Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.87-6.23 (-3.75%)
At close: 04:00PM EST
156.22 -3.65 (-2.28%)
Pre-market: 07:33AM EST
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.750.00-21,1575.000.020.00-64
162.600.00-283710.000.040.00--4
172.300.00-64815.000.040.00--1
96.500.00-22120.000.040.00-1516
-----22.500.030.00-16
-----25.000.040.00-144
115.280.00-4530.000.050.00-73,348
97.900.00-2935.000.100.00-1457
127.600.00-514140.000.160.00-6811
108.250.00-4445.000.170.00-1777
112.500.00-1450.000.240.00-5795
99.800.00-1155.000.360.00-228
110.000.00-5360.000.540.00-2104
73.790.00-158162.500.540.00-29,151
101.140.00-23465.000.750.00-12,893
126.700.00-44567.500.750.00-21,662
95.900.00-19370.000.980.00-63,046
65.340.00-217072.501.170.00-5174
62.510.00-349975.001.230.00-2815
87.350.00-618477.501.670.00-192,842
84.550.00-1514380.001.390.00-75,526
81.750.00-611682.501.550.00-31,249
79.000.00-88585.002.050.00-31,440
77.350.00-47387.502.000.00-22,038
82.250.00-616090.002.550.00-22,312
71.600.00-214692.502.980.00-251,511
80.800.00-426395.003.350.00-291,815
62.700.00-927297.502.930.00-130776
76.770.00-32,017100.004.050.00-282,427
61.500.00-2193102.503.550.00-11,311
65.850.00-1171105.003.600.00-273,547
65.030.00-444107.504.890.00-31,540
59.510.00-2203110.005.700.00-521,311
55.780.00-257112.505.050.00-42970
61.010.00-2208115.006.900.00-1092,917
55.400.00-2261117.507.100.00-32,343
51.500.00-7757120.007.870.00-265,507
52.260.00-277122.507.350.00-421,111
54.200.00-31,358125.009.410.00-93,183
53.200.00-2149127.509.900.00-53642
45.470.00-1992130.0010.580.00-2493,432
48.150.00-3185132.5011.620.00-241,098
41.260.00-1434135.0012.150.00-12,285
36.870.00-2353137.5013.000.00-81,943
41.900.00-11,534140.0014.330.00-623,641
35.850.00-4282142.5014.530.00-851,101
35.330.00-1762145.0015.850.00-462,297
33.350.00-5511147.5014.550.00-541,239
31.080.00-458,753150.0018.100.00-2544,728
30.400.00-8364152.5019.150.00-82709
28.000.00-46720155.0020.250.00-103,229
27.250.00-3482157.5021.820.00-81,648
25.820.00-443,014160.0022.600.00-3115,278
25.000.00-31815162.5023.300.00-81,384
23.850.00-44526165.0025.150.00-731,588
22.700.00-7832167.5022.870.00-221,273
21.700.00-1192,940170.0028.700.00-253,499
20.600.00-10614172.5028.600.00-4863
19.600.00-282,069175.0026.930.00-32,175
18.600.00-62745177.5032.700.00-12791
17.700.00-1294,439180.0033.550.00-92,759
16.850.00-39520182.5032.100.00-64617
16.000.00-271,389185.0036.400.00-182,209
15.100.00-81,198187.5035.300.00-220697
14.300.00-883,272190.0035.650.00-293,242
13.200.00-23779192.5044.200.00-69735
12.500.00-71,101195.0039.200.00-11,051
11.750.00-1610197.5047.900.00-21,282
11.150.00-1465,786200.0040.190.00-3334,319
11.230.00-219868202.5050.900.00-41,067
10.500.00-122,003205.0049.650.00-41,020
12.330.00-21,571207.5053.700.00-2611
9.500.00-382,275210.0055.530.00-1613
8.950.00-33456212.5062.700.00-1252
8.500.00-11,341215.0059.100.00-1671
8.700.00-2311217.5053.400.00-4381
7.250.00-331,989220.0058.400.00-11,675
8.550.00-11403222.5059.650.00-4144
6.500.00-213,347225.0062.300.00-1298
6.030.00-13740227.5063.350.00-293
5.600.00-191,750230.0071.250.00-74537
8.100.00-27756232.5098.600.00-13
5.430.00-8651235.00102.120.00-215
5.930.00-2398237.50100.350.00-23
7.000.00-152,694240.0085.530.00-219
4.600.00-12346242.5091.250.00-2508
4.700.00-142,102245.0088.500.00-117
4.100.00-3491247.5088.410.00-24
3.500.00-973,183250.0089.810.00-341
3.400.00-103608255.00101.750.00-1137
2.940.00-52,440260.0096.300.00-1268
3.270.00-81,421265.00105.720.00-11
2.500.00-1834270.00109.990.00-130
2.000.00-41,045275.00122.000.00-10
1.910.00-31,546280.00113.970.00-68
1.850.00-4458285.00163.450.00-250
1.910.00-4374287.50111.750.00-20
1.840.00-28569290.00128.140.00-20
1.520.00-21,147295.00141.490.00-10
1.210.00-53,021300.00137.890.00-20
1.320.00-11,247305.00153.410.00-20
1.220.00-22,159310.00176.410.00-400
0.940.00-1252312.50178.830.00-200
1.040.00-111,964320.00186.700.00-240
0.800.00-28471325.00191.490.00-240
0.750.00-1567330.00177.860.00-20
0.780.00-101,134337.50204.100.00-200
0.810.00-1212,068340.00188.270.00-20
0.440.00-72,956350.00183.600.00-40
0.430.00-11,133360.00201.540.00-200
0.540.00-22437362.50229.040.00-180
0.360.00-20321370.00214.490.00-20
0.330.00-20862375.00221.450.00-20
0.320.00-211,071380.00224.600.00-20
0.340.00-22476387.50254.190.00-200
0.320.00-10689390.00274.230.00-2340
0.250.00-17,141400.00247.910.00-20
0.360.00-341,031410.00251.040.00-600
0.110.00-102,079420.00260.170.00-300
0.180.00-602,853425.00267.340.00-40
0.080.00-503,294430.00272.320.00-40
0.130.00-12,470440.00282.430.00-2100
0.120.00-11,936450.00294.510.00-20
0.100.00-302,118460.00242.670.00-20
0.080.00-202,654470.00313.000.00-50
0.070.00-15,761475.00208.010.00-20
0.100.00-14,531480.00364.750.00-200
0.100.00-12,680490.00334.670.00--0
0.040.00-504,964500.00320.220.00-40
313.530.00-11510.0043.000.00-15
0.050.00-62110520.00370.420.00-10
292.000.00-29530.0061.450.00-135
0.020.00-33,113540.00384.100.00-10
271.850.00-350550.0066.500.00-2262
0.010.00-11,068560.00405.500.00-40
253.350.00-113570.0063.150.00-11
0.020.00-12,564580.00418.530.00-20
225.810.00-137590.0077.500.00-1334
0.030.00-627,836600.00428.800.00-40
222.000.00-46610.0088.570.00-1146
233.380.00-28620.0093.540.00-10237
222.000.00-111630.0086.820.00-639
266.600.00-26640.00108.600.00-172
209.000.00-1206650.00111.000.00-254
265.300.00-26660.0094.400.00-133
187.060.00-15670.00115.000.00-110
203.000.00-113680.00112.700.00-236
231.600.00-112690.00124.000.00-218
187.000.00-9128700.00131.330.00-73151
178.020.00-152710.00142.110.00-139
182.000.00-1290720.00147.610.00-236
178.000.00-218730.00147.650.00-394
176.400.00-1369740.00156.000.00-123143
167.000.00-56210750.00158.440.00-237
161.640.00-24173760.00166.700.00-244
157.850.00-463770.00173.950.00-4152
156.020.00-442780.00165.700.00-118
134.100.00-319790.00184.400.00-1151
148.000.00-43720800.00194.060.00-476
146.820.00-196810.00161.330.00-17
133.490.00-277820.00201.160.00-118
132.000.00-1742830.00-----
126.750.00-334840.00200.680.00-11
117.050.00-1062850.00228.600.00-1632
110.780.00-123860.00208.410.00--1
120.540.00-225870.00-----
125.080.00-2627880.00216.000.00--2
105.740.00-14890.00220.210.00-2422
116.910.00-2124900.00252.500.00-121
113.950.00-2217910.00-----
103.000.00-16920.00245.050.00-68
123.050.00--4930.00-----
93.870.00-317940.00301.950.00--0
100.800.00-930950.00256.000.00-31
129.600.00-510960.00265.850.00-22
128.900.00-45970.00326.800.00--0
85.850.00-12980.00-----
91.000.00-142990.00341.800.00--0
87.000.00-101651,000.00306.650.00-17
78.190.00-2131,020.00-----
75.550.00-31371,040.00348.750.00--1
77.000.00-1281,060.00367.000.00-22
72.000.00-1611,080.00359.400.00-35
62.000.00-101701,100.00374.000.00-12
83.640.00--11,120.00-----
58.650.00--41,140.00-----
63.330.00-221,150.00-----
61.830.00-761,160.00416.850.00--0
71.900.00-111,180.00-----
48.990.00-6201,200.00451.150.00--1
60.190.00-121,250.00-----
43.000.00-2191,300.00-----
34.550.00-191,350.00-----
33.800.00-15721,400.00667.550.00-16
37.400.00-251,450.00-----
26.900.00-1501,500.00747.250.00-11
25.030.00-3131,550.00-----
22.800.00-572081,600.00856.550.00-19