Australia markets open in 4 hours 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.78+4.68 (+1.77%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
257.550.00-2145.000.030.00-271
151.800.00-183910.000.010.00-1244
212.000.00-14815.000.010.00-22
209.260.00-112920.000.010.00-1516
-----22.500.010.00-12137
-----25.000.010.00-10246
115.280.00-4530.000.010.00-124,059
108.200.00-5535.000.010.00-3692
226.250.00-314040.000.010.00-21,047
108.250.00-4445.000.010.00-21,464
216.460.00-31450.000.020.00-19,809
183.500.00-1155.000.040.00-32,382
91.940.00-2160.000.040.00-111,239
129.950.00-47662.500.030.00-769,101
101.140.00-23465.000.040.00-13,682
126.700.00-44567.500.050.00-582,781
169.460.00-26170.000.050.00-74,768
137.080.00-1416972.500.050.00-7501,748
188.690.00-150075.000.05+0.01+25.00%132,644
161.610.00-5216977.500.04-0.03-42.86%43,303
190.100.00-113780.000.060.00-4855,977
149.440.00-4811682.500.090.00-91,991
155.690.00-28185.000.06-0.03-33.33%22,292
152.750.00-25987.500.07-0.01-12.50%182,703
184.000.00-119390.000.10-0.01-9.09%33,839
73.550.00-1615592.500.100.00-12,978
164.340.00-226495.000.10-0.03-23.08%32,527
141.650.00-225397.500.11-0.06-35.29%191,116
169.00+4.10+2.49%81,841100.000.13-0.01-7.14%1,0279,288
105.790.00-1182102.500.170.00-401,870
129.910.00-1187105.000.14-0.04-22.22%7503,523
131.000.00-644107.500.18-0.03-14.29%171,861
135.000.00-6195110.000.19-0.01-5.00%8153,930
98.950.00-247112.500.18-0.06-25.00%5993
128.500.00-1230115.000.22-0.04-15.38%6463,583
123.500.00-1270117.500.300.00-212,696
149.55+6.09+4.25%20738120.000.24-0.04-14.29%4767,895
102.350.00-978122.500.25-0.11-30.56%4912
149.930.00-11,339125.000.30-0.08-21.05%114,295
132.000.00-6168127.500.31-0.08-20.51%2759
140.00+6.26+4.68%2883130.000.36-0.05-12.20%735,721
129.100.00-3196132.500.480.00-21,635
128.910.00-1483135.000.42-0.08-16.00%132,834
129.300.00-1331137.500.47-0.13-21.67%332,270
124.000.00-11,187140.000.50-0.10-16.67%1286,030
108.200.00-1336142.500.55-0.16-22.54%81,460
121.650.00-59976145.000.60-0.14-18.92%164,132
120.360.00-1486147.500.70-0.11-13.58%102,197
121.50+3.48+2.95%38,224150.000.71-0.16-18.39%46611,774
115.470.00-1372152.500.80-0.17-17.53%61,128
113.180.00-31,385155.000.88-0.22-20.00%123,388
115.230.00-2560157.500.95-0.18-15.93%32,556
110.30+4.90+4.65%23,832160.001.02-0.19-15.70%1357,447
102.570.00-2917162.501.14-0.28-19.72%33,520
101.250.00-101,938165.001.25-0.32-20.38%284,138
103.160.00-3912167.501.33-0.37-21.76%341,484
99.75+4.45+4.67%22,919170.001.50-0.27-15.25%685,858
101.100.00-51,527172.501.58-0.40-20.20%192,271
96.50+5.50+6.04%32,439175.001.72-0.39-18.48%1263,881
95.60+5.10+5.64%1931177.501.87-0.64-25.50%10878
91.95+5.35+6.18%184,933180.002.06-0.40-16.26%4225,944
95.550.00-1769182.502.25-0.50-18.18%11,725
81.060.00-11,995185.002.40-0.60-20.00%292,979
84.100.00-21,769187.502.70-0.85-23.94%102,538
83.90+6.35+8.19%215,329190.002.82-0.69-19.66%1884,918
81.54+1.14+1.42%51,741192.503.08-0.72-18.95%61,135
77.80+4.30+5.85%21,869195.003.55-0.63-15.07%2012,446
81.460.00-61,049197.503.70-0.65-14.94%302,784
74.03+4.94+7.15%247,046200.004.00-0.60-13.04%87310,020
72.450.00-61,759202.504.33-0.77-15.10%231,896
69.00-2.88-4.01%22,716205.004.65-0.90-16.22%1262,690
63.310.00-21,948207.505.05-0.80-13.68%351,297
66.73+7.13+11.96%895,036210.005.40-1.10-16.92%1753,848
59.090.00-1875212.505.74-1.61-21.90%531,868
61.58+3.95+6.85%312,150215.006.40-1.20-15.79%1242,115
59.90+4.57+8.26%41,047217.506.76-2.14-24.04%251,647
58.00+3.38+6.19%32,428220.007.25-1.20-14.20%2345,418
51.800.00-11,026222.507.71-1.32-14.62%361,775
54.90+4.51+8.95%92,924225.008.25-1.40-14.51%762,108
52.10+6.15+13.38%25825227.508.95-1.75-16.36%1141,245
50.05+3.29+7.04%524,105230.009.55-1.25-11.57%2292,781
49.10+4.84+10.94%201,402232.5010.07-1.98-16.43%751,093
47.00+4.22+9.86%31,600235.0010.75-1.50-12.24%1391,918
44.85+3.50+8.46%61,089237.5011.25-2.45-17.88%1621,663
43.25+3.09+7.69%505,138240.0012.40-1.65-11.74%2341,835
35.940.00-41,309242.5012.95-2.40-15.64%21881
40.30+3.76+10.29%94,088245.0013.90-2.12-13.23%187887
38.17+2.63+7.40%3937247.5014.58-2.37-13.98%33532
36.23+1.98+5.78%746,208250.0015.62-1.91-10.90%6834,758
33.48+3.13+10.31%492,111255.0017.67-1.98-10.08%1801,503
30.25+1.88+6.63%673,940260.0019.55-2.32-10.61%1,4972,010
27.70+2.20+8.63%1693,380265.0021.95-2.58-10.52%142863
25.15+1.92+8.27%6443,751270.0023.90-2.67-10.05%238689
22.60+1.68+8.03%983,427275.0026.55-2.97-10.06%31562
20.05+1.15+6.08%1393,472280.0029.49-2.71-8.42%23478
18.25+1.70+10.27%931,215285.0031.78-1.97-5.84%1148
17.25+2.00+13.11%8670287.5037.290.00-26160
16.30+1.47+9.91%802,259290.0034.70-4.40-11.25%6148
14.45+1.50+11.58%833,044295.0038.05-0.70-1.81%1276
12.80+0.85+7.11%4456,503300.0042.10-3.05-6.76%37467
11.40+0.87+8.26%6502,120305.0049.500.00-17
10.33+1.06+11.43%2242,796310.0051.420.00-816
9.55+1.25+15.06%4905312.5052.350.00-12
8.95+1.00+12.58%3206315.0051.25-7.75-13.14%1201
7.98+0.88+12.39%1,2305,869320.0057.830.00-1770
6.82+0.55+8.77%9741,947325.0072.000.00-170
6.05+0.80+15.24%1,5665,670330.0070.840.00-416
5.28+0.56+11.86%3146335.0076.500.00-11
4.95+0.95+23.75%1884337.5097.890.00-21
4.80+0.73+17.94%956,834340.0073.35-5.00-6.38%20144
4.45+0.80+21.92%12123345.0078.500.00--1
3.56+0.41+13.02%1463,536350.0087.260.00-2165
3.15+0.49+18.42%17372355.0094.290.00-21
2.74-0.31-10.16%11,413360.0097.000.00-12
2.220.00-11,277362.50153.430.00-50
2.000.00-144365.00-----
2.04+0.21+11.48%5800370.00156.630.00-3020
2.00+0.32+19.05%3843375.00110.690.00-21
1.61+0.12+8.05%131,059380.00118.900.00-2254
1.46+0.17+13.18%19385.00120.750.00-8920
1.180.00-1434387.50254.190.00-200
1.100.00-5832390.00123.860.00-20
1.330.00-12395.00-----
0.95+0.03+3.26%1417,960400.00136.500.00-10
0.720.00-71,195410.00175.670.00-200
0.63+0.05+8.62%12,333420.00189.620.00-51
0.540.00-152,798425.00196.740.00-100
0.48+0.01+2.13%163,437430.00163.520.00-31
0.430.00-2159435.00-----
0.38-0.12-24.00%52,170440.00173.550.00-30
0.33-0.01-2.94%52,512450.00185.470.00-3700
0.260.00-22,237460.00198.920.00-20
0.190.00-122,592470.00205.610.00-5100
0.22+0.02+10.00%205,562475.00209.700.00-1480
0.20-0.11-35.48%154,505480.00242.220.00-840
0.19-0.06-24.00%12,823490.00250.000.00-1020
0.140.00-125,017500.00238.740.00-20
313.530.00-11510.0043.000.00-15
0.090.00-201,127520.00370.420.00-10
292.000.00-29530.0061.450.00-135
0.090.00-13,357540.00311.020.00-20
271.850.00-350550.0066.500.00-2262
0.030.00-1950560.00405.500.00-40
253.350.00-113570.0063.150.00-11
0.05-0.04-44.44%202,620580.00418.530.00-20
225.810.00-137590.0077.500.00-1334
0.04+0.01+33.33%25433,788600.00367.750.00-40
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