Australia markets close in 2 hours 48 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.37+3.75 (+1.96%)
At close: 04:00PM EST
192.75 -2.62 (-1.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
92.900.00-131960.000.010.00-32,127
120.000.00-1165.000.010.00-31,709
127.00+4.12+3.35%133670.000.010.00-21,233
117.150.00-210975.000.010.00-71,820
79.850.00-21580.000.010.00-22,788
85.760.00-112985.000.010.00-151,673
104.510.00-16290.000.010.00-981,393
105.450.00-26895.000.010.00-41,491
96.000.00-123278100.000.01-0.01-50.00%64,739
89.43+18.89+26.78%377105.000.02-0.01-33.33%222,771
77.520.00-1181110.000.02-0.01-33.33%147,438
81.20+6.20+8.27%1263115.000.03-0.01-25.00%148,147
74.500.00-21586120.000.05-0.01-16.67%66,332
69.00-0.40-0.58%91,551125.000.06-0.03-33.33%1028,369
63.260.00-21,235130.000.09-0.02-18.18%3,33415,582
65.100.00-62,798135.000.13-0.02-13.33%5113,151
56.28+4.28+8.23%14,371140.000.18-0.05-21.74%20813,013
50.30+0.20+0.40%217,084145.000.25-0.07-21.87%16714,786
45.75+2.51+5.80%114,577150.000.37-0.11-22.92%60711,360
42.25-2.73-6.07%24152.500.43-0.13-23.21%71391
40.50+2.09+5.44%273,944155.000.52-0.17-24.64%1,3837,549
37.92+0.05+0.13%128157.500.63-0.21-25.00%324374
36.29+3.39+10.30%625,028160.000.77-0.23-23.00%75712,379
32.870.00-1175162.500.91-0.31-25.41%227564
30.88+1.49+5.07%547,489165.001.10-0.32-22.54%83511,764
38.670.00-459167.501.34-0.45-25.14%424457
26.72+2.52+10.41%775,050170.001.65-0.52-23.96%1,95513,099
24.80+0.40+1.64%871172.502.16-0.34-13.60%602639
21.90+1.72+8.52%1875,648175.002.40-0.75-23.81%9067,816
20.75+2.48+13.57%129235177.502.97-0.78-20.80%4991,471
18.86+1.76+10.29%3615,770180.003.40-1.04-23.42%1,8668,249
17.05+2.30+15.59%98660182.504.20-1.00-19.23%5561,461
14.95+1.80+13.69%2755,076185.004.75-1.33-21.87%1,0935,262
13.60+1.70+14.29%293572187.505.85-1.23-17.37%8034,064
12.05+1.89+18.60%6057,151190.006.57-1.58-19.39%1,57612,835
10.70+1.80+20.22%7751,386192.507.60-1.72-18.45%3,1331,109
9.35+1.66+21.59%1,7919,120195.008.65-1.95-18.40%2,0408,604
8.06+1.46+22.12%1,2551,401197.5010.10-2.00-16.53%438949
7.10+1.45+25.66%3,4019,801200.0011.30-2.30-16.91%7752,502
5.10+1.05+25.93%1,1743,986205.0014.98-1.97-11.62%6061,652
3.63+0.83+29.64%2,2105,498210.0018.00-2.30-11.33%433649
2.45+0.55+28.95%1,1743,137215.0022.05-0.50-2.22%33466
1.71+0.41+31.54%5164,261220.0026.60-1.10-3.97%409261
1.16+0.29+33.33%6142,419225.0030.510.00-1288
0.77+0.19+32.76%6903,321230.0037.500.00-1944
0.54+0.14+35.00%2561,562235.0038.150.00-2322
0.37+0.08+27.59%1831,388240.0035.670.00-19
0.24+0.03+14.29%452,747245.0053.290.00-100106
0.17+0.02+13.33%951,342250.0055.21+2.91+5.56%2536
0.14+0.03+27.27%221968255.00120.300.00-380
0.11+0.02+22.22%322,003260.00102.920.00-10
0.07-0.02-22.22%11,862265.00129.100.00-1250
0.060.00-14929270.00140.220.00-30
0.05+0.01+25.00%25966275.00125.300.00-920
0.030.00-164810280.00127.500.00-360
0.030.00-16489285.00107.100.00-140
0.020.00-4246290.00136.940.00-10
0.020.00-20939295.00122.600.00-130
0.01-0.01-50.00%31,173300.00161.850.00-60
0.01-0.01-50.00%4599305.00134.100.00-90
0.010.00-51,525310.00127.800.00-50
0.030.00-1767315.00128.500.00-30
0.010.00-2351320.00-----
0.010.00-20300325.00-----
0.020.00-144330.00169.150.00-40
0.010.00-277335.00180.960.00--0
0.010.00-1542340.00-----
0.020.00-293345.00-----
0.010.00-196350.00187.900.00--0
0.010.00-163355.00-----
0.030.00-1217360.00-----
0.040.00-1294365.00-----
0.010.00-2004,359370.00164.800.00-60