Australia markets close in 4 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.94-2.64 (-1.35%)
At close: 4:00PM EDT
192.20 -0.74 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.000.00-211162.501.29-0.08-5.84%20215
115.830.00--865.001.610.00--164
139.580.00--3267.503.020.00-1412
125.00+9.51+8.23%24470.002.140.00-1411
122.880.00--4472.501.880.00-34
123.280.00-12417275.002.220.00--124
129.190.00--3677.502.420.00-732
117.000.00-17380.004.150.00-7125
100.200.00--4482.503.320.00-88
97.710.00--3285.003.210.00-125
113.16+12.16+12.04%14487.503.600.00-1268
94.040.00--1690.004.50+0.20+4.65%143
105.000.00-11792.504.190.00-567
108.000.00-11495.004.730.00--40
108.130.00--20097.505.000.00--244
99.44-4.56-4.38%4485100.005.500.00-3211
92.250.00--164102.505.800.00-3132
97.500.00-525105.006.380.00--12
92.500.00--36107.506.040.00--32
93.000.00-143110.007.750.00-3165
85.110.00--28112.509.850.00-4128
93.760.00--16115.008.950.00-12167
98.500.00--24117.5010.150.00-137
84.00-2.20-2.55%274120.006.50-3.75-36.59%128
72.340.00---122.5010.750.00-37
86.000.00-1801125.0011.000.00-392
76.850.00-14127.5010.750.00--20
78.00-1.39-1.75%1067130.0013.720.00--72
68.000.00-237132.5015.360.00--140
71.770.00-224135.0015.000.00-1064
72.00-2.34-3.15%11205137.5015.850.00-141,054
70.64-2.28-3.13%68140.0016.95+0.40+2.42%15156
69.50-2.05-2.87%162142.5015.790.00--4
68.00-2.05-2.93%149145.0017.160.00-630
56.450.00--148147.5019.510.00-8128
67.150.00-1316150.0020.50+0.50+2.50%5732
66.050.00-1034152.5021.010.00-36170
63.000.00-439155.0022.320.00-3948
61.45+5.95+10.72%-44157.5022.890.00-11155
59.00-2.65-4.30%330160.0023.970.00-12348
58.65-0.95-1.59%1833162.5025.500.00-20238
58.850.00-429165.0026.250.00-39171
58.150.00-122167.5027.000.00-551
55.00-1.00-1.79%886170.0028.000.00-4197
54.55+1.65+3.12%123172.5032.450.00-678
50.96-1.94-3.67%8521175.0032.000.00-12620
50.70+2.70+5.63%1210177.5034.900.00-9165
49.20-0.80-1.60%23534180.0033.060.00-2182
49.100.00-184182.5037.800.00-34382
43.30-5.51-11.29%16586185.0036.05-0.90-2.44%1594
46.15-1.35-2.84%1865187.5037.85-0.17-0.45%1178
44.00-2.40-5.17%10802190.0040.77-0.78-1.88%1190
44.37-1.63-3.54%2284192.5040.000.00-3605
42.00-3.95-8.60%7182195.0043.58+2.58+6.29%7103
40.45-4.15-9.30%380197.5045.24+1.24+2.82%2604
40.00-2.45-5.77%763,166200.0046.87+2.07+4.62%3421
38.90-2.25-5.47%8405202.5046.85+0.45+0.97%5107
37.50-2.47-6.18%8325205.0047.650.00-31126
36.10-4.65-11.41%6171207.5049.400.00-45119
37.20-0.99-2.59%93147210.0050.170.00--4
36.00-5.85-13.98%1242212.5051.670.00-2129
33.84-1.01-2.90%696215.0053.440.00-25
28.990.00-3100217.50-----
34.500.00-2133220.0054.000.00--8
34.50+2.27+7.04%316222.5058.290.00-40120
32.100.00-1516225.0060.000.00-1125
29.750.00-168227.50-----
29.450.00-334230.0061.260.00--32
30.760.00--16232.5065.000.00-11
28.40-1.90-6.27%270235.0065.650.00-319
28.820.00-188237.5064.000.00--4
28.000.00-140240.0066.460.00--8
26.620.00--21242.5081.700.00--8
26.50-1.00-3.64%213245.00-----
25.31-0.69-2.65%30121247.5085.450.00--24
24.42+0.42+1.75%59705250.0075.000.00-928
27.000.00-153255.00-----
22.530.00-1152260.0087.190.00-244
21.000.00-5119265.0091.750.00--8
16.000.00-2246270.0089.850.00-820
19.000.00-1682275.0093.500.00--8
20.000.00-15280.004.850.00--1
19.300.00-117285.00-----
15.450.00-59287.50-----
16.69-1.01-5.71%2129290.00108.650.00-21
16.770.00-25295.00-----
15.15-1.15-7.06%2178300.00112.790.00-244
14.950.00--4305.00-----
516.750.00-19310.0010.160.00-814
14.540.00-19312.50-----
407.100.00-212320.0012.550.00-14
12.110.00-1179325.00141.000.00--1
400.800.00--0330.0013.500.00--2
11.350.00-339337.50-----
390.850.00-48340.0015.020.00-17
9.95-0.90-8.29%6804350.00161.500.00-126
376.150.00--0360.0012.770.00-22
7.98-2.02-20.20%1045362.50-----
368.000.00--0370.0014.650.00--1
9.000.00-8206375.00186.810.00--4
400.000.00-13380.0021.000.00-110
7.60-1.40-15.56%1181387.50-----
432.500.00-1250390.0020.000.00-161
6.80-0.95-12.26%801,174400.00217.050.00-137
369.000.00-141410.0028.110.00-1333
352.000.00-15420.0025.500.00-13
365.000.00-39430.0024.170.00-28
358.680.00-17440.0027.480.00-1041
340.450.00-17450.0033.480.00-333
375.040.00-14460.0035.960.00-341
394.000.00-16470.0044.000.00-59
296.170.00-34480.0039.000.00-16
289.350.00-20490.0039.450.00--1
304.920.00-6195500.0048.240.00-422
313.530.00-11510.0043.000.00-15
298.750.00-415520.0054.700.00-118
292.000.00-29530.0061.450.00-135
322.530.00-13540.0060.000.00-116
271.850.00-350550.0066.500.00-2262
248.810.00-12560.0062.000.00-3537
253.350.00-113570.0063.150.00-11
258.530.00-113580.0061.000.00-16
225.810.00-137590.0077.500.00-1334
245.000.00-2256600.0087.350.00-299181
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