Australia markets open in 2 hours 6 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.41+4.90 (+2.00%)
At close: 4:00PM EDT
249.80 +0.39 (+0.16%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
190.000.00-548060.000.820.00-152,668
163.500.00-451262.500.920.00-1611,232
149.400.00-212965.000.980.00-571,098
139.170.00--12867.501.060.00-4841
155.230.00-1278870.001.120.00-21,435
129.000.00-112472.501.170.00-61,467
172.68-3.42-1.94%11,37475.001.300.00-21,224
147.100.00-17677.501.25-0.16-11.35%3815
147.040.00-37480.001.34-0.14-9.46%14398
123.560.00-318482.501.45-0.09-5.84%768517
123.050.00-39885.001.730.00-431,984
124.100.00-1232587.501.800.00-71,836
163.000.00-142890.001.920.00-382632
129.000.00-19392.501.90+0.05+2.70%342,455
136.290.00-2826395.002.01-0.19-8.64%21,059
129.400.00-132697.502.350.00-51,986
148.000.00-11,297100.002.480.00-994,444
125.800.00-4285102.502.640.00-251,528
144.000.00-2365105.002.63-0.04-1.50%23,384
94.200.00-2512107.502.950.00-5561,530
141.100.00-4216110.003.200.00-202,057
138.400.00-31,032112.503.300.00-105,198
113.750.00-3671115.003.340.00-122,372
89.850.00--216116.253.900.00-76573
98.520.00-1753117.504.000.00-41,572
109.630.00-3242118.755.600.00-4450
129.100.00-72,210120.003.75-0.20-5.06%3800
107.880.00-16230121.253.88-2.12-35.33%2353
127.990.00-1523122.505.900.00-31,107
128.300.00-1329123.754.900.00-10225
128.00-0.36-0.28%25,458125.004.20-0.30-6.67%126,491
87.400.00-8250126.255.200.00-2426
122.000.00-3484127.507.100.00-4241
125.600.00-1901,312128.756.700.00-3212
125.660.00-16863130.004.800.00-1410
124.590.00-12503131.255.050.00-372464
119.160.00-1910132.505.250.00-180528
121.09-0.58-0.48%3756133.755.000.00-11229
118.90+2.15+1.84%70662135.005.450.00-401,452
117.85-2.56-2.13%13483136.256.800.00-1513
116.75-2.25-1.89%1743,823137.506.120.00-42,716
115.54-0.21-0.18%120869138.755.550.00-34441
114.51-0.42-0.37%1862140.005.94-0.01-0.17%52,083
110.050.00-961,302142.506.620.00-16525
113.000.00-21,253145.006.65-0.34-4.86%8603
107.92-2.91-2.63%10768147.506.870.00-28460
105.85-0.86-0.81%604,335150.007.40-0.03-0.40%834,864
104.900.00-6516152.507.940.00-3235
101.10-2.35-2.27%11,056155.008.15-0.47-5.45%11,942
101.500.00-11,056157.5010.900.00-2764
99.130.00-61,731160.009.23-0.16-1.70%182,248
96.05+0.05+0.05%42,408162.509.60-0.35-3.52%101,081
94.70+1.24+1.33%11,823165.009.440.00-11,664
90.23+1.61+1.82%181,105170.0011.39+0.29+2.61%152,553
87.30+1.05+1.22%42,323175.0012.35+0.10+0.82%1222,797
83.80+4.15+5.21%174,309180.0013.85+0.02+0.14%24,883
79.28-0.32-0.40%41,227185.0015.00-0.20-1.32%3591
76.85+2.63+3.54%784,410190.0016.73-0.02-0.12%115,482
73.32-0.48-0.65%132,331195.0018.05-0.30-1.63%28741
70.30+3.37+5.04%935,504200.0019.75-0.30-1.50%3774,488
66.85-0.45-0.67%493,607205.0021.50-0.30-1.38%921,313
63.00+1.70+2.77%502,494210.0023.60-0.20-0.84%60740
60.62+2.30+3.94%331,836215.0025.67-0.03-0.12%151,865
57.62+2.14+3.86%81,525220.0027.35-0.45-1.62%9951
55.05+1.25+2.32%971,956225.0029.95-0.10-0.33%11604
53.00+3.00+6.00%433,073230.0032.25-0.15-0.46%8246
48.00-1.00-2.04%182,199235.0034.25-0.55-1.58%16449
46.62+0.37+0.80%201,845240.0037.20-0.15-0.40%4452
45.34+2.04+4.71%5566242.5038.50-0.15-0.39%3415
44.20+1.20+2.79%13524245.0039.80-0.20-0.50%8595
43.30+1.58+3.79%60343247.5040.85-1.35-3.20%39125
42.70+1.70+4.15%2031,693250.0042.59+0.44+1.04%92283
39.90+1.75+4.59%28329255.0045.37-0.43-0.94%51218
37.900.00-13406260.0049.400.00-29128
35.140.00-199265.0050.900.00-2235
33.89+0.99+3.01%51,240270.0053.750.00-662
30.980.00-10597275.0057.60+0.40+0.70%5040
31.12+1.19+3.98%2269280.0060.81-7.99-11.61%8199
28.87-0.13-0.45%1165285.0075.300.00-1115
28.10+0.95+3.50%1098287.5065.40-2.05-3.04%35273
27.150.00-1260290.0065.760.00-1849
25.060.00-8106295.0086.150.00-224
25.04+1.74+7.47%1421,712300.0074.68-0.27-0.36%4153
23.600.00-1140305.0095.050.00-261
22.670.00-2067310.00113.350.00-11
21.420.00-16207312.5083.650.00-3724
19.90+0.18+0.91%2415320.00111.850.00-22
18.65-0.18-0.96%12251325.0094.110.00-1045
17.50-0.33-1.85%1195330.0099.110.00-634
16.25+0.55+3.50%1770337.50103.550.00-530
16.400.00-1269340.00134.650.00-212
13.650.00-1241,096350.00113.250.00-6874
432.000.00-1120360.0013.290.00-2108
12.00-1.00-7.69%1440362.50167.500.00-340
434.500.00-123370.0011.250.00-5594
11.10+0.15+1.37%2452375.00150.400.00-146
425.950.00-187380.0013.900.00-75343
9.50-0.20-2.06%3205387.50194.600.00-11
392.450.00-129390.0018.030.00-2344
8.30+0.28+3.49%732,774400.00159.750.00-257
405.600.00-468410.0020.510.00-42519
397.100.00-394420.0023.030.00-1774
403.000.00-1125430.0019.100.00-1391
380.600.00-354440.0026.450.00-42490
330.000.00-1264450.0028.000.00-21,617
362.600.00-4163460.0028.200.00-1460
359.400.00-254465.0030.40+3.90+14.72%167
309.800.00-2190470.0031.750.00-49379
352.400.00-457475.0033.100.00-5113
357.150.00-3544480.0034.300.00-6210
353.150.00-159485.0035.500.00-2288
348.750.00-1108490.0035.700.00-1276
371.100.00-144495.0030.800.00-272
293.210.00-41,443500.0041.420.00-81,778
327.700.00-170505.0038.200.00-2106
342.610.00-6124510.0037.150.00-460
272.550.00-1367515.0042.350.00-151
316.200.00-1249520.0043.750.00-3141
279.550.00-2135525.0042.830.00-164
257.600.00-1250530.0049.400.00-1103
305.400.00-1195535.0047.500.00-641
236.000.00-2183540.0053.420.00-3309
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
241.900.00-6243560.0056.500.00-21487
299.380.00-12346570.0060.500.00-1136
225.080.00-9339580.0064.250.00-7177
269.690.00-1201590.0067.450.00-896
224.350.00-171,205600.0070.250.00-11519
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