Australia markets close in 5 hours 6 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT

547.20 +1.38 (0.25%)
After hours: 7:53PM EDT

In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
420.900.00-132105.001.230.00-8154
382.000.00-110110.001.480.00-98197
365.510.00-25115.003.300.00-200205
429.500.00-28120.003.700.00-1231
202.400.00-14125.002.53+0.01+0.40%185
243.250.00-26130.003.100.00-117
326.600.00-44135.002.200.00-115
442.600.00-610140.003.700.00-123
135.000.00-11145.006.290.00-111
390.000.00-2127150.003.800.00-1168
409.410.00-14155.0010.500.00-235
420.000.00-17160.004.700.00-119
-----165.004.550.00-140
227.200.00-18170.006.150.00-523
139.540.00-11175.008.500.00-124
400.310.00-334180.006.450.00-15137
344.000.00-13185.0011.180.00-135
384.750.00-836190.006.400.00-1547
233.000.00-420195.0010.500.00-521
360.40+15.40+4.46%1309200.007.600.00-4708
350.500.00-239210.008.600.00-126
362.720.00-590220.0010.000.00-126
328.110.00-288230.0013.000.00-128
299.500.00-1126240.0012.400.00-159
309.00-24.83-7.44%4135250.0016.800.00-1111
302.64-6.36-2.06%2106260.0018.870.00-165
287.000.00-198270.0019.550.00-163
312.350.00-171280.0018.850.00-126
283.500.00-2174290.0021.500.00-120
286.000.00-2381300.0024.350.00-1166
225.450.00-174310.0030.800.00-1116
285.020.00-1118320.0033.820.00-170
273.950.00-1051330.0043.000.00-164
265.000.00-1060340.0041.500.00-2244
256.000.00-7205350.0037.700.00-2227
249.820.00-1165360.0041.250.00-1425
247.080.00-147370.0044.200.00-179
199.850.00-1106380.0048.220.00-1223
235.480.00-227390.0049.350.00-281
213.000.00-7614400.0056.000.00-2317
221.250.00-2193410.0066.540.00-242
210.900.00-263420.0070.000.00-1186
210.830.00-135430.0066.800.00-144
205.000.00-3126440.0070.500.00-126
198.350.00-8192450.0079.00+5.00+6.76%250
194.500.00-159460.0080.400.00-112
192.400.00-233470.0086.330.00-1010
183.700.00-1191480.00110.000.00-1272
179.700.00-1164490.0093.490.00-115
153.69-7.26-4.51%1881500.0098.720.00-159
151.35+2.85+1.92%9192520.00112.900.00-115
137.380.00-2168540.00132.500.00-121
132.450.00-2113560.00136.200.00-129
127.200.00-1134580.00196.200.00-12
115.250.00-4142600.00170.470.00-44
115.610.00-180620.00209.220.00-11
103.00-8.49-7.62%375640.00238.500.00-11
100.340.00-554660.00-----
94.640.00-20144680.00232.500.00-11
88.90+2.15+2.48%1260700.00280.090.00-12
92.700.00-339720.00286.640.00-12
76.750.00-142740.00-----
74.50-3.65-4.67%8416760.00287.710.00--1
78.750.00-224780.00354.850.00-44
73.290.00-2131800.00369.500.00-3021
78.170.00-437820.00388.950.00-3232
51.270.00-241840.00406.550.00-4444
61.000.00-296860.00419.700.00-7881