Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.76-2.59 (-1.51%)
At close: 04:00PM EST
168.60 -0.16 (-0.09%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
107.12+14.53+15.69%16860.000.010.00-1911,718
70.840.00-3065.000.010.00-14,075
98.30+29.28+42.42%23170.000.010.00-1581,073
97.100.00-14075.000.010.00-72,469
89.29+3.29+3.83%126980.000.010.00-22,923
73.600.00-810585.000.010.00-2814,251
78.28+11.20+16.70%27790.000.010.00-205,754
65.500.00-613895.000.010.00-114,190
68.77-1.30-1.86%1386100.000.010.00-4813,208
59.100.00-5193105.000.030.00-147,859
57.95-2.10-3.50%404,100110.000.04+0.01+33.33%598,910
53.60-3.35-5.88%121,135115.000.050.00-696,464
48.50-3.52-6.77%102,357120.000.07+0.01+16.67%19613,371
42.94-3.54-7.62%62,590125.000.09+0.01+12.50%1,0777,200
39.08-3.62-8.48%263,765130.000.14+0.01+7.69%42411,257
31.89-5.51-14.73%163,571135.000.20-0.03-13.04%1,1608,439
28.22-4.03-12.50%986,952140.000.35-0.03-7.89%5,78116,862
23.47-4.48-16.03%6394,950145.000.60+0.01+1.69%1,9408,375
23.52-3.72-13.66%10365146.000.73+0.07+10.61%642,350
20.30-4.85-19.28%11259147.000.790.00-230755
19.70-5.74-22.56%63206148.000.96+0.07+7.87%201705
19.20-4.40-18.64%5663149.000.98+0.05+5.38%160720
19.28-3.27-14.50%1,51310,638150.001.10+0.03+2.80%3,27116,774
18.18-3.05-14.37%1161,192152.501.62+0.23+16.55%1871,406
15.68-2.97-15.92%1,1357,138155.001.89+0.13+7.39%1,1098,294
13.60-2.81-17.12%4331,770157.502.45+0.21+9.38%4742,711
12.05-2.48-17.07%1,0499,549160.003.15+0.33+11.70%5,1188,131
10.24-2.51-19.69%3211,868162.503.97+0.55+16.08%361946
8.75-2.97-25.34%1,6716,708165.004.80+0.50+11.63%2,7273,914
7.45-2.00-21.16%1,2755,956167.505.94+0.69+13.14%836783
6.01-1.99-24.87%2,0589,946170.007.12+0.84+13.38%1,0754,659
5.00-1.65-24.81%7571,177172.508.57+1.09+14.57%411817
3.95-1.60-28.83%3,0967,927175.0010.08+1.33+15.20%9792,636
3.20-1.35-29.67%1,6801,931177.5011.76+1.43+13.84%475215
2.47-1.23-33.24%2,9488,756180.0013.57+2.07+18.00%4413,542
1.91-1.00-34.36%2661,009182.5015.95+2.75+20.83%119243
1.47-0.83-36.09%9876,048185.0017.90+2.30+14.74%392,319
0.83-0.58-41.13%9835,067190.0023.55+3.77+19.06%19304
0.41-0.44-51.76%1946,334195.0028.55+3.65+14.66%395
0.26-0.26-50.00%2,80913,210200.0043.050.00-284
0.16-0.17-51.52%1901,524205.0033.050.00-252
0.08-0.13-61.90%592,609210.0048.400.00-12
0.06-0.08-57.14%151,530215.0055.550.00-310
0.05-0.05-50.00%602,104220.0057.010.00-12
0.03-0.04-57.14%261,869225.0059.300.00-20
0.03-0.02-40.00%131,077230.0067.050.00-16
0.02-0.02-50.00%111,209235.0099.300.00-3200
0.040.00-600240.0077.020.00-16
0.02-0.01-33.33%1650245.00121.000.00-10
0.01-0.01-50.00%22,075250.0086.250.00-40
0.010.00-65656255.00120.500.00-482
0.010.00-21,137260.00110.450.00-1470
0.020.00-1271265.00102.900.00-100
0.010.00-21625270.00132.200.00-10
0.010.00-11,103275.00137.500.00-20
0.010.00-1551280.0092.850.00-10
0.010.00-2320285.00122.280.00-10
0.030.00-10379290.00153.000.00-10
0.030.00-35,425295.00139.900.00-20
0.010.00-11,944300.00176.420.00-10
0.010.00-1201305.00143.260.00-20
0.020.00-2359310.00142.040.00-20
0.010.00-2423315.00152.700.00-90
0.010.00-112,512320.00146.250.00-180
0.010.00-10607325.00157.390.00-13
0.010.00-12,149330.00159.480.00-43