Australia markets open in 7 hours 50 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.09+7.67 (+4.27%)
At close: 04:00PM EDT
187.78 +0.69 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
105.860.00-21475.000.05-0.01-16.67%1151
101.050.00-2780.000.07-0.03-30.00%201,095
90.500.00-1285.000.130.00-10561
98.900.00-1690.000.190.00-4846
87.750.00-11795.000.24-0.07-22.58%211707
85.60+4.95+6.14%163100.000.29-0.10-25.64%7655,168
71.150.00-11105.000.41-0.08-16.33%401,359
67.000.00-134110.000.53-0.24-31.17%591,356
77.450.00-111115.000.70-0.34-32.69%421,321
68.500.00-1129120.000.91-0.45-33.09%1812,036
47.280.00-481125.001.20-0.51-29.82%452,182
55.350.00-1142130.001.52-0.69-31.22%1452,562
48.100.00-15165135.001.95-0.83-29.86%923,195
45.68-1.62-3.42%1275140.002.50-1.00-28.57%4902,310
41.030.00-13601145.003.15-1.28-28.89%2,9112,746
39.80+3.55+9.79%7846150.003.88-1.58-28.94%6723,234
37.16+5.31+16.67%151,147155.004.95-1.70-25.56%1743,007
33.67+3.69+12.31%211,306160.005.91-2.09-26.13%4506,236
29.85+4.90+19.64%20821165.007.30-2.43-24.97%1244,479
26.40+4.65+21.38%302,071170.008.75-2.75-23.91%2582,901
23.40+4.45+23.48%991,734175.0010.55-2.95-21.85%1401,864
20.45+4.18+25.69%3153,310180.0012.45-3.50-21.94%3434,941
17.63+3.72+26.74%6091,847185.0014.63-4.12-21.97%2182,635
15.11+3.34+28.38%3333,489190.0017.10-4.50-20.83%2081,826
12.63+2.78+28.22%2221,533195.0020.50-1.90-8.48%201,247
10.85+2.66+32.48%5424,544200.0023.00-3.80-14.18%141,660
9.00+2.19+32.16%1351,386205.0026.35-3.44-11.55%41,422
7.52+1.90+33.81%2401,986210.0031.00-4.25-12.06%6966
6.10+1.50+32.61%402,078215.0033.54-3.44-9.30%61,802
5.05+1.35+36.49%5003,513220.0037.98-3.88-9.27%5908
4.10+1.00+32.26%1,026925225.0044.75-1.50-3.24%2533
3.23+0.75+30.24%981,246230.0047.09-2.36-4.77%2641
2.59+0.57+28.22%111740235.0058.450.00-2387
2.15+0.56+35.22%129725240.0059.720.00-7710
1.73+0.27+18.49%56664245.0066.690.00-3337
1.40+0.33+30.84%941,526250.0081.990.00-5337
1.14+0.19+20.00%114472255.0072.700.00-12102
0.91+0.19+26.39%9684260.0074.20-6.27-7.79%196
0.73+0.12+19.67%8406265.0084.540.00-56
0.60+0.04+7.14%36370270.0092.150.00-4477
0.51+0.04+8.51%26429275.0090.490.00-53
0.42-0.01-2.33%241,097280.0097.22+2.67+2.82%11
0.32-0.04-11.11%1744285.00114.000.00-10
0.29+0.01+3.57%1869290.00132.600.00-20
0.190.00-2388295.00140.500.00-93
0.21+0.01+5.00%151,344300.00144.500.00-10
0.200.00-1425305.00117.450.00-10
0.150.00-6245310.00150.890.00-10
0.130.00-1487315.00147.250.00-30
0.150.00-146405320.00142.680.00-20
0.11+0.03+37.50%25189325.00134.290.00-30
0.10-0.01-9.09%1255330.00172.150.00-10
0.060.00-2768335.00166.060.00--0
0.090.00-2299340.00172.250.00-557
0.06-0.05-45.45%1184345.0080.750.00-7103
0.040.00-2508350.00113.140.00-616
0.110.00-33177355.0091.850.00-3345
0.100.00-4565360.00180.260.00-1109
0.030.00-50301370.00183.350.00-30
0.040.00-50537380.00182.990.00-160
0.020.00-1192390.00131.950.00--41
0.020.00-3400400.00213.000.00-200
0.02-0.01-33.33%9296410.00220.760.00-1040
0.020.00-2111420.00210.050.00--0
0.020.00-197440.00229.900.00--0
0.020.00-2302460.00-----
0.010.00-50249480.00-----
0.020.00-25376500.00255.550.00-11
0.020.00-1272520.00309.890.00--0
0.050.00-10877540.00366.790.00-10