Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.39-0.81 (-0.66%)
At close: 04:00PM EDT
121.30 -0.09 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
138.990.00-21,7945.000.130.00-297
125.750.00-81,07610.000.010.00--0
121.870.00-427015.000.080.00-2534
153.350.00-418420.000.150.00-4713
148.500.00-27625.000.27-0.03-10.00%194
109.650.00-13130.000.510.00-2311
95.000.00-113835.000.700.00-23,389
89.650.00-171840.000.940.00-3431,040
84.810.00-8545.001.37+0.10+7.87%77872
76.200.00-114950.001.780.00-21,811
105.000.00-2460.003.010.00-23,429
65.65-7.04-9.68%17865.004.120.00-56722
69.480.00-22570.005.080.00-101,954
57.65-7.58-11.62%64075.005.450.00-291,145
64.100.00-4712580.007.10+0.05+0.71%3438
67.000.00-14085.008.860.00-1141,181
47.530.00-113690.009.70-0.90-8.49%152,984
42.050.00-66395.0011.50-0.80-6.50%61,256
41.20+2.30+5.91%476100.0013.03-0.82-5.92%1371,202
38.08+1.91+5.28%291105.0015.25-0.60-3.79%23475
32.930.00-69143110.0017.20-1.00-5.49%35971
31.500.00-91149115.0019.930.00-231,371
29.27+0.98+3.46%3138120.0021.88-0.39-1.75%111,991
26.88+1.33+5.21%22170125.0024.50-0.29-1.17%18841
24.50+0.25+1.03%5189130.0027.25-1.20-4.22%51,211
22.50+1.35+6.38%14117135.0030.60-0.85-2.70%251,028
20.630.00-8601140.0033.30-1.40-4.03%4909
20.28+2.03+11.12%11,072145.0036.890.00-301,702
18.25+2.00+12.31%23411150.0040.100.00-43,232
15.77+0.22+1.41%601,163155.0043.500.00-22,491
14.30+0.10+0.70%431,046160.0044.450.00-92,340
14.40+1.96+15.76%15373165.0050.40+3.10+6.55%8362
12.00+0.40+3.45%63658170.0053.260.00-11,176
10.60+0.44+4.33%46582175.0057.21-0.73-1.26%5830
9.98+0.74+8.01%14429180.0061.780.00-2353
9.59+1.20+14.30%1290185.0065.92+1.94+3.03%1322
8.58+0.51+6.32%2544190.0069.430.00-2885
7.430.00-27310195.0076.200.00-4507
6.80+0.23+3.50%6604200.0078.870.00-5441
6.95+0.75+12.10%7387205.0085.850.00-2656
5.96+0.31+5.49%15337210.0089.520.00-2193
5.80+0.55+10.48%3655215.0094.600.00-70107
4.56-0.07-1.51%1681220.0098.50-0.70-0.71%66734
4.85+0.79+19.46%2350225.00102.44-2.14-2.05%68166
4.20+0.25+6.33%41411230.00104.630.00-1347
3.50-0.35-9.09%1433235.00112.000.00-2074
3.330.00-21512240.00118.650.00-263
2.800.00-1177245.00123.760.00-489
2.95+0.25+9.26%284686250.00125.88+3.88+3.18%843
2.450.00-4209255.00129.250.00-1002
2.34-0.24-9.30%167350260.00135.81+0.36+0.27%50
2.21-0.20-8.30%400389265.00140.620.00-33
2.04+0.11+5.70%42,289270.00148.220.00-25
2.720.00-4345275.00153.570.00-700
1.81+0.16+9.70%11,589280.00158.460.00-800
1.65-0.46-21.80%1107285.00164.030.00-420
1.64-0.46-21.90%2491290.00165.74+10.59+6.83%60
1.940.00-2190295.00155.750.00-270
1.30-0.05-3.70%3952300.00177.07+1.50+0.85%660
1.700.00-34429305.00155.650.00-1386
1.120.00-4522310.00160.950.00-540
1.120.00-1110315.00164.650.00-180
1.260.00-9248320.00198.750.00-21
0.950.00-1885325.00141.200.00-40
0.990.00-1534330.00151.300.00-100
0.880.00-4336335.00213.460.00-420
1.000.00-2227340.00-----
0.870.00-2943345.00167.150.00--5
0.70-0.02-2.78%2252350.00185.270.00-20
1.000.00-11,114355.00189.800.00-50
0.64-0.19-22.89%1105360.00-----
1.600.00-2231365.00194.000.00--0
0.610.00-126507370.00202.030.00-20
0.480.00-22,595375.00206.450.00--0
0.470.00-2117380.00214.300.00-50
1.920.00-2211385.00232.090.00-10
0.380.00-71,486390.00232.110.00-70
0.520.00-2303395.00237.300.00-10
0.420.00-15302400.00233.500.00-20
0.510.00-2184405.00-----
0.410.00-1816410.00-----
0.330.00-2321415.00-----
0.340.00-15691420.00255.850.00-20
0.360.00-51,011425.00302.330.00-20
0.350.00-21,165430.00260.710.00--0
0.320.00-2863435.00266.600.00-20
0.34+0.04+13.33%2,7707,470440.00255.750.00-20