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
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
162.640.00--6026.250.080.00-41760
138.500.00--2827.500.050.00--2,416
179.300.00--4428.750.060.00--532
161.490.00--3230.000.15+0.05+50.00%196
118.490.00--2831.250.16+0.09+128.57%12,292
60.810.00--2432.500.110.00-4892
153.040.00--2033.750.090.00--396
156.380.00--835.000.090.00--1,000
102.130.00--836.250.100.00--84
166.000.00--48437.500.200.00-1476
147.280.00--2838.750.160.00--240
145.500.00-14540.000.230.00-2110
-----41.250.240.00-3168
149.010.00--4042.501.000.00-1101
90.380.00--443.750.210.00--136
90.000.00--18845.000.200.00--1,520
86.000.00--1246.250.240.00--152
145.800.00--10447.501.000.00-1197
138.650.00--8048.750.240.00--248
136.630.00--80450.000.480.00-22,732
98.630.00--14052.501.000.00-2186
93.760.00--34855.000.480.00--380
117.920.00--24457.500.600.00-1158
109.230.00--50060.000.640.00--2,196
137.000.00--46062.500.810.00-41,176
138.580.00--35265.000.590.00--340
97.460.00--37667.500.980.00-1376
126.05+1.05+0.84%1024270.000.950.00-2322
123.250.00-143272.501.230.00--400
110.640.00--1,29275.000.900.00--804
117.700.00--22077.501.090.00--400
107.750.00--41680.001.200.00--256
103.860.00--14082.501.600.00--236
121.280.00--27285.001.800.00-20176
107.000.00--49287.502.250.00--1,792
99.360.00--57690.002.110.00--896
115.260.00--10892.502.630.00--412
96.250.00-138995.002.520.00-2106
100.450.00-112997.502.410.00--904
99.10+1.57+1.61%922,166100.003.050.00-82,594
94.500.00--636102.503.10-0.17-5.20%3332
93.570.00-2408105.003.550.00-36948
88.840.00--120107.503.900.00--325
554.000.00-27110.004.130.00-71,219
87.60+7.12+8.85%7370112.504.980.00--4,048
78.390.00-4288115.004.65-0.17-3.53%66133
90.860.00--164117.505.290.00--612
645.950.00-18120.007.000.00-11,204
77.15-0.25-0.32%4664122.507.000.00--140
77.45+2.60+3.47%11,972125.006.30-0.42-6.25%11,164
72.600.00-5857130.007.200.00-8712
59.600.00-9513135.009.010.00-10760
65.38+1.38+2.16%5996140.009.500.00-1880
61.98-0.92-1.46%1441145.0011.000.00-3422
58.48-1.52-2.53%32,294150.0012.55-0.10-0.79%1802
56.150.00-1526155.0016.110.00-10172
52.200.00-4526160.0015.95-0.60-3.63%4231
48.300.00-1314165.0020.450.00-5789
45.95+0.39+0.86%11,412170.0020.55+0.87+4.42%20298
41.90-0.10-0.24%11,099175.0022.15+0.20+0.91%6608
40.45-0.55-1.34%6526180.0024.40+0.40+1.67%1314
38.00-0.60-1.55%11,464185.0027.54-3.36-10.87%20160
35.14-1.36-3.73%102,284190.0030.150.00-300622
33.50-0.30-0.89%4682195.0032.470.00-122429
31.30-0.42-1.32%101,766200.0034.100.00-5430
29.420.00-5396205.0038.000.00-2206
27.670.00-4188210.0041.550.00-2288
25.00-1.00-3.85%10913215.0047.110.00--444
23.55-0.45-1.88%12287220.0050.540.00-2168
21.65-0.60-2.70%152,070225.0047.150.00--536
20.45+0.60+3.02%5281230.0050.040.00-660
18.40+1.50+8.88%292235.0054.260.00--152
17.90-1.10-5.79%20586240.0057.310.00-2232
16.16-0.09-0.55%296245.0060.710.00--148
15.53+0.25+1.64%4316250.0071.050.00-192
14.700.00-175255.0068.840.00--136
11.150.00-553260.0074.910.00-2144
12.55+0.55+4.58%4158265.0078.910.00--168
10.000.00-353270.0087.490.00-852
11.800.00-2641275.0088.330.00--172
8.550.00-11280.004.200.00-1080
13.180.00--4285.00-----
8.90+0.20+2.30%1144290.004.900.00-25100
7.95+0.25+3.25%2252300.003.600.00-1201
7.07+1.01+16.67%38305.00-----
470.800.00-255310.004.350.00-1100
5.450.00--28312.50-----
431.000.00-1104320.004.800.00-164
7.880.00--12325.00125.430.00--16
415.420.00-135330.005.340.00-259
6.840.00--12337.50-----
485.100.00-168340.007.160.00-149
3.95-0.20-4.82%523350.009.000.00-2448
397.440.00-2144360.008.450.00-1224
3.650.00-16362.50-----
461.050.00-127370.0010.500.00-1103
3.10-0.35-10.14%8366375.00-----
429.650.00-197380.008.450.00-126
2.850.00-121387.50-----
339.840.00-2032390.009.650.00-24226
2.42-0.16-6.20%26466400.0013.550.00-1650
378.000.00-1159410.0011.050.00-1583
374.270.00-1102420.0016.650.00-6237
348.470.00-830430.0017.700.00-1276
293.200.00-5132440.0020.000.00-1305
367.150.00-393450.0019.900.00-11,012
324.150.00-873460.0017.450.00-131
363.450.00-241470.0021.150.00-2153
306.000.00-197480.0028.000.00-1301
308.350.00-1166490.0028.000.00-135
281.000.00-1499500.0029.000.00-1291
249.590.00-2213520.0035.000.00-49178
224.850.00-2126540.0039.750.00-7190
238.000.00-28247560.0047.400.00-2220
223.850.00-2110580.0051.300.00-1105
210.000.00-2570600.0057.720.00-6203
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-----