Australia markets open in 1 hour 12 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.36+3.23 (+2.60%)
At close: 04:00PM EDT
127.23 -0.13 (-0.10%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
53.100.00-4570.000.010.00--1
50.550.00-1075.000.010.00-1874
45.80+2.20+5.05%9080.000.010.00-1000
57.500.00--185.000.030.00-10841
32.960.00-13990.000.030.00-1311,100
39.500.00-5595.000.010.00-45,483
-----98.000.01-0.02-66.67%35772
-----99.000.01-0.01-50.00%4,427449
28.00+4.25+17.89%4568100.000.01-0.02-66.67%2763,691
24.100.00-12101.000.02-0.02-50.00%57625
-----102.000.01-0.03-75.00%1161,247
20.450.00-20103.000.02-0.02-50.00%111885
-----104.000.02-0.03-60.00%32887
21.30+1.90+9.79%1036105.000.02-0.04-66.67%3984,212
-----106.000.03-0.04-57.14%97319
20.65+2.43+13.34%12107.000.02-0.07-77.78%682701
16.350.00-84108.000.03-0.08-72.73%289755
-----109.000.05-0.10-66.67%696847
17.83+3.33+22.97%32140110.000.05-0.13-72.22%3,56711,433
14.60+0.75+5.42%326111.000.06-0.18-75.00%674932
16.50+4.15+33.60%10112.000.07-0.20-74.07%5821,388
12.55+1.81+16.85%127171113.000.09-0.27-75.00%1,0631,175
12.40+2.40+24.00%846114.000.11-0.41-78.85%925999
13.00+3.60+38.30%6893115.000.15-0.43-74.14%2,8615,669
11.45+2.29+25.00%1257116.000.18-0.57-76.00%734949
10.80+2.75+34.16%101167117.000.23-0.65-73.86%1,6940
10.10+3.00+42.25%40279118.000.31-0.82-72.57%9180
8.10+1.65+25.58%49211119.000.40-0.94-70.15%3,9311,744
8.27+2.37+40.17%688824120.000.55-1.07-66.05%7,78012,991
7.70+2.65+52.48%2660121.000.67-1.28-65.64%1,7531,810
6.80+2.30+51.11%3531,097122.000.85-1.47-63.36%6,4410
5.46+1.66+43.68%1,2061,122123.001.10-1.64-59.85%4,8933,872
5.35+2.00+59.70%1,9142,181124.001.39-1.76-55.87%5,4922,549
4.16+1.36+48.57%7,8510125.001.70-2.00-54.05%20,73812,273
3.40+1.07+45.92%10,7803,816126.002.06-2.14-50.95%8,6612,298
2.84+0.89+45.64%13,1044,443127.002.50-2.27-47.59%3,0690
2.32+0.71+44.10%7,4043,562128.002.98-2.54-46.01%1,4581,220
1.85+0.60+48.00%3,8303,543129.003.50-2.80-44.44%5520
1.45+0.44+43.56%21,90410,872130.004.03-2.82-41.17%1,7575,072
1.13+0.36+46.75%5,1862,303131.004.60-3.10-40.26%2440
0.83+0.23+38.33%3,7604,063132.005.20-3.30-38.82%880
0.60+0.15+33.33%2,4662,940133.006.03-3.43-36.26%391936
0.43+0.08+22.86%2,6362,814134.008.03-2.11-20.81%108925
0.30+0.04+15.38%6,9696,470135.007.70-3.50-31.25%1,6894,573
0.200.00-1,4103,330136.008.23-3.97-32.54%33667
0.150.00-1,8671,961137.0010.64-2.36-18.15%22433
0.10-0.01-9.09%1,0002,702138.009.93-3.82-27.78%300
0.080.00-1,1241,572139.0011.56-3.51-23.29%10388
0.05-0.02-28.57%2,2688,662140.0012.16-3.99-24.71%2161,524
0.03-0.03-50.00%9191,458141.0013.53-4.38-24.46%4736
0.03-0.02-40.00%7121,466142.0016.16-2.32-12.55%8560
0.03-0.01-25.00%921,008143.0015.40-4.88-24.06%3346
0.02-0.01-33.33%54944144.0017.72-2.32-11.58%11573
0.02-0.01-33.33%4956,479145.0017.33-4.00-18.75%32136
0.01-0.02-66.67%2781,438146.0022.570.00-27
0.020.00-401,227147.0020.600.00-40
0.020.00-561,243148.0023.700.00-34
0.010.00-157491149.0013.350.00-490
0.01-0.01-50.00%2405,812150.0022.15-3.86-14.84%1,195909
0.02+0.01+100.00%95710152.5028.65+1.16+4.22%116
0.010.00-1513,023155.0031.150.00-90020
0.010.00-16559157.5033.650.00-41
0.010.00-750160.0033.55-2.65-7.32%2466
0.01-0.01-50.00%6484162.5031.950.00-150
0.010.00-60165.0042.230.00-22
0.010.00-1325167.5037.850.00-30
0.010.00-202,695170.0047.180.00-24
0.010.00-1106,949175.0052.200.00-30
0.010.00-22,999180.0046.950.00-2060
0.010.00-10185.0058.75+7.75+15.20%11
0.010.00-30190.0065.330.00-50
0.010.00-21,401195.0070.30+5.80+8.99%11
0.010.00-201,135200.0077.000.00-10
0.010.00-50205.0069.750.00-380
0.010.00-1210210.0072.900.00-180
0.01-0.01-50.00%29504215.0090.550.00-20
0.010.00-1347220.0095.860.00-50
0.010.00-5426225.0088.800.00-70
0.010.00-4146230.0077.900.00-270
0.010.00-1151235.0097.530.00-1010
0.010.00-4237240.0085.500.00-50
0.020.00-1241245.0067.100.00-100
0.010.00-6659250.0075.250.00-10
0.010.00--54255.00-----
0.010.00--89260.00-----
0.01-0.03-75.00%22280.00145.210.00-20
-----290.00163.65-2.80-1.68%40
-----300.00173.70-0.55-0.32%20
0.010.00-11310.00-----