Australia markets open in 9 hours 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.87-6.23 (-3.75%)
At close: 04:00PM EST
157.92 -1.95 (-1.22%)
Pre-market: 08:40AM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
152.500.00-1895.000.010.00-133141
162.380.00-13810.000.010.00-101116
167.000.00-12115.000.010.00-66145
147.600.00-141620.000.020.00-1390
139.710.00-1525.000.020.00-1546
89.100.00-6130.000.010.00-11,516
132.700.00-111035.000.010.00-11,043
75.000.00-3840.000.010.00-27,666
79.800.00-3445.000.010.00-166,143
80.790.00-1050.000.030.00-516,065
100.000.00-259760.000.030.00-1015,674
77.500.00-155762.500.040.00-601,980
102.590.00-113765.000.040.00-502,869
65.500.00-10067.500.050.00-1001,306
95.050.00-274470.000.060.00-511,806
90.050.00-5017172.500.070.00-503,200
94.550.00-11,07175.000.060.00-72,414
84.000.00-5016177.500.060.00-862,454
92.250.00-19880.000.100.00-495,985
86.300.00-321682.500.090.00-12,978
80.500.00-260285.000.140.00-75,508
71.750.00-5031287.500.170.00-12,662
80.900.00-142290.000.180.00-2356,758
72.600.00-19492.500.200.00-12,379
62.000.00-126795.000.250.00-1633,080
50.900.00-432797.500.290.00-2092,984
63.030.00-151,199100.000.340.00-35417,256
61.950.00-1246102.500.410.00-173,316
62.200.00-6365105.000.490.00-1158,223
59.900.00-2426107.500.450.00-493,595
48.030.00-1,0002,649110.000.650.00-4687,239
47.570.00-1702112.500.850.00-46,691
45.260.00-56,436115.001.000.00-56811,124
46.250.00-2295116.251.100.00-42,150
45.550.00-1478117.501.100.00-82,031
42.300.00-9413118.751.150.00-42,091
42.300.00-112,437120.001.350.00-1867,437
41.610.00-5988121.251.460.00-21,547
45.700.00-191,133122.501.520.00-432,296
39.000.00-3630123.751.670.00-61,366
38.150.00-674,384125.001.800.00-3809,239
37.050.00-1768126.251.850.00-111,586
36.100.00-11,313127.502.200.00-291,153
35.250.00-22,113128.752.440.00-1931,766
33.200.00-2510,872130.002.430.00-2,65412,211
32.400.00-92,088131.252.630.00-141,754
31.700.00-43,278132.503.030.00-1071,703
29.190.00-133,206133.753.270.00-184,160
28.350.00-434,696135.003.280.00-4927,061
28.400.00-16487136.253.820.00-471,824
26.300.00-511,389137.503.920.00-7013,101
25.950.00-471,289138.754.100.00-1883,629
25.160.00-9511,671140.004.300.00-1,39410,576
23.200.00-4843,774142.504.990.00-1,1964,804
21.400.00-1444,888145.005.710.00-4127,754
19.650.00-1932,076147.506.400.00-3663,440
18.050.00-1,0699,317150.007.270.00-1,38914,831
15.650.00-1133,873152.508.150.00-1173,072
14.950.00-1565,107155.009.200.00-3516,078
13.550.00-1704,450157.5010.170.00-2594,861
12.220.00-57911,456160.0011.450.00-94114,220
10.950.00-1083,844162.5012.650.00-2294,801
9.800.00-50818,195165.0013.970.00-67919,030
7.750.00-1,81011,319170.0016.900.00-6749,543
6.050.00-9737,756175.0020.180.00-2076,771
4.600.00-93716,345180.0023.880.00-1039,277
3.450.00-6329,280185.0027.650.00-1156,918
2.600.00-8179,114190.0031.850.00-206,658
1.920.00-4195,233195.0036.300.00-91,756
1.460.00-85115,813200.0041.000.00-47,608
1.050.00-1055,873205.0038.150.00-380
0.810.00-1,3745,325210.0047.350.00-2395
0.600.00-1033,849215.0047.550.00-25617
0.470.00-2007,615220.0052.600.00-2590
0.370.00-1,2245,852225.0056.700.00-18495
0.300.00-929,002230.0069.400.00-11,746
0.240.00-314,724235.0070.000.00-160
0.180.00-634,819240.0072.100.00-2,082797
0.200.00-111,037242.5074.400.00-477184
0.150.00-461,191245.0072.400.00-2519
0.130.00-58843247.5075.100.00-110
0.120.00-4810,246250.0083.750.00-70353
0.100.00-1272,480255.0087.100.00-357122
0.090.00-632,950260.0092.100.00-357101
0.080.00-311,595265.0097.420.00-11271
0.070.00-32,887270.00103.700.00-160733
0.050.00-6163,452275.00107.100.00-466193
0.050.00-34,378280.00113.750.00-200838
0.050.00-4063,277285.00112.650.00-17
0.040.00-9558287.50115.130.00-13
0.040.00-51,620290.00122.550.00-5650
0.040.00-52,668295.00128.800.00-80340
0.030.00-4821,164300.00133.700.00-70341
0.030.00-12,626305.00132.650.00-24
0.020.00-123,594310.00166.360.00-12
0.020.00-3607312.50168.890.00-12
0.020.00-12,538320.00151.500.00-6950
0.010.00-15,155325.00181.390.00-20
0.010.00-42,924330.00169.200.00-1001,500
0.040.00-20811337.50199.650.00-80
0.010.00-101,577340.00173.940.00-200
0.010.00-256,167350.00217.600.00-280
0.010.00-151,570360.00223.050.00-601
0.010.00-1668362.50102.650.00-109152
0.010.00-23,999370.00233.150.00-251
0.010.00-112,497375.00214.260.00-10
0.010.00-1001,020380.00247.550.00-90
0.020.00-95674387.50269.900.00-10
0.010.00-101,196390.00204.800.00-24
0.010.00-28,610400.00264.710.00-10
0.010.00-723,089410.00277.440.00-110
0.010.00-81,714420.00287.390.00-200
0.010.00-21,869425.00289.900.00-21
0.010.00-12,924430.00292.150.00-20
0.010.00-101,708440.00260.300.00-10
0.010.00-103,497450.00262.780.00-10
0.010.00-10683460.00290.090.00-10
359.400.00-254465.0030.40+3.90+14.72%167
0.010.00-11,446470.00261.260.00-20
0.010.00-10475.00294.950.00-10
0.010.00-581,817480.00270.350.00-22
353.150.00-159485.0035.500.00-2288
0.010.00-1750490.00288.250.00-20
371.100.00-144495.0030.800.00-272
0.010.00-14,401500.00362.050.00-40
327.700.00-170505.0038.200.00-2106
342.610.00-6124510.0037.150.00-460
272.550.00-1367515.0042.350.00-151
0.010.00-1626520.00348.400.00-80
279.550.00-2135525.0042.830.00-164
257.600.00-1250530.0049.400.00-1103
305.400.00-1195535.0047.500.00-641
0.010.00-51,136540.00388.450.00-20
260.950.00-3143545.0055.000.00-29128
258.030.00-21,021550.0052.350.00-10669
294.070.00-1207555.0052.550.00-2110
0.010.00-11,241560.00388.300.00-20
299.380.00-12346570.0060.500.00-1136
0.010.00-10980580.00407.450.00-20
269.690.00-1201590.0067.450.00-896
0.010.00-1629,030600.00440.600.00-380
258.650.00-10115610.0074.050.00-951
215.000.00-13241620.0079.300.00-48174
216.500.00-4283630.0081.450.00-2475
192.000.00-1429640.0086.000.00-4349
199.600.00-15671650.0093.000.00-23205
197.550.00-9469660.0094.650.00-7145
183.000.00-22196680.00105.000.00-980
170.700.00-7677700.00114.950.00-11329
159.000.00-421,207720.00125.300.00-2709
152.690.00-118305740.00143.800.00-1240
141.600.00-471,154760.00144.700.00-1796
135.650.00-21573780.00158.810.00-338
129.200.00-541,348800.00168.000.00-1914
117.500.00-10630820.00178.580.00-730
112.000.00-9434840.00197.350.00-465
104.900.00-4423860.00212.600.00-116
100.820.00-12343880.00226.300.00-318
95.270.00-5366900.00241.550.00-5108
88.000.00-4245920.00228.700.00-224
88.000.00-2446940.00246.100.00-227
78.000.00-4171960.00291.000.00-178
97.500.00-25970.00264.400.00-160
77.960.00-153980.00261.300.00-14
97.380.00-245990.00268.200.00-610
68.500.00-141491,000.00285.400.00-332
60.950.00-191,020.00308.000.00--5
62.510.00-1331,040.00342.750.00-114
85.000.00-1221,060.00319.750.00-45
58.840.00-9361,080.00339.800.00-110
51.210.00-81331,100.00356.250.00-56
72.300.00-3161,120.00367.500.00-35
41.060.00--71,140.00383.110.00-2420
39.900.00-8131,150.00393.100.00--3
62.000.00--41,180.00422.200.00--1
38.830.00-11641,200.00-----
54.050.00--21,220.00473.650.00--3
49.150.00-1441,250.00512.900.00--2
29.000.00-7271,300.00-----
23.150.00-4771,350.00594.750.00--3
22.050.00-2431,400.00-----
21.250.00-1561,450.00-----
20.660.00-13731,500.00743.900.00--5
15.070.00-9391,550.00-----
15.500.00-122181,600.00797.900.00--2