Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
137.000.00-2552360.000.85+0.03+3.66%3823,897
132.800.00-2046262.501.00+0.04+4.17%41,209
117.040.00--12865.001.13+0.03+2.73%3669
139.170.00--12867.501.300.00-10656
134.500.00--77670.001.360.00-11,134
123.690.00--12772.501.48-0.28-15.91%2221,696
121.91+13.18+12.12%41,40075.001.880.00--1,164
125.780.00--9277.502.130.00--880
113.320.00-27880.002.05+0.01+0.49%8464
113.590.00--18682.502.430.00-6476
109.900.00--10085.002.510.00-12,027
119.500.00--35687.502.80-0.05-1.75%22,060
108.000.00--48090.003.10-0.22-6.63%50432
108.630.00--9292.503.700.00-312,363
106.490.00--34895.003.870.00-21,372
98.110.00--11697.503.850.00-21,375
100.02+1.47+1.49%31,465100.004.20+0.03+0.72%105,339
101.400.00--272102.504.600.00-892,010
86.300.00-6373105.004.950.00-623,056
100.750.00--500107.505.400.00-621,508
85.320.00-2218110.005.800.00-921,947
90.120.00-11,057112.506.450.00-1,0006,063
87.50-0.47-0.53%4647115.006.700.00-51,845
89.850.00--216116.257.600.00--268
77.450.00--760117.507.30-0.64-8.06%11,516
78.500.00--228118.758.280.00--452
84.130.00-32,177120.007.830.00-2842
88.290.00--236121.259.200.00-2352
87.190.00--432122.508.930.00--1,104
81.000.00-1176123.757.700.00--288
80.90+4.44+5.81%15,800125.009.00-0.02-0.22%37,081
81.930.00--280126.259.550.00--424
70.650.00-1497127.509.290.00--240
71.950.00-21,468128.7510.590.00--204
76.00-1.90-2.44%8980130.0010.10+0.10+1.00%1561
74.55+4.66+6.67%4540131.2510.54-0.17-1.59%4256
75.000.00-4996132.5010.400.00-1412
73.75+8.25+12.60%1780133.7511.880.00--164
72.300.00-1734135.0011.45-1.70-12.93%21,237
65.240.00--572136.2513.500.00-2512
70.45-2.15-2.96%24,080137.5012.08-1.01-7.72%82,676
73.520.00--828138.7514.300.00-20442
69.110.00-1970140.0012.60-0.20-1.56%72,014
67.68+2.81+4.33%41,377142.5013.66-1.96-12.55%4546
66.750.00-121,346145.0014.50-0.45-3.01%1714
64.10+0.48+0.75%5804147.5017.500.00-12384
62.50+1.50+2.46%34,848150.0016.10+0.05+0.31%752,224
59.980.00-1458152.5017.050.00-2209
59.00-0.01-0.02%6962155.0018.040.00-1997
56.970.00-11,113157.5018.900.00-4303
56.25+0.54+0.97%71,731160.0020.00+0.10+0.50%501,400
54.55+0.09+0.17%12,662162.5020.59-0.16-0.77%9816
53.50+2.20+4.29%41,875165.0022.10+0.15+0.68%12634
51.00+1.00+2.00%8835170.0025.00+1.00+4.17%16323
48.46+0.33+0.69%292,643175.0026.50+0.13+0.49%41,409
45.65-0.03-0.07%384,843180.0028.99-0.61-2.06%422,850
42.60-1.18-2.70%31,356185.0031.900.00-7167
40.80-1.10-2.63%1024,724190.0033.65-0.35-1.03%23,190
38.90+0.40+1.04%132,342195.0037.00+0.40+1.09%1156
36.20-0.70-1.90%745,489200.0039.10+0.10+0.26%423,658
33.70-1.15-3.30%522,575205.0042.70-0.30-0.70%20120
32.54-0.14-0.43%551,796210.0045.050.00-169345
30.49+1.04+3.53%2011,449215.0053.150.00--64
29.00+0.59+2.08%3241,381220.0056.580.00--72
27.39+1.09+4.14%191,476225.0055.500.00-16451
25.70+1.54+6.37%1967230.0057.180.00--96
24.22+0.55+2.32%41,776235.0061.150.00-1109
23.00+0.26+1.14%22694240.0072.750.00-25312
22.40+4.90+28.00%1021242.5068.250.00-2240
20.81+0.46+2.26%1215245.0065.330.00--16
19.270.00-25206247.5067.050.00--40
20.600.00-40577250.0074.900.00-4133
20.150.00-141255.0077.000.00--20
18.07-0.15-0.82%6137260.0090.000.00-2066
17.200.00-187265.0079.940.00--20
14.900.00-7145270.0084.950.00-340
15.000.00-2532275.0094.050.00-225
12.000.00-64124280.0091.880.00-320
12.600.00-929285.0095.780.00--80
9.980.00--52287.5098.280.00--12
12.70+0.40+3.25%43290.007.020.00-6424
9.350.00-4560295.00105.550.00--4
12.00+0.60+5.26%28765300.00117.500.00-11
8.600.00-3232305.00118.410.00--12
503.100.00-123310.008.500.00-1220
9.950.00-1176312.50128.230.00--8
470.500.00-120320.009.050.00-1116
8.600.00-5117325.00-----
423.230.00-146330.0010.300.00-3119
7.65+1.75+29.66%1308337.50148.690.00--12
494.880.00-225340.0011.250.00-2507
6.75-0.30-4.26%10179350.0012.130.00-25516
432.000.00-1120360.0013.290.00-2108
6.500.00-1224362.50-----
434.500.00-123370.0011.250.00-5594
5.23-0.34-6.10%9297375.00185.980.00--20
425.950.00-187380.0013.900.00-75343
4.80-0.25-4.95%1155387.50-----
392.450.00-129390.0018.030.00-2344
4.40-0.35-7.37%471,201400.0018.540.00-51,344
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