Australia markets open in 3 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.77+4.26 (+1.74%)
As of 3:49PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
188.000.00-212162.501.420.00-4381
145.000.00-72065.001.400.00-1171
139.580.00--3267.501.500.00-456
143.730.00-202070.001.88+0.31+19.75%311
119.500.00-15872.501.620.00-274136
153.000.00-417875.002.020.00-2180
129.190.00--3677.502.010.00-4045
146.200.00-115580.001.86-0.21-10.14%3132
135.500.00-14482.502.980.00-272
124.470.00-164885.002.560.00-237
124.000.00-23487.502.750.00-261
145.100.00-41790.002.850.00-8858
121.690.00-16192.504.150.00-470
107.750.00-1095.003.200.00-155
122.220.00-120097.503.550.00-2264
152.00-0.83-0.54%1612100.003.700.00-92273
129.200.00-4206102.503.850.00-3132
123.000.00-223105.004.250.00-26
122.240.00-140107.504.400.00-631
144.500.00-154110.004.750.00-10142
105.000.00-430112.505.300.00-294
105.000.00-148115.004.80-0.10-2.04%3220
111.960.00-828117.505.280.00-146
130.720.00-586120.006.320.00-351
107.460.00-97122.507.750.00-68
129.80-1.20-0.92%25805125.005.930.00-793
114.020.00-29127.508.600.00-240
120.500.00-170130.0011.000.00-2699
82.000.00-462132.508.700.00-20162
101.500.00-138135.008.450.00-591
117.400.00-30131137.508.800.00-11,068
116.49+4.89+4.38%4227140.007.85-0.65-7.65%10229
115.00+34.70+43.21%454142.509.750.00-18
93.650.00-151145.0012.900.00-430
89.320.00-3151147.5013.500.00-20168
108.00-2.00-1.82%31670150.0010.680.00-11,759
92.050.00-1030152.5010.400.00-4249
105.02+16.02+18.00%148155.0011.000.00-22934
78.000.00-643157.5011.500.00-8154
102.20-0.10-0.10%178160.0015.000.00-12,538
100.000.00-2808162.5015.530.00-2229
57.500.00-538165.0015.550.00-40467
80.100.00-438167.5015.900.00-1523
97.450.00-798170.0014.200.00-341,553
92.820.00-447172.5025.250.00-58779
91.50+0.03+0.03%2379175.0018.850.00-131,622
67.550.00-2258177.5025.000.00-4164
88.00-1.72-1.92%10615180.0017.500.00-141,206
80.050.00-179182.5018.400.00-15501
84.070.00-5839185.0020.950.00-3863
82.12-0.73-0.88%51679187.5023.850.00-32633
81.00+3.00+3.85%12916190.0020.780.00-3745
78.92+2.12+2.76%1181192.5021.47-0.23-1.06%10705
77.90-3.55-4.36%3243195.0022.63-2.12-8.57%3198
75.34-4.16-5.23%5107197.5026.870.00-2622
74.80-0.70-0.93%363,591200.0025.35+1.35+5.63%11,291
71.71-2.59-3.49%37272202.5025.15-0.94-3.60%1661
70.79-5.51-7.22%341,240205.0027.960.00-16381
68.800.00-2163207.5039.450.00-35304
68.950.00-3344210.0040.110.00-1141
68.650.00-18165212.5033.100.00-76136
66.00+6.95+11.77%3145215.0030.80-0.30-0.96%172
67.800.00-8117217.5031.550.00-26
63.220.00-5457220.0033.050.00-5160
62.18+1.18+1.93%1113222.5033.300.00-3100
58.25+0.25+0.43%3747225.0034.72-0.28-0.80%4129
60.72+3.37+5.88%70373227.5055.350.00-15
61.25+3.23+5.57%2356230.0037.710.00-1138
59.000.00-442232.5038.40-26.60-40.92%21
57.000.00-107133235.0039.45-1.46-3.57%830
54.00-2.00-3.57%2105237.5053.650.00-24
54.100.00-1175240.0041.83-1.12-2.61%117
51.250.00-1031242.5043.30-38.40-47.00%28
51.00+5.01+10.89%295245.0043.500.00-46
51.030.00-23125247.5047.200.00-125
48.000.00-91,581250.0048.97+0.32+0.66%80131
46.00-0.20-0.43%1123255.00-----
52.60+11.55+28.14%2418260.0068.440.00-79
44.950.00-9205265.0091.750.00--8
40.570.00-1372270.0060.330.00-414
39.14+0.12+0.31%9772275.0071.590.00-1018
38.540.00-160179280.0065.11-10.06-13.38%211
22.000.00-256285.00-----
34.38+14.18+70.20%322287.50-----
33.500.00-154290.0081.500.00-40
32.00-1.00-3.03%1011295.00-----
32.250.00-11,006300.0078.84-18.99-19.41%112
29.000.00-417305.00-----
29.200.00-220310.0010.160.00-814
27.60-1.40-4.83%290312.50-----
25.00-0.45-1.77%244320.0012.550.00-14
24.550.00-10133325.00138.900.00-11
22.660.00-118330.00120.450.00--1
23.480.00-447337.50129.850.00--1
25.010.00-415340.0015.020.00-17
20.00+2.00+11.11%112,399350.00164.650.00-50
376.150.00--0360.0012.770.00-22
17.15-0.85-4.72%189362.50-----
368.000.00--0370.0014.650.00--1
16.520.00-1375375.00186.810.00--4
400.000.00-13380.0021.000.00-110
14.550.00-13138387.50179.740.00-12
432.500.00-1250390.0020.000.00-161
12.55+0.55+4.58%114,486400.00182.300.00-146
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