Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
166.620.00--726.250.040.00-223,990
156.750.00--2827.500.040.00--1,308
106.930.00--2028.750.100.00-1491
169.140.00--830.000.110.00-2226
-----31.250.120.00-62,340
97.680.00--1232.500.130.00-278
159.690.00--433.750.140.00-231
95.280.00--1235.000.150.00-2835
-----36.250.160.00-247
92.990.00--2037.500.160.00--160
90.760.00--1638.750.160.00-296
159.300.00--840.000.150.00--360
163.140.00--441.250.140.00--24
156.840.00--6442.500.110.00--132
90.530.00--5643.750.110.00--256
90.740.00--2445.000.120.00--172
154.620.00--3646.250.270.00--16
152.000.00--40447.500.260.00--88
143.720.00--6848.750.200.00--304
157.130.00--54850.000.500.00-1264
93.960.00--852.500.260.00--84
82.730.00--31655.000.450.00-152
121.060.00--13257.500.300.00--124
103.110.00--9260.000.350.00--4,092
142.050.00--11662.500.500.00--316
113.500.00--6065.000.580.00--504
80.750.00--6067.500.520.00--336
113.600.00-215670.000.890.00--280
83.500.00--7672.500.880.00-4316
108.840.00--96875.000.83-0.17-17.00%41,520
105.750.00--15677.501.030.00--1,788
123.350.00--15680.000.980.00--272
110.830.00--16082.500.970.00--1,552
122.220.00--6085.001.060.00--1,464
106.770.00--27287.501.480.00-411,272
111.290.00--16490.001.290.00--1,124
95.890.00--26092.501.61-0.04-2.42%11,283
93.680.00--10095.001.78-0.07-3.78%131,616
94.380.00--16897.501.80+0.12+7.14%202,440
100.050.00-4876100.002.10+0.01+0.48%111,729
99.340.00--244102.502.360.00-21,192
84.740.00-2220105.002.580.00-23,864
102.930.00--60107.503.300.00-81,156
92.300.00-6132110.003.100.00-242,965
73.750.00--556112.503.250.00-47,005
81.480.00-4516115.003.55-0.05-1.39%11,610
79.330.00--456117.504.050.00--3,199
84.550.00-1380120.004.100.00-54,437
68.200.00--552122.504.550.00-42,376
75.50+10.00+15.27%61,482125.004.900.00-37,785
70.05+2.18+3.21%41,072130.005.800.00-91,954
66.60+0.22+0.33%12,124135.006.700.00-45,206
62.81+0.20+0.32%83,403140.007.250.00-42,408
55.330.00-13,853145.009.200.00-62,853
56.05+1.40+2.56%611,274150.009.95-0.10-1.00%144,686
51.480.00-11,521155.0011.45-0.10-0.87%2144,072
47.25-1.05-2.17%22,835160.0013.13+0.13+1.00%52,273
45.400.00-22,249165.0014.86-0.19-1.26%51,401
42.15-0.35-0.82%37,380170.0016.70-0.12-0.71%253,367
39.75+0.47+1.20%143,180175.0018.30-0.40-2.14%93,372
36.75+0.03+0.08%462,676180.0021.00+0.60+2.94%71,561
33.80-0.48-1.40%682,244185.0023.30+0.30+1.30%222,490
31.79-0.51-1.58%302,452190.0025.60-0.45-1.73%141,677
29.05-0.55-1.86%111,078195.0028.30-0.20-0.70%16589
27.50-0.60-2.14%383,336200.0031.00+0.45+1.47%511,076
24.61-0.39-1.56%2943205.0034.05-0.35-1.02%2202
22.55-1.26-5.29%1503207.5036.050.00-3176
22.40-0.60-2.61%61,538210.0042.750.00-12236
21.30-0.70-3.18%82,743215.0048.030.00--240
19.56-0.78-3.83%2685220.0045.000.00-5153
18.05-0.23-1.26%31,515225.0047.75+1.00+2.14%4632
16.60+0.24+1.47%16385230.0045.740.00-3256
15.00-0.25-1.64%19695235.0050.150.00--440
12.400.00-41,896240.0064.850.00-1608
13.500.00-1449245.0061.700.00-2164
11.92-0.58-4.64%414,724250.0075.000.00-27356
10.52+2.03+23.91%1200255.0063.540.00--44
9.75-0.10-1.02%4212260.002.550.00-5126
9.100.00-2178265.0087.690.00--128
8.100.00-41,594270.0077.350.00-1300
8.15+1.05+14.79%21,462275.0081.750.00--148
7.150.00-13160280.003.540.00-170
6.100.00-147285.00-----
5.950.00-146287.50-----
6.20-0.33-5.05%3932290.001.960.00-180
6.030.00-230295.00-----
5.40+0.30+5.88%5291300.004.000.00-10380
4.900.00-1898305.00-----
423.000.00-139310.004.100.00-1447
4.700.00-3155312.50-----
493.390.00-439320.003.750.00-10
3.71+0.11+3.06%1262325.00-----
401.250.00-241330.003.880.00-10388
3.10-0.05-1.59%2134337.50-----
488.880.00-215340.004.240.00-5366
2.740.00-5125350.006.150.00-352,818
445.150.00-441360.005.150.00-3281
2.460.00-445362.50-----
383.550.00-465370.005.700.00-3321
2.08-0.05-2.35%1463375.00-----
374.700.00-225380.008.800.00-3404
1.83+0.04+2.23%159387.50-----
377.500.00-242390.006.700.00-9610
1.54+0.07+4.76%26649400.009.730.00-72,934
397.350.00-261410.008.100.00-1298
338.940.00-255420.0013.200.00-3966
411.700.00-115430.0012.950.00-2289
369.200.00-233440.0011.250.00-1738
295.000.00-3139450.0015.500.00-61,753
304.230.00-2130460.0014.350.00-1402
346.160.00-1114470.0013.200.00-5800
338.200.00-195480.0017.990.00-11,107
272.800.00-1138490.0022.350.00-30594
277.770.00-2368500.0025.980.00-51,944
262.000.00-2268520.0030.180.00-5486
241.190.00-1531540.0030.560.00-21,301
230.500.00-1847560.0036.800.00-52596
214.400.00-15960580.0042.500.00-51704
205.000.00-102,819600.0048.050.00-201,135
168.480.00-9381620.0057.850.00-11,045
172.160.00-2701640.0061.240.00-20561
153.700.00-16561660.0068.800.00-1347
126.310.00-11,847680.0082.250.00-5838
138.450.00-37794700.0086.000.00-146830
130.360.00-8675720.0096.000.00-6257
116.900.00-31496740.00106.000.00-49623
109.550.00-20599760.00117.100.00-12417
103.450.00-16262780.00128.000.00-5144
93.140.00-140748800.00138.000.00-13266
87.190.00-75223820.00149.000.00-2350
82.290.00-2125830.00137.750.00-944
77.900.00-23370840.00143.900.00-962
75.470.00-1682860.00192.100.00-1460
67.710.00-16166880.00207.350.00-138
60.350.00-13369900.00221.350.00-6158
56.850.00-889920.00182.950.00-2064
47.750.00-8173940.00200.600.00-4110
52.600.00-1474960.00208.900.00-24152
43.900.00-6111980.00275.450.00-241
40.920.00-3211,1691,000.00300.000.00-189
40.200.00-16501,020.00254.150.00-111
37.260.00-28541,040.00276.900.00-539
32.390.00-8451,060.00350.750.00-2432
27.350.00-113991,080.00309.400.00-675
26.700.00-53661,100.00327.000.00-137
41.200.00-17381,120.00-----
24.100.00--111,140.00-----
27.400.00-4111,150.00-----
22.400.00--81,160.00-----
18.550.00-371,180.00-----
17.000.00-1631,200.00-----
17.900.00-2211,220.00-----
15.000.00-4381,250.00-----
13.200.00-1641,300.00-----
9.600.00-4311,350.00-----
9.500.00-3141,400.00-----
7.400.00-2101,450.00-----
6.850.00-31191,500.00-----
6.350.00-1111,550.00-----
5.500.00-131071,600.00-----