Australia markets open in 8 hours 5 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.09+7.67 (+4.27%)
At close: 04:00PM EDT
187.78 +0.69 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
118.600.00-798355.000.010.00-139
118.350.00-242560.000.010.00-332
-----65.000.010.00-10,92910,950
107.050.00-233570.000.010.00-4146
104.850.00-10975.000.010.00-4366
100.840.00-282580.000.010.00-3686
100.15+8.10+8.80%11885.000.010.00-102628
89.000.00-510490.000.010.00-5384
79.150.00-2011595.000.010.00-1265
80.890.00-183100.000.010.00-102,212
68.900.00-17132105.000.010.00-21,124
73.350.00-2199110.000.010.00-702,116
65.550.00-16180115.000.010.00-501,449
65.70+5.57+9.26%7208120.000.010.00-23,656
56.850.00-1223125.000.01-0.01-50.00%492,981
52.95+8.75+19.80%1244130.000.01-0.01-50.00%1003,975
46.600.00-3403135.000.020.00-556,488
46.25+2.45+5.59%21,177140.000.02-0.03-60.00%1736,717
36.900.00-444144.000.03-0.03-50.00%251,011
40.70+4.10+11.20%303,412145.000.04-0.04-50.00%3547,457
38.68+2.93+8.20%1146146.000.02-0.05-71.43%7345
34.300.00-529147.000.03-0.06-66.67%70670
37.34+3.99+11.96%354148.000.03-0.07-70.00%251,521
32.350.00-1565149.000.04-0.08-66.67%721,431
36.30+5.00+15.97%10920,789150.000.04-0.10-71.43%60329,180
34.20+7.85+29.79%2992152.500.05-0.13-72.22%3721,814
31.72+7.24+29.58%499,100155.000.05-0.20-80.00%1,01612,297
28.80+6.00+26.32%24330157.500.08-0.27-77.14%2472,244
27.35+7.52+37.92%12914,326160.000.12-0.38-76.00%3,23919,308
22.92+4.76+26.21%112761162.500.16-0.54-77.14%7234,244
22.05+6.65+43.18%4574,354165.000.22-0.76-77.55%4,1106,195
19.44+6.29+47.83%1091,041167.500.31-1.07-77.54%2,5353,883
17.40+5.85+50.65%4028,902170.000.45-1.41-75.81%16,62616,200
15.23+5.78+61.16%2331,528172.500.66-1.87-73.91%3,9013,185
13.15+5.40+69.68%8294,473175.000.97-2.33-70.61%9,3038,482
11.07+4.87+78.55%9022,768177.501.39-2.96-68.05%3,8302,165
9.15+4.20+84.85%6,19517,324180.001.96-3.54-64.36%19,41813,134
7.38+3.53+91.69%6,6072,703182.502.69-4.17-60.79%8,5892,337
5.79+2.92+101.74%17,8389,614185.003.65-4.65-56.02%12,2396,024
4.45+2.34+110.90%7,7602,889187.504.76-5.54-53.79%923938
3.32+1.82+121.33%21,06011,864190.006.05-5.95-49.58%2,6414,886
2.37+1.28+117.43%3,6173,133192.508.05-5.20-39.25%187641
1.65+0.88+114.29%11,6676,666195.009.60-6.65-40.92%4721,569
1.12+0.57+103.64%4,3001,418197.5011.90-3.35-21.97%76311
0.77+0.37+92.50%14,36716,686200.0014.25-6.90-32.62%3613,616
0.51+0.22+75.86%1,4411,502202.5017.61-2.69-13.25%6263
0.34+0.13+61.90%2,1834,810205.0019.00-7.20-27.48%17561
0.23+0.06+35.29%795879207.5022.41-5.64-20.11%1188
0.16+0.05+45.45%1,6545,683210.0023.55-5.00-17.51%281,415
0.12+0.03+33.33%280312212.50-----
0.09+0.02+28.57%3973,975215.0029.00-4.15-12.52%12988
0.050.00-1,1545,488220.0033.80-5.80-14.65%1531
0.03-0.01-25.00%2192,687225.0045.600.00-2326
0.020.00-1202,618230.0045.000.00-27
0.01-0.02-66.67%1292,117235.0051.150.00-3122
0.01-0.02-66.67%282,874240.0060.250.00-483
0.010.00-213,234245.0065.300.00-3619
0.010.00-142,910250.0070.200.00-3123
0.010.00-2871255.0079.400.00-2015
0.010.00-23,656260.0075.05+1.50+2.04%120
0.010.00-1516265.0083.900.00-5553
0.010.00-11,084270.0083.17-4.53-5.17%147
0.020.00-101,214275.0095.550.00-950
0.010.00-11,441280.00100.200.00-78
0.010.00-11,317285.0098.650.00-23
0.010.00-11,236290.00115.600.00-41
0.010.00-15715295.00113.000.00-110
0.010.00-12,519300.00119.150.00-22
0.010.00-2593305.00121.500.00-31
0.010.00-10755310.00128.850.00-233
0.010.00-2837315.00135.500.00-97
0.010.00-5665320.00145.850.00-144
0.020.00-3477325.00145.350.00-44
0.010.00-13537330.00148.850.00-197
0.010.00-1486335.00158.050.00-100
0.010.00-1852340.00167.430.00-50
0.020.00-10208345.00168.050.00-14
0.020.00-31,527350.00175.050.00-11
0.010.00-1631360.00185.000.00-50
0.010.00-2325370.00189.250.00-65
0.010.00-10619380.00204.800.00-173
0.020.00-2351390.00212.450.00-94
0.010.00-3652400.00-----
0.030.00-1561410.00229.050.00-122
0.010.00-1107420.00-----
0.010.00-1169440.00-----
0.020.00-117460.00-----
0.100.00-4139480.00-----
0.020.00-1342500.00-----
0.010.00-10101520.00341.750.00-161
0.010.00-1328540.00-----