Australia markets open in 1 hour

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
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
180.750.00-56026.250.070.00-5762
138.500.00--2827.500.240.00-292,159
181.950.00-153928.751.150.00-32532
161.490.00--3230.000.150.00-3100
118.490.00--2831.250.120.00-41,060
60.810.00--2432.501.170.00-4917
153.040.00--2033.750.370.00-3400
156.380.00--835.000.270.00-8997
102.130.00--836.250.100.00--84
169.700.00-447737.500.300.00-20484
147.280.00--2838.750.450.00-5239
173.500.00-24340.000.400.00-1111
-----41.250.450.00-90168
149.010.00--4042.500.480.00-9100
90.380.00--443.750.210.00--136
90.000.00--18845.000.350.00-281,522
162.550.00-61646.250.390.00--154
179.000.00-35846247.500.620.00-2197
199.55+60.90+43.92%78048.750.620.00-104247
170.650.00-476750.000.350.00-802,746
98.630.00--14052.500.580.00-14221
158.800.00-134755.000.660.00-43382
156.450.00-124057.500.540.00-2510
152.150.00-6049560.000.48-0.11-18.64%22,496
189.800.00-446062.500.53-0.06-10.17%21,225
168.300.00-134865.000.660.00-371691
139.700.00-736867.500.640.00-2341
139.700.00-1123670.000.770.00-124441
120.000.00-243172.500.810.00-42395
124.150.00-361,27075.000.880.00-2872
121.750.00-127277.501.320.00-22415
148.700.00-533780.000.900.00-2306
136.770.00-2418882.501.050.00-27305
138.700.00-1627285.001.150.00-6267
126.000.00-447087.501.150.00-21,779
118.350.00-1058590.001.10-0.07-5.98%11,462
131.000.00-210892.501.390.00-6409
130.150.00-438495.001.500.00-4183
113.150.00-311897.501.43-0.14-8.92%4876
149.100.00-62,209100.001.50-0.05-3.23%12,826
104.900.00-10615102.501.720.00-4271
146.400.00-6401105.001.870.00-2940
117.010.00-4110107.502.090.00-4321
137.500.00-10534110.002.230.00-21,190
132.000.00-1343112.503.200.00-52,772
98.310.00-1261115.002.20-0.29-11.65%1628
102.000.00-1167117.502.400.00-5782
131.200.00-20363120.002.420.00-21,468
129.00+24.95+23.98%2656122.504.150.00-25369
123.540.00-51,933125.002.750.00-91,230
122.65-0.21-0.17%41810130.003.05-0.10-3.17%1,0032,436
118.600.00-9498135.003.52-0.11-3.03%2905
112.800.00-1986140.004.000.00-1805
106.80+16.50+18.27%4420145.004.70+0.03+0.64%3992
103.900.00-462,330150.004.900.00-2212,102
99.40+3.35+3.49%1464155.005.890.00-20505
95.35+2.35+2.53%2493160.006.40-0.40-5.88%11,741
90.240.00-1272165.007.150.00-1503,341
87.600.00-11,464170.008.10+0.05+0.62%43,310
81.600.00-31,180175.009.350.00-271,734
75.400.00-11,158180.0010.05-0.05-0.50%1,0396,834
76.500.00-9622185.0011.450.00-26620
71.620.00-12,420190.0012.600.00-62,262
68.70+1.25+1.85%1727195.0013.55-0.35-2.52%8605
65.30+2.20+3.49%72,631200.0014.91-0.14-0.93%181,436
61.00-0.66-1.07%4421205.0016.99-0.36-2.07%10832
56.98-0.12-0.21%7649210.0018.300.00-2880
54.35-0.77-1.40%1969215.0020.450.00-14778
51.10+2.65+5.47%8850220.0021.90-0.64-2.84%3431
48.00-0.20-0.41%61,851225.0024.20+0.36+1.51%22823
45.46+2.61+6.09%18749230.0026.30-0.55-2.05%12425
43.00+4.20+10.82%1431235.0029.450.00-8117
40.85+2.25+5.83%3853240.0031.00-1.10-3.43%2471
37.80+1.80+5.00%5288245.0034.30-0.22-0.64%1138
36.05+2.00+5.87%241,538250.0036.17-0.53-1.44%6131
32.57-1.32-3.89%1424255.0039.010.00-28158
31.70+2.10+7.09%1632,626260.0042.500.00-10148
29.25+1.18+4.20%9327265.0045.050.00-102195
27.05-0.50-1.81%3327270.0048.250.00-275
25.50-0.10-0.39%6485275.0051.60+0.75+1.47%3191
23.88+1.11+4.87%2584280.0054.200.00-4553
23.000.00-2173285.0058.710.00-312
22.800.00-33164287.5061.450.00-22
20.500.00-8159290.0082.000.00-6133
19.30-2.00-9.39%7188295.00-----
18.60+0.26+1.42%32683300.0069.20-19.45-21.94%331
17.400.00-14247305.00113.800.00--10
15.48-0.88-5.38%5333310.0076.750.00-47
15.25-0.80-4.98%1118312.50-----
14.00-0.85-5.72%20184320.00115.100.00-211
13.31-0.04-0.30%3246325.00134.150.00-418
11.850.00-4128330.00121.150.00-1621
11.500.00-13111337.50133.550.00-228
10.65-0.05-0.47%11167340.007.160.00-149
9.32+0.36+4.02%39425350.00130.500.00-614
397.440.00-2144360.008.450.00-1224
7.85-0.40-4.85%4155362.50167.750.00--12
461.050.00-127370.0010.500.00-1103
6.800.00-281,152375.00152.150.00--3
429.650.00-197380.008.450.00-126
5.880.00-12501387.50193.450.00-10
339.840.00-2032390.009.650.00-24226
5.05+0.45+9.78%371,611400.00180.000.00-1022
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-----