Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.30+1.66 (+1.11%)
At close: 04:00PM EDT
153.73 +2.43 (+1.61%)
Pre-market: 05:54AM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
146.250.00-805.00-----
159.200.00-8010.00-----
154.450.00-2015.00-----
147.050.00--020.000.070.00-230
-----25.000.120.00--0
131.900.00-2030.000.320.00-20
131.700.00--035.000.380.00--0
127.450.00--040.000.850.00-20
126.800.00--045.001.070.00-60
114.100.00--050.001.350.00-40
106.700.00-2062.502.340.00-2550
84.210.00-2065.002.810.00-610
101.050.00-10067.503.200.00-50
82.100.00-2070.003.650.00-1990
87.550.00-2072.503.550.00-160
82.600.00-2075.004.400.00-10
93.700.00-34077.504.700.00-10
74.000.00-1080.005.350.00-640
90.000.00-12082.505.610.00-10
69.500.00-4085.006.060.00-20
70.450.00-2087.506.550.00-10
66.450.00-11090.007.500.00-10
80.700.00-18092.507.160.00-80
61.950.00-2095.008.050.00-360
67.900.00-115097.508.500.00-20
62.520.00-10100.009.200.00-150
64.300.00-1200102.509.750.00-20
53.870.00-20105.0011.400.00-30
69.550.00-80107.5011.300.00-10
57.840.00-10110.0012.050.00-10
65.900.00-240112.5013.800.00-80
67.800.00-20115.0014.600.00-1050
67.450.00-130117.5014.200.00-180
51.150.00-10120.0014.650.00-2040
54.500.00-110122.5015.550.00-1810
41.050.00-40125.0016.520.00-160
51.400.00-170127.5017.400.00-1780
42.500.00-20130.0019.000.00-6580
57.100.00-70132.5020.550.00-350
37.000.00-30135.0022.900.00-30
47.750.00-60137.5022.400.00-30
34.760.00-270140.0023.650.00-7950
48.540.00-130142.5024.260.00-20
34.720.00-80145.0025.400.00-60
33.110.00-30147.5030.000.00-100
33.000.00-620150.0026.960.00-5020
31.560.00-20152.5031.350.00-40
29.250.00-20155.0030.350.00-30
29.910.00-280157.5036.300.00-20
29.500.00-30160.0036.200.00-220
25.850.00-10162.5036.200.00-190
26.100.00-100165.0036.000.00-30
25.500.00-10167.5037.100.00-130
25.000.00-30170.0042.700.00-20
22.100.00-360172.5041.950.00-40
23.050.00-10175.0043.600.00-30
20.650.00-30177.5045.900.00-10
20.930.00-30180.0044.990.00-50
17.650.00-10182.5048.680.00-40
19.560.00-30185.0052.800.00-60
17.700.00-20187.5051.100.00-20
18.650.00-340190.0052.600.00-110
16.350.00-90192.5043.300.00-170
15.500.00-10195.0057.500.00-20
15.000.00-10197.5061.600.00-20
15.910.00-590200.0059.000.00-150
13.900.00-30202.5049.620.00-10
14.400.00-20205.0057.450.00-20
17.700.00-10207.5062.020.00-10
13.030.00-20210.0067.000.00-350
11.000.00-10212.5051.880.00-1203
11.700.00-320215.0075.500.00-120
10.510.00-200217.5076.110.00-80
10.910.00-150220.0078.220.00-90
9.600.00-30222.5056.070.00-20
10.100.00-50225.0078.910.00-100
9.910.00-10227.5088.820.00-290
8.800.00-390230.0084.220.00-10
7.120.00-10232.5071.600.00-10
7.550.00-280235.0090.500.00-10
7.250.00-280237.5076.000.00-20
8.030.00-10240.0097.850.00-20
6.650.00-280242.5092.570.00-1128
6.350.00-340245.0099.370.00-10
6.300.00-10247.5046.220.00-7182
6.750.00-530250.00101.950.00-20
6.300.00-190255.00107.160.00-40
6.000.00-10260.00110.220.00-40
6.450.00-3000265.00100.450.00-110
5.000.00-10270.00120.520.00-60
4.220.00-10275.00124.050.00-10
4.200.00-10280.00134.600.00-10
4.050.00-10285.00135.000.00-10
5.600.00-1020287.50128.520.00-10
3.150.00-500290.00140.590.00-10
3.170.00-10295.00148.850.00-50
3.120.00-110300.00147.550.00-700
3.100.00-10305.00153.470.00-450
2.780.00-770310.00160.530.00-370
2.250.00-10312.50117.150.00-442
2.250.00-70320.00176.240.00-130
3.250.00-430325.0087.220.00-1221
2.500.00-50330.00166.900.00-80
2.840.00-20337.50101.500.00-13
2.000.00-10340.00185.780.00-60
1.670.00-10350.00188.000.00-50
1.150.00-40360.00185.000.00-14
1.440.00-20362.50128.500.00--1
0.890.00-20370.00209.910.00-30
1.350.00-10375.00186.810.00--4
1.590.00-20380.00221.800.00-50
3.000.00-1310387.50187.250.00-23
1.060.00-10390.00219.230.00-20
1.130.00-10400.00231.710.00-20
1.430.00-80410.00246.000.00-11
1.160.00-20420.00263.370.00-20
1.310.00-570425.00-----
0.570.00-910430.00190.720.00-21
0.950.00-210440.00267.690.00-20
0.500.00-40450.00261.480.00-22
1.200.00-10460.00242.670.00-20
0.670.00-20470.00313.000.00-50
0.620.00-20475.00208.010.00-20
0.670.00-10480.00188.960.00-66114
0.480.00-70490.00334.670.00--0
0.450.00-10500.00340.190.00-20
313.530.00-11510.0043.000.00-15
0.950.00-110520.00370.420.00-10
292.000.00-29530.0061.450.00-135
1.100.00-23,115540.00384.100.00-10
271.850.00-350550.0066.500.00-2262
0.270.00-620560.00405.500.00-40
253.350.00-113570.0063.150.00-11
0.300.00-290580.00433.850.00-20
225.810.00-137590.0077.500.00-1334
0.240.00-100600.00440.550.00-230
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