Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.74-7.76 (-3.21%)
At close: 04:00PM EST
231.25 -2.49 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
14 April 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
137.76-15.74-10.25%212100.000.40+0.19+90.48%8113
188.750.00-24105.000.50+0.22+78.57%140
211.520.00-28110.000.51+0.16+45.71%1171
190.930.00-112115.000.260.00-131
171.600.00-220120.000.350.00-195225
180.150.00-1844125.000.490.00-5113
129.700.00--2130.001.10+0.52+89.66%8474
151.450.00-28135.001.07+0.14+15.05%41308
104.400.00-447140.001.53+0.52+51.49%1112,985
138.800.00-114145.001.62+0.62+62.00%491,084
93.28-18.62-16.64%219150.002.02+0.57+39.31%59971
102.680.00-1963155.002.60+1.34+106.35%116362
84.70-10.87-11.37%6314160.002.89+0.83+40.29%1,248485
73.22-16.98-18.82%2117165.003.50+1.12+47.06%432306
68.42-15.48-18.45%15215170.003.95+1.11+39.08%396858
68.74-17.84-20.61%2839175.004.35+0.95+27.94%1,2941,000
61.50-17.60-22.25%49117180.005.70+1.70+42.50%5812,112
57.10-30.60-34.89%2535185.006.00+1.35+29.03%60781
56.75-8.05-12.42%1288190.006.91+1.41+25.64%141714
47.42-8.06-14.53%58884195.008.45+2.05+32.03%2,5281,224
43.77-6.13-12.28%2,272479200.0010.15+2.75+37.16%4002,351
40.75-4.95-10.83%23162205.0010.55+2.00+23.39%103434
37.39-4.91-11.61%88481210.0013.15+3.25+32.83%390980
35.45-3.50-8.99%95263215.0014.86+3.21+27.55%3072,730
31.85-3.80-10.66%163520220.0016.25+3.02+22.83%5332,000
29.00-2.60-8.23%71749225.0019.11+4.06+26.98%1,4355,421
26.00-3.77-12.66%3848,388230.0021.02+3.87+22.57%5221,631
23.78-5.02-17.43%177458235.0024.05+4.70+24.29%550515
21.10-2.70-11.34%670577240.0026.91+5.31+24.58%910963
19.70-1.73-8.07%446347245.0028.64+4.29+17.62%3091,913
17.20-2.10-10.88%332848250.0032.05+5.10+18.92%5782,267
15.51-1.79-10.35%237622255.0035.40+5.55+18.59%1951,026
13.75-1.75-11.29%4261,113260.0039.54+6.34+19.10%3262,332
12.20-1.45-10.62%390548265.0043.35+9.70+28.83%263950
11.00-1.20-9.84%214673270.0046.00+7.20+18.56%463,921
10.05-0.55-5.19%140618275.0050.50+7.35+17.03%2662,620
8.80-0.85-8.81%3563,233280.0053.60+7.50+16.27%2104,991
7.95-0.50-5.92%2931,379285.0058.10+7.60+15.05%911,288
6.90-0.46-6.25%176988290.0059.36+4.86+8.92%133918
6.25-0.30-4.58%142639295.0066.00+13.15+24.88%103409
5.65-0.35-5.83%1,0105,435300.0069.45+5.55+8.69%1284,878
4.99-0.29-5.49%89739305.0075.39+7.59+11.19%45415
4.50-0.20-4.26%392951310.0078.00+14.75+23.32%131,977
3.92-0.25-6.00%81685315.0077.55+0.85+1.11%3289
3.600.00-3231,674320.0081.750.00-9320
3.300.00-107489325.0087.50+10.37+13.44%139138
3.04+0.07+2.36%1781,140330.0099.27+27.32+37.97%3106
2.72+0.20+7.94%86787335.0099.95+8.45+9.23%1202
2.38+0.12+5.31%5011,940340.00102.24+9.47+10.21%2104
2.35+0.33+16.34%22540345.0087.500.00-7118
1.90+0.10+5.56%4082,605350.00109.460.00-153
1.78+0.05+2.89%22561355.00121.45+18.36+17.81%198
1.56-0.16-9.30%322,047360.00108.500.00-3053
1.40-0.21-13.04%11176365.00104.600.00-264
1.32-0.03-2.22%26195370.00120.280.00-168
1.23-0.14-10.22%11,186375.00122.650.00-1116
1.07-0.01-0.93%28826380.00126.160.00-170
1.12+0.16+16.67%141,343385.00117.650.00-375
0.96+0.06+6.67%11309390.00124.050.00-540
0.95-0.06-5.94%168395.00128.850.00-2316
0.81+0.10+14.08%551,124400.00132.850.00-250
0.900.00-1463405.00141.400.00-223
0.71-0.11-13.41%3175410.00142.350.00-677
0.800.00-1124415.00136.600.00-1741
0.500.00-55191420.00152.100.00-634
0.52-0.50-49.02%1109425.00147.350.00-513
0.740.00-2148430.00146.150.00-526
0.690.00-286435.00135.900.00--0
0.700.00-1186440.00175.500.00-221
0.600.00-141445.00166.700.00-227
0.45+0.03+7.14%2325450.00185.650.00-110
0.37+0.12+48.00%4317460.00191.200.00-26
0.260.00-2335470.00170.900.00-619
0.24+0.01+4.35%8224480.00175.900.00-226
0.22+0.01+4.76%65466490.00172.290.00--16
0.20+0.05+33.33%1622,455500.00214.350.00-130