040
36.15-3.00-7.66%71542207.5011.60+1.80+18.37%3581,329
35.15-1.10-3.03%55227208.7512.00+2.40+25.00%246262
34.65-0.15-0.43%2921,292210.0011.65+1.30+12.56%1,5817,099
33.85-1.05-3.01%25240211.2512.90+2.11+19.56%281384
33.10-1.40-4.06%488331212.5013.65+3.10+29.38%337627
30.75-4.90-13.74%122144213.7512.85+1.70+15.25%307514
31.30+0.30+0.97%695850215.0013.25+1.20+9.96%1,1131,470
30.64-1.31-4.10%74278216.2514.45+2.50+20.92%689596
29.65+0.10+0.34%348156217.5014.85+2.15+16.93%375301
29.16-1.69-5.48%97144218.7514.75+1.35+10.07%341395
28.15+0.10+0.36%3,75613,933220.0014.87+1.28+9.42%3,2583,131
25.76-1.69-6.16%110293221.2516.77+2.72+19.36%435589
26.55+0.35+1.34%433465222.5016.95+3.05+21.94%1,9852,271
24.75-1.63-6.18%80307223.7518.05+2.35+14.97%342372
25.33+0.15+0.60%8711,024225.0017.10-0.10-0.58%1,2641,743
23.55-1.85-7.28%184247226.2517.95+1.85+11.49%434412
23.55-0.35-1.46%64526227.5018.17+1.22+7.20%4061,268
22.65+0.13+0.58%1,5501,951230.0019.34+0.84+4.54%9812,855
20.29+0.10+0.50%9182,083235.0022.00+1.65+8.11%5522,221
17.63-0.02-0.11%1,2712,239240.0024.70+1.00+4.22%8122,815
15.40-0.50-3.14%1,0124,884245.0027.40+0.75+2.81%3507,089
13.62-0.28-2.01%1,8223,936250.0030.50+1.65+5.72%1,0124,302
11.90-0.30-2.46%5951,731255.0033.50+0.48+1.45%1,2452,990
10.25-0.26-2.47%1,1971,786260.0039.07+3.27+9.13%4103,090
9.200.00-6182,315265.0041.13+1.13+2.83%3672,027
7.80-0.15-1.89%3,53112,520270.0044.38+0.53+1.21%6344,105
6.70-0.32-4.56%3,9782,209275.0048.59+0.82+1.72%1933,069
5.90-0.40-6.35%2,0834,336280.0052.77+1.32+2.57%2554,419
5.01-0.40-7.39%2241,448285.0058.95+2.06+3.62%46678
4.25-0.45-9.57%1,4954,814290.0061.15+1.18+1.97%1233,932
3.70-0.39-9.54%1,4641,742295.0067.77+2.82+4.34%642,612
3.22-0.28-8.00%2,73816,709300.0071.93+3.10+4.50%1175,737
2.80-0.31-9.97%2462,047305.0079.60+9.51+13.57%252,039
2.40-0.30-11.11%2158,677310.0080.82+7.91+10.85%312,463
2.12-0.29-12.03%1471,509315.0098.53+15.51+18.68%37677
1.84-0.36-16.36%1,2335,171320.0092.38+5.38+6.18%262,100
1.45-0.44-23.28%1911,880325.0095.44+3.45+3.75%21823
1.41-0.23-14.02%1,3045,855330.00107.70+10.43+10.72%192,270
1.26-0.21-14.29%491,164335.00125.00+40.77+48.40%6362
1.05-0.23-17.97%1043,936340.00129.55+28.35+28.01%4348
0.92-0.28-23.33%3331,051345.00102.790.00-2246
0.88-0.19-17.76%1,0957,333350.00110.800.00-18641
0.78-0.19-19.59%28488355.00141.00+39.26+38.59%15104
0.71-0.15-17.44%841,203360.00141.28+31.43+28.61%1128
0.59-0.13-18.06%3309365.00102.750.00-3101
0.56-0.13-18.84%37435370.00101.900.00-258
0.49-0.16-24.62%2161,178375.0097.000.00-585
0.43-0.14-24.56%20859380.00116.050.00-3102
0.45+0.04+9.76%2265385.0085.800.00-558
0.36-0.13-26.53%11437390.00107.500.00-975
0.420.00-26266395.00105.460.00-354
0.29-0.06-17.14%6327,350400.00172.86+12.88+8.05%1093
0.27-0.06-18.18%2264405.00159.350.00-242
0.24-0.05-17.24%19248410.00140.600.00-20
0.280.00-6505415.00135.900.00-282
0.21-0.10-32.26%106823420.00142.960.00-140
0.19-0.08-29.63%8117425.00125.750.00-123
0.240.00-70309430.00192.960.00-139
0.19-0.17-47.22%286435.00133.000.00-1738
0.180.00-1484440.00138.450.00-630
0.17+0.01+6.25%5119445.00150.000.00-532
0.18+0.03+20.00%16684450.00158.750.00-38
0.11-0.04-26.67%27455.00-----
0.14-0.02-12.50%4155460.00179.620.00-29
0.12-0.01-7.69%14328470.00189.520.00-212
0.07-0.07-50.00%1398480.00202.400.00-57
0.080.00-72359490.00151.380.00--2
0.06-0.01-14.29%1452,568500.00192.200.00-2038
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