Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.71 +2.41 (+1.59%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
149.000.00-105.00-----
-----10.000.030.00-150
153.100.00-1215.00-----
-----20.000.100.00-525
-----25.000.080.00-60403
122.580.00-1130.000.120.00-520
116.700.00-2235.000.220.00-2000
121.570.00-4240.000.270.00-20243
116.100.00-1045.000.500.00-50
-----50.000.680.00-15118
88.500.00-1060.000.970.00-264,220
104.050.00-2062.501.120.00-101,288
98.450.00-1011365.001.400.00-161,575
82.000.00-212167.501.540.00-61,323
77.000.00-876670.001.770.00-21,390
142.330.00-2412872.501.980.00-211,700
78.930.00-11,08575.002.100.00-91,737
86.650.00-26177.502.340.00-12596
82.100.00-16880.002.600.00-1891,402
73.250.00-418382.503.050.00-1031,165
77.760.00-400085.003.350.00-1572,009
81.500.00-1087.503.400.00-3201,820
82.370.00-144390.003.850.00-543,842
63.500.00-1092.505.100.00-82,558
58.800.00-924395.004.890.00-50
64.500.00-2833597.505.700.00-82,425
58.180.00-21,144100.005.500.00-237,535
54.780.00-10234102.506.400.00-21,929
52.320.00-7315105.007.500.00-344,438
46.600.00-30107.507.050.00-31,407
48.650.00-10110.007.420.00-70
42.400.00-50112.508.600.00-15,711
41.000.00-2543115.008.680.00-303,030
42.200.00-290116.259.600.00-19645
50.700.00-10117.509.800.00-1851,847
47.750.00-6196118.7510.100.00-210853
37.100.00-382,234120.0010.000.00-634,358
36.550.00-1230121.2510.650.00-440
36.890.00-2566122.5010.800.00-141,471
37.450.00-63315123.7511.200.00-680
39.950.00-20125.0011.900.00-1660
34.250.00-38287126.2512.650.00-60
35.500.00-260127.5012.450.00-46601
37.850.00-50128.7512.900.00-6779
38.050.00-24647130.0013.300.00-422,697
36.100.00-8401131.2514.700.00-10
35.800.00-15855132.5014.200.00-10764
34.850.00-14605133.7514.650.00-15383
35.000.00-10456135.0015.240.00-340
34.250.00-23244136.2515.650.00-30
31.050.00-442,403137.5016.200.00-44,752
31.540.00-1592138.7516.650.00-50
32.000.00-150140.0017.500.00-734,886
30.420.00-31,007142.5018.900.00-90
27.920.00-1100145.0019.800.00-300
25.700.00-3439147.5020.600.00-221,189
25.450.00-1512,849150.0022.300.00-638,361
24.610.00-7474152.5023.450.00-390
24.210.00-51,091155.0024.870.00-703,986
21.700.00-7648157.5026.300.00-340
21.650.00-342,183160.0027.330.00-3190
20.250.00-222,127162.5028.900.00-472,038
19.750.00-650165.0029.920.00-643,618
16.800.00-540170.0033.400.00-677,444
15.370.00-800175.0040.000.00-135,677
13.550.00-5598,179180.0040.520.00-40
12.150.00-591,729185.0042.880.00-54,646
10.600.00-1996,006190.0049.050.00-10
10.150.00-272,829195.0051.530.00-43,158
8.440.00-27210,108200.0053.760.00-340
8.000.00-5030205.0058.300.00-5043,984
6.600.00-240210.0062.250.00-55,204
6.120.00-210215.0067.950.00-43,611
5.400.00-3615,926220.0071.300.00-80
4.700.00-2810225.0081.420.00-43,571
4.150.00-2436,175230.0079.900.00-96,099
3.680.00-123,725235.0086.350.00-132,310
3.400.00-1694,587240.0090.080.00-234,743
2.850.00-11,114242.5093.500.00-4905
2.940.00-321,456245.0095.850.00-62,670
2.950.00-4786247.5098.150.00-3553
2.710.00-349,980250.00100.500.00-277,411
2.040.00-360255.00102.980.00-21,427
2.120.00-173,187260.00109.150.00-72,341
1.850.00-20265.00114.390.00-8967
1.620.00-62,760270.00119.620.00-42,153
1.460.00-2520275.00120.550.00-61,930
1.320.00-5310,183280.00128.800.00-1849,016
1.260.00-70285.00137.400.00-10722
1.030.00-9761287.50135.750.00-7323
1.100.00-511,940290.00139.080.00-21320
0.960.00-220295.00149.500.00-3552
0.840.00-5918,037300.00148.600.00-4954
0.660.00-192,179305.00145.660.00-10177
0.750.00-33,556310.00165.440.00-30
0.590.00-5502312.50156.500.00-1059
0.650.00-22,046320.00162.740.00-1190
0.500.00-700325.00170.250.00-80
0.490.00-12,695330.00164.380.00-231,566
0.370.00-2862337.50181.370.00-535
0.450.00-91,363340.00194.560.00-153
0.350.00-64,693350.00193.190.00-740
0.300.00-9870360.00217.400.00-163
0.380.00-9667362.50102.650.00-109152
0.250.00-11600370.00184.000.00-228
0.240.00-51,981375.00214.260.00-10
0.230.00-1685380.00115.200.00-472
0.180.00-1677387.50115.650.00-541
0.480.00-100390.00219.950.00-17
0.200.00-108,277400.00231.000.00-67
0.230.00-20410.00142.660.00-121
0.140.00-31,733420.00218.090.00-620
0.150.00-11,937425.00226.410.00-250
0.130.00-10430.00231.830.00-780
0.290.00-151,172440.00260.300.00-10
0.120.00-23,072450.00283.920.00-209
0.150.00-1523460.00250.550.00-480
359.400.00-254465.0030.40+3.90+14.72%167
0.130.00-5852470.00261.260.00-20
0.120.00-211724475.00216.650.00-16
0.090.00-100480.00270.350.00-22
353.150.00-159485.0035.500.00-2288
0.080.00-21,107490.00288.250.00-20
371.100.00-144495.0030.800.00-272
0.080.00-53,388500.00289.910.00-222
327.700.00-170505.0038.200.00-2106
342.610.00-6124510.0037.150.00-460
272.550.00-1367515.0042.350.00-151
0.080.00-3574520.00357.300.00-1241
279.550.00-2135525.0042.830.00-164
257.600.00-1250530.0049.400.00-1103
305.400.00-1195535.0047.500.00-641
0.060.00-12931540.00350.100.00-22
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
0.080.00-2001,025560.00413.410.00-10
299.380.00-12346570.0060.500.00-1136
0.040.00-1301,022580.00400.400.00-20
269.690.00-1201590.0067.450.00-896
0.040.00-296,687600.00425.100.00-40
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