Australia markets closed

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
187.20 +0.11 (+0.06%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
111.00+2.00+1.83%2575.000.29-0.07-19.44%2463
99.500.00-14980.000.37-0.09-19.57%7311
85.000.00-12285.000.49-0.12-19.67%19507
79.450.00--490.000.880.00-13354
81.250.00-135695.000.83-0.22-20.95%1947
87.00+10.32+13.46%10154100.001.07-0.28-20.74%3345,509
81.700.00-1132105.001.37-0.21-13.29%12,924
68.700.00-463110.001.68-0.53-23.98%611,059
63.000.00-332115.002.10-0.49-18.92%481,211
67.000.00-161120.002.65-0.71-21.13%35,220
59.400.00-132125.003.10-0.99-24.21%392,350
59.000.00-193130.003.78-1.07-22.06%623,898
54.060.00-2141135.004.55-0.95-17.27%8492
41.130.00-14296140.005.50-1.30-19.12%2963,987
48.27+2.67+5.86%7392145.006.40-1.30-16.88%91,359
40.650.00-134986150.007.58-1.47-16.24%783,025
41.89+4.39+11.71%4473155.008.90-2.05-18.72%974,325
38.55+4.85+14.39%18518160.0010.35-2.30-18.18%2352,659
35.03+4.43+14.48%2410165.0012.03-2.15-15.16%723,834
31.85+1.90+6.34%31937170.0013.75-2.44-15.07%1744,041
29.24+4.29+17.19%371,531175.0015.80-3.00-15.96%1451,892
26.45+4.05+18.08%632,806180.0017.75-3.65-17.06%993,827
23.84+3.40+16.63%492,184185.0020.31-3.78-15.69%842,240
21.44+3.59+20.11%961,864190.0022.53-4.24-15.84%211,455
18.91+2.92+18.26%821,161195.0025.89-2.21-7.86%19701
16.76+2.76+19.71%1262,666200.0028.05-1.50-5.08%30720
14.50+2.06+16.56%53846205.0031.51-0.84-2.60%6290
13.00+2.00+18.18%1391,397210.0034.80-3.68-9.56%16369
11.52+1.17+11.30%54681215.0039.450.00-26749
10.20+1.30+14.61%3821,105220.0041.81-3.29-7.29%21341
8.87+1.17+15.19%1031,748225.0046.920.00-3263
7.50+1.10+17.19%271,031230.0049.00-1.10-2.20%11287
6.80+1.40+25.93%53669235.0057.89-1.31-2.21%2200
5.85+0.45+8.33%17866240.0068.000.00-7197
5.10+0.55+12.09%37538245.0063.31-8.34-11.64%4113
4.45+0.80+21.92%572,191250.0064.550.00-42250
3.90+0.35+9.86%18288255.0074.350.00-263
3.10+0.22+7.64%56686260.0076.50-13.80-15.28%196
2.76+0.18+6.98%30203265.0084.000.00-180
2.43+0.38+18.54%30524270.0096.800.00-153
2.10+0.18+9.37%17856275.0092.95-12.77-12.08%121
1.88+0.33+21.29%15468280.0093.750.00-23
1.64+0.20+13.89%22326285.00131.400.00-20
1.39+0.12+9.45%108253290.00133.290.00-11
1.23+0.09+7.89%975,197295.00149.250.00-60
1.10+0.10+10.00%741,465300.00129.410.00-11
0.950.00-4107305.00139.710.00-10
0.84+0.16+23.53%4355310.00142.040.00-20
0.75-0.13-14.77%8412315.00129.010.00-60
0.66+0.11+20.00%12,107320.00146.250.00-180
0.590.00-1484325.00157.390.00-13
0.53+0.07+15.22%241,445330.00141.450.00-20