Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.23-6.36 (-4.20%)
At close: 04:00PM EDT
144.39 -0.84 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----80.002.10+0.22+11.70%66116
-----85.002.71+0.43+18.86%5376
-----90.003.40+0.46+15.65%1,857215
-----95.004.20+0.47+12.60%26227
51.79-20.71-28.57%137100.005.05+0.70+16.09%241,235
-----105.005.90+0.64+12.17%16111
49.500.00-12110.007.25+1.15+18.85%61772
66.350.00-18115.008.45+1.15+15.75%221,071
46.010.00-26120.009.85+1.25+14.53%23326
33.36-5.59-14.35%125125.0011.32+1.32+13.20%191,256
30.21-5.68-15.83%138130.0013.47+1.46+12.16%141,109
33.720.00-132135.0015.05+2.20+17.12%35915
23.90-5.60-18.98%542140.0017.26+2.66+18.22%35644
21.34-4.94-18.80%17121145.0019.99+2.26+12.75%551,714
19.35-3.35-14.76%65405150.0022.41+2.91+14.92%972,752
17.05-5.05-22.85%2754155.0025.28+2.73+12.11%332,834
14.70-4.42-23.12%121349160.0028.25+3.50+14.14%574,618
13.12-2.98-18.51%801,225165.0031.20+3.25+11.63%482,506
11.44-3.26-22.18%441,314170.0034.45+2.90+9.19%92,764
10.08-3.37-25.06%35512175.0038.50+4.86+14.45%11,396
8.88-2.47-21.76%4911,245180.0037.160.00-12,091
7.75-1.85-19.27%55622185.0042.290.00-62,704
6.37-2.13-25.06%991,053190.0049.55+3.90+8.54%93661
5.60-1.85-24.83%252,727195.0050.630.00-1638
4.80-1.60-25.00%633,665200.0058.87+12.19+26.11%11,875
4.17-1.28-23.49%1521,147205.0062.40+16.75+36.69%6644
3.58-1.14-24.15%30807210.0046.930.00-12,721
3.07-1.43-31.78%53647215.0063.330.00-21,015
2.61-1.14-30.40%26587220.0061.850.00-71,646
2.34-0.70-23.03%38208225.0079.80+4.40+5.84%7186
3.050.00-27411230.0085.90+8.92+11.59%4643
1.72-0.83-32.55%2361235.0086.97+18.84+27.65%1453
1.49-0.54-26.60%9756240.0095.38+7.98+9.13%11,374
1.20-0.65-35.14%2254245.0091.850.00-2518
1.12-0.49-30.43%3142,006250.00100.800.00-2594
1.320.00-6281255.0089.250.00-10121
0.86-0.32-27.12%2800260.0097.570.00-17437
0.75-0.35-31.82%3398265.00102.170.00-141
0.72-0.25-25.77%18688270.00117.640.00-2439
0.57-0.28-32.94%43398275.00106.000.00-21127
0.53-0.21-28.38%92523280.00134.70+23.83+21.49%149
0.45-0.21-31.82%1201285.00130.570.00-117
0.650.00-2188290.00136.620.00-51
0.520.00-1591295.00130.800.00-66
0.38-0.15-28.30%2396300.00114.460.00-30
0.30-0.17-36.17%6194305.00136.550.00-20
0.590.00-153310.00147.050.00-10
0.370.00-749315.00100.950.00-19
0.550.00-10115320.00133.480.00-17
0.360.00-141325.00131.000.00-5051
0.18-0.16-47.06%620330.00175.300.00-10
0.16-0.23-58.97%29135335.00177.300.00-30
0.15-0.24-61.54%400152340.00175.530.00-30
0.15-0.15-50.00%20054345.00182.810.00-20
0.13-0.05-27.78%201400350.00160.910.00-1815
0.10-0.06-37.50%452180360.00-----
0.100.00-200234370.00-----
0.08-0.05-38.46%600258380.00185.330.00-61
0.07-0.04-36.36%400156390.00-----
0.05-0.06-54.55%445462400.00194.650.00-10
0.080.00-240151410.00216.470.00-90
0.080.00-600361420.00225.090.00-480
0.060.00-461264430.00220.340.00--0
0.070.00-5091440.00251.480.00-200
0.060.00-200292450.00249.550.00--0
0.040.00-200127460.00251.410.00--0
0.030.00-200122470.00261.440.00--0
0.060.00-200101480.00271.160.00--0
0.100.00-1167490.00281.080.00--0
0.070.00-5023500.00305.460.00-40
0.020.00-2038510.00316.520.00-30
0.010.00-100436520.00324.930.00-40
0.070.00-60252530.00334.880.00-40