Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.83 +2.53 (+1.67%)
Pre-market: 07:56AM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
139.700.00-11,06126.250.010.00-5823
192.000.00-710627.500.020.00-51,210
223.800.00-24128.750.060.00-1525
154.630.00-141430.000.100.00-1102
184.880.00-12731.250.100.00-10907
234.550.00-53932.500.070.00-6927
110.730.00-166833.750.030.00-4401
205.010.00-11035.000.010.00-41,131
226.850.00-21536.250.130.00-192
195.630.00-246537.500.020.00-3631
137.800.00-11938.750.030.00-60264
215.250.00-54440.000.040.00-15744
259.200.00---41.250.020.00-60171
132.380.00-43042.500.210.00-10103
206.600.00-1843.750.080.00-6153
149.180.00-48745.000.040.00-31,533
112.400.00-192646.250.040.00-1340
142.260.00-2040647.500.140.00-1200
117.950.00-49248.750.070.00-102350
113.600.00-5657750.000.100.00-62,916
125.000.00-114152.500.080.00-1213
139.290.00-222755.000.110.00-4458
100.400.00-123957.500.170.00-1394
108.000.00-448060.000.240.00-132,419
84.300.00-144862.500.160.00-31,197
104.300.00-630165.000.220.00-101,059
128.130.00-335767.500.260.00-3299
74.800.00-120870.000.440.00-99526
76.800.00-134672.500.490.00-16371
68.000.00-371975.000.460.00-21,033
92.000.00-122677.500.510.00-16868
75.100.00-124880.000.690.00-2491
72.400.00-912982.500.740.00-13438
68.550.00-123085.000.900.00-2646
84.000.00-134587.501.080.00-11,770
72.170.00-153690.001.170.00-211,074
86.080.00-310192.501.190.00-13554
53.010.00-1337295.001.580.00-4431
59.500.00-39997.501.820.00-101,154
54.550.00-12,030100.001.880.00-1655,474
51.100.00-1558102.502.010.00-20798
43.850.00-1332105.002.440.00-152,163
49.600.00-260107.502.990.00-3906
45.750.00-1407110.003.100.00-1,4282,868
42.500.00-1306112.503.690.00-82,945
40.250.00-1248115.003.900.00-53830
38.400.00-3160117.504.200.00-18763
37.450.00-2324120.004.900.00-1013,776
34.500.00-4618122.505.500.00-149512
33.990.00-11,792125.005.950.00-3914,494
29.400.00-4719130.007.360.00-3154,871
22.150.00-3517135.008.650.00-2262,143
22.980.00-52848140.0010.700.00-1656,493
19.300.00-107477145.0012.550.00-1934,414
16.400.00-5362,681150.0014.660.00-8156,968
13.750.00-397942155.0017.430.00-5544,266
11.700.00-5893,390160.0019.380.00-2775,493
9.750.00-2404,782165.0021.900.00-76,375
8.000.00-8433,839170.0025.530.00-1074,567
6.980.00-1753,578175.0028.950.00-83,707
5.250.00-2,2544,415180.0032.500.00-228,413
4.550.00-2083,907185.0037.850.00-153,420
3.800.00-2094,936190.0040.100.00-137,454
3.110.00-1351,954195.0046.300.00-102,937
2.170.00-5159,459200.0050.970.00-257,033
1.980.00-131,347205.0057.020.00-52,563
1.410.00-454,970210.0062.190.00-24,370
1.230.00-1712,263215.0068.500.00-72,084
0.900.00-2136,203220.0067.800.00-63,890
0.840.00-513,746225.0074.030.00-63,630
0.580.00-1246,445230.0081.000.00-22,864
0.500.00-62,251235.0083.890.00-13,195
0.440.00-195,109240.0088.790.00-44,500
0.380.00-101,204245.00100.220.00-81,235
0.280.00-815,078250.00101.200.00-43,090
0.260.00-13,950255.00108.970.00-343
0.220.00-33,300260.00110.780.00-1361
0.200.00-31,173265.00112.880.00-1212
0.150.00-34,061270.00117.770.00-1893
0.140.00-23805275.00119.700.00-480
0.130.00-42,946280.00130.100.00-1538
0.120.00-81,091285.00136.000.00-2172
0.140.00-12519287.50115.620.00-1387
0.100.00-1922,098290.00136.500.00-900637
0.100.00-12,767295.00141.750.00-150103
0.090.00-2106,743300.00153.850.00-1110
0.080.00-1809305.00119.100.00-12
0.070.00-51,778310.00150.940.00-669
0.100.00-2505312.50146.080.00-1640
0.060.00-7490315.0056.650.00-1889
0.030.00-31,280320.00159.760.00-148
0.060.00-13,946325.00171.450.00-2,2201,645
0.050.00-91,270330.00187.080.00-2256
0.050.00-1273335.00152.290.00-114
0.440.00-1725337.50192.600.00-2275
0.060.00-17802340.00157.450.00-248
0.050.00-1395345.00165.430.00-54
0.040.00-14,356350.00163.010.00-1010
0.040.00-1418355.00168.030.00-100
0.050.00-200718360.00164.750.00-111
0.030.00-70304362.50163.650.00-17
0.040.00-11,465370.00202.000.00-10
0.070.00-11,302375.00219.100.00-209
0.060.00-2594380.00193.390.00-105
0.010.00-1591387.50226.900.00-515
0.050.00-60405390.00203.400.00-160
0.030.00-24,715400.00204.580.00-20
0.070.00-42495410.00148.650.00-222
0.090.00-101,222420.00173.040.00-194
0.020.00-8591425.00166.650.00-1116
0.420.00-5180430.00160.800.00-319
0.020.00-192712440.00177.400.00-544
0.050.00-30711450.00193.850.00-14
0.010.00-1293460.00203.400.00-44
0.070.00-646470.00225.600.00-412
0.050.00-40320475.00-----
0.060.00-6196480.00270.250.00-20
0.050.00-40203490.00227.600.00-10
0.020.00-51,421500.00304.470.00-20
0.070.00-301,042520.00330.100.00-40
0.010.00-1247540.00350.070.00-20
0.010.00-1369560.0047.400.00-2220
0.050.00-1519580.00370.270.00-10
0.020.00-17,249600.00335.650.00-40
196.800.00-2131620.0064.420.00-143
184.830.00-2130640.0072.150.00-152
161.600.00-178660.0082.000.00-4196
172.850.00-2354680.0089.080.00-274
157.600.00-3272700.0099.500.00-2151
128.350.00-2124720.00109.450.00-678
135.000.00-317366740.00124.050.00-1840
127.000.00-28576760.00132.850.00-296
100.000.00-1151780.00151.600.00-279
107.400.00-17442800.00156.940.00-8101
100.500.00-5100820.00176.350.00-451
84.020.00-146840.00184.100.00-272
77.000.00-2230860.00188.450.00-6111
86.490.00-368880.00202.160.00-342
71.500.00-8517900.00188.600.00-2134
61.000.00-268920.00200.150.00-515
59.000.00-122940.00217.050.00-938
60.870.00-3141960.00229.250.00-958
57.750.00-324980.00242.850.00-137
53.950.00-1791,000.00300.000.00-123
48.450.00-10131,020.00275.350.00-434
64.800.00-1121,040.00299.650.00-236
53.150.00-3381,060.00315.650.00-542
58.350.00--131,080.00349.950.00-1013
35.750.00-31521,100.00353.300.00-343
52.720.00-111,140.00-----
28.750.00--31,160.00-----
25.980.00-6441,200.00-----
21.800.00-271,250.00-----
31.500.00-131,300.00501.700.00--4
27.350.00-231,350.00-----
22.050.00-131,400.00-----
13.900.00--11,450.00-----
10.810.00-5911,500.00-----
10.100.00-331,550.00-----
8.650.00-19991,600.00-----