Australia markets open in 59 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.41+4.90 (+2.00%)
At close: 4:00PM EDT
252.00 +2.59 (+1.04%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
193.500.00-1826.250.040.00-101,743
192.250.00-32827.500.010.00-201,050
106.930.00--2028.750.050.00-10497
169.140.00--830.000.890.00-40
-----31.250.080.00-21,110
97.680.00--1232.501.120.00-4188
159.690.00--433.750.220.00-436
95.280.00--1235.000.140.00-120832
-----36.250.170.00-248
210.09+42.99+25.73%62037.500.180.00-1160
90.760.00--1638.750.160.00-2188
159.300.00--840.000.170.00-1366
163.140.00--441.250.160.00-145
156.840.00--6442.500.170.00-2153
90.530.00--5643.750.150.00-4283
90.740.00--2445.000.190.00-7230
154.620.00--3646.250.200.00-888
178.950.00-35839047.500.200.00-1133
196.630.00-16848.750.210.00-1358
156.270.00-152250.000.230.00-1380
174.000.00-2752.500.260.00-1222
82.730.00--31655.000.310.00-4118
148.700.00--9257.500.300.00-8146
103.110.00--9260.000.260.00-53,180
145.000.00-111062.500.500.00-208353
141.300.00-44065.000.660.00-2504
184.400.00-54967.500.400.00-52,010
148.550.00-1516970.000.440.00-5484
142.540.00--7272.500.500.00-11324
150.800.00-193975.000.550.00-561,563
146.900.00-415677.500.480.00-51,799
126.800.00-220480.001.080.00-6176
142.200.00-516482.501.050.00-1841,640
163.700.00-26185.001.000.00-11,487
141.350.00-6021287.500.800.00-13611,119
136.750.00-115390.000.830.00-41,287
131.600.00-3023692.501.640.00-41,308
123.600.00-610095.001.040.00-11,626
127.500.00-416897.500.980.00-22,399
151.200.00-6820100.000.950.00-811,667
119.450.00-1243102.501.020.00-41,148
116.900.00-1219105.001.270.00-13,780
110.960.00-161107.501.270.00-11,122
101.250.00-3141110.001.15-0.36-23.84%717,123
136.36+26.36+23.96%17551112.501.24-0.07-5.34%46,020
125.600.00-4515115.001.640.00-81,870
112.400.00-24432117.502.520.00-23,279
127.390.00-16388120.001.650.00-154,227
124.990.00-16563122.501.750.00-362,324
126.00-0.11-0.09%11,359125.001.950.00-207,390
102.000.00-11,065130.002.08+0.01+0.48%102,094
114.60-0.60-0.52%12,115135.002.25-0.15-6.25%445,292
110.900.00-13,283140.002.610.00-622,860
103.050.00-13,780145.002.97+0.01+0.34%13,466
100.000.00-1811,208150.003.40+0.08+2.41%87,067
97.250.00-11,484155.003.85+0.05+1.32%13,723
92.00+2.03+2.26%42,784160.004.42+0.07+1.61%1072,730
88.50-0.83-0.93%102,181165.005.070.00-71,948
84.970.00-27,328170.005.500.00-1126,325
81.15+1.15+1.44%382,874175.006.200.00-144,004
74.920.00-111,954180.007.00-0.33-4.50%197,968
70.80+1.45+2.09%191,799185.008.10+0.17+2.14%3403,625
67.09-0.31-0.46%122,536190.009.22-0.03-0.32%25,110
62.92+1.38+2.24%51,216195.0010.15-0.15-1.46%61,876
60.20+2.34+4.04%233,363200.0011.55-0.30-2.53%355,914
56.03+2.03+3.76%51,047205.0012.85-0.50-3.75%4731
54.40+0.40+0.74%3489207.5013.450.00-41,482
53.50+1.43+2.75%351,614210.0014.05-0.15-1.06%421,780
49.24-0.16-0.32%42,624215.0016.21+0.36+2.27%1708
47.20+2.90+6.55%185,682220.0017.75-0.50-2.74%83,567
43.40+1.50+3.58%451,690225.0020.250.00-118780
39.17+0.47+1.21%113,466230.0022.15-0.25-1.12%10689
37.80+0.55+1.48%61,063235.0023.77-0.43-1.78%1510
33.94+0.54+1.62%153,285240.0026.17-0.98-3.61%5760
32.75+2.25+7.38%4101,636245.0028.60-0.40-1.38%21513
31.00+2.87+10.20%1406,737250.0031.52-0.58-1.81%22941
28.05+2.08+8.01%481,085255.0034.870.00-3588
25.54+0.84+3.40%3,0161,397260.0037.00-0.75-1.99%3,011244
23.97-0.08-0.33%12339265.0057.150.00-6140
21.24+0.68+3.31%143,237270.0044.010.00-8310
20.15+0.88+4.57%41,843275.0047.410.00-11157
18.89+1.09+6.12%822,141280.0050.860.00-1079
17.50+0.65+3.86%4680285.0081.550.00-2729
17.250.00-1249287.5088.300.00-215
15.18-0.07-0.46%5444290.0057.000.00-1010
14.15+0.75+5.60%2789295.0062.000.00-268
13.65+0.25+1.87%772,112300.0065.43+2.43+3.86%316
12.16-0.19-1.54%1767305.0088.800.00-1327
11.10+0.35+3.26%25149310.0093.150.00-311
10.50-0.05-0.47%3260312.5095.300.00-2717
9.60+0.60+6.67%54466320.00100.350.00-725
8.90-0.06-0.67%22280325.00108.700.00-1754
8.31+0.11+1.34%485330.0089.750.00-3037
7.050.00-185337.50119.400.00-115
6.510.00-7202340.00122.350.00-1111
5.75+0.13+2.31%2392350.00140.500.00-517
445.150.00-441360.005.150.00-3281
4.700.00-31160362.50142.450.00--1
383.550.00-465370.005.700.00-3321
4.100.00-1421,117375.00-----
374.700.00-225380.008.800.00-3404
3.40+0.10+3.03%1483387.50169.300.00-24
377.500.00-242390.006.700.00-9610
2.88+0.30+11.63%1715,439400.00176.550.00-21
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-----