Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.76-2.59 (-1.51%)
At close: 04:00PM EST
168.79 +0.03 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
155.500.00-17275.00-----
123.950.00-114610.00-----
119.550.00-2715.00-----
116.900.00-10020.000.020.00-138
111.000.00-10025.000.020.00-1103
133.400.00-18530.000.020.00-2906
102.900.00-32035.000.030.00-11,168
95.000.00-3640.000.040.00-1321,588
-----45.000.060.00-2412
106.600.00-2350.000.07-0.01-12.50%31,788
60.970.00-2155.000.12-0.08-40.00%2227
-----60.000.15+0.02+15.38%367828
51.800.00-11365.000.20+0.03+17.65%21,835
97.920.00-628570.000.25+0.01+4.17%2191,457
64.490.00-226175.000.320.00-121,323
85.080.00-241,54780.000.42+0.02+5.00%1735,334
78.800.00-2820485.000.57+0.03+5.56%23,245
71.550.00-56090.000.76+0.08+11.76%193,167
69.570.00-368095.001.02+0.10+10.87%133,620
74.450.00-1123100.001.27+0.09+7.63%23713,036
64.53+8.68+15.54%25335105.001.62+0.08+5.19%667,374
61.24+8.99+17.21%30328110.002.08+0.17+8.90%1296,870
59.500.00-1295115.002.50+0.10+4.17%606,063
56.750.00-151,070120.003.30+0.33+11.11%2469,174
46.70-5.45-10.45%11,583125.004.10+0.45+12.33%583,019
45.00-3.61-7.43%212,818130.005.05+0.45+9.78%903,811
40.46-3.12-7.16%31,897135.006.05+0.53+9.60%582,460
36.05-4.70-11.53%41,681140.007.25+0.55+8.21%1,1518,229
33.55-3.45-9.32%214,063145.008.70+0.88+11.25%604,197
30.60-2.40-7.27%476,226150.0010.00+0.68+7.30%4,7588,443
27.40-2.66-8.85%93,209155.0012.10+1.16+10.60%1,0752,996
24.05-2.85-10.59%484,759160.0013.75+0.80+6.18%2276,857
21.17-3.13-12.88%1234,152165.0016.20+1.33+8.94%1,7203,313
18.80-2.60-12.15%3107,359170.0018.35+1.05+6.07%3463,412
16.30-2.25-12.13%965,746175.0022.09+2.54+12.99%243,384
14.40-2.19-13.20%908,582180.0023.66+1.53+6.91%263,046
12.05-2.18-15.32%4,1477,026185.0027.30+2.00+7.91%11,748
10.10-2.30-18.55%1143,467190.0031.05+2.35+8.19%42,019
8.60-2.21-20.44%1092,196195.0041.640.00-2977
7.60-1.35-15.08%4735,113200.0039.20+4.25+12.16%42,816
6.15-1.60-20.65%621,584205.0041.94+1.69+4.20%2468
5.49-1.21-18.06%282,119210.0046.45-2.80-5.69%2713
4.80-0.95-16.52%6934215.0050.85-2.20-4.15%362
3.95-0.90-18.56%751,517220.0064.500.00-3460
3.15-0.98-23.73%62,361225.0059.020.00-842
2.93-0.53-15.32%221,600230.0084.750.00-12
2.26-0.71-23.91%54,160235.00105.400.00-250
1.93-0.55-22.18%81,577240.0073.75+0.76+1.04%118
1.68-0.07-4.00%10523245.0078.55+3.30+4.39%436
1.41-0.39-21.67%302,727250.0084.00-7.16-7.85%311
1.550.00-3949255.0094.030.00-25
1.270.00-22,474260.00135.630.00-18
1.120.00-1896265.00108.080.00-81
0.960.00-72825270.00102.00-1.45-1.40%300252
0.680.00-131,844275.00117.750.00-20
0.730.00-6833280.00141.530.00-21
0.47-0.16-25.40%2567285.00133.800.00-540
0.550.00-27954290.00172.350.00-55
0.490.00-103767295.00169.000.00-10
0.30-0.11-26.83%74,995300.00158.510.00-90
0.26-0.12-31.58%1699305.00126.300.00-20
0.290.00-1722310.00160.400.00-90
0.21-0.07-25.00%1420315.00132.050.00-130
0.250.00-10674320.00129.900.00-10
0.180.00-20362325.00136.480.00-20
0.180.00-15690330.00204.250.00-20
0.180.00-1436335.00146.210.00-20
0.170.00-9269340.00183.610.00-10
0.140.00-2334345.00174.550.00-310
0.120.00-10985350.00166.000.00-10
0.110.00-12383355.00107.450.00-66
0.070.00-3456360.00175.260.00-10
0.100.00-3264365.00227.600.00-3210
0.070.00-1491370.00108.320.00--10
0.140.00-8052,048375.00120.720.00-81
0.130.00-4585380.00247.790.00-10
0.06+0.01+20.00%2433390.00211.080.00-20
0.030.00-11,132400.00220.570.00-20
0.010.00-72565410.00244.680.00-100
0.020.00-4801420.00238.830.00-21
0.040.00-11622425.00236.110.00-21
0.020.00-2429430.00241.040.00-20
0.060.00-2687440.00285.200.00-10
0.040.00-2474450.00265.230.00-10
0.060.00-1850460.00285.610.00-20
0.010.00-2457470.00210.350.00--1
0.010.00-20368475.00303.100.00-20
0.060.00-2501,504480.00295.710.00-10
0.050.00-1305490.00324.540.00-120
0.010.00-1585500.00361.850.00-20
0.050.00-120914520.00358.500.00-10
0.020.00-33608540.00402.200.00-360
0.040.00-7660560.00411.900.00-40
0.010.00-1861580.00414.290.00-1180
0.020.00-61,674600.00442.850.00-860