Australia markets close in 2 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.43+14.06 (+7.20%)
At close: 04:00PM EST
210.55 +1.12 (+0.53%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
191.90+33.67+21.28%11,7945.000.010.00-2,000203
186.650.00-11,08710.000.020.00-23
121.870.00-427015.000.060.00-2534
153.350.00-418420.000.01-0.02-66.67%20868
148.500.00-27625.000.050.00-3539
109.650.00-13130.000.050.00-10349
126.220.00-111635.000.060.00-13,477
88.300.00-72240.000.260.00-21,094
123.170.00-2545.000.150.00-3920
118.000.00-215150.000.18-0.02-10.00%12,682
-----55.000.23-0.05-17.86%2058
112.900.00-126760.000.30-0.05-14.29%154,006
105.000.00-678365.000.420.00-302,035
137.350.00-517570.000.46-0.06-11.54%112,638
131.580.00-15475.000.57-0.18-24.00%171,764
118.150.00-4514380.000.79-0.16-16.84%4762
94.500.00-129085.000.79-0.37-31.90%221,650
109.270.00-1090.001.06-0.39-26.90%3662,883
88.700.00-127295.001.37-0.37-21.26%181,856
100.100.00-45199100.001.64-0.58-26.13%1692,684
107.58+14.03+15.00%1148105.001.93-0.65-25.19%261,875
106.10+15.60+17.24%3129110.002.26-0.84-27.10%312,259
89.280.00-46230115.002.72-0.98-26.49%782,233
82.350.00-4118120.003.28-1.12-25.45%552,940
94.00+12.43+15.24%47185125.003.71-1.34-26.53%81,563
73.450.00-2331130.004.31-1.66-27.81%172,590
83.20+12.10+17.02%3433135.005.10-1.84-26.51%961,595
81.10+14.95+22.60%55837140.005.80-2.15-27.04%874,104
74.72+11.36+17.93%21,477145.006.78-2.24-24.83%512,184
70.95+11.39+19.12%71,824150.007.90-2.42-23.45%2155,373
63.00+7.50+13.51%41,694155.008.85-2.80-24.03%103,087
65.30+12.34+23.30%101,977160.009.70-3.30-25.38%1214,698
60.63+11.13+22.48%111,594165.0011.03-3.87-25.97%2122,422
58.49+12.19+26.33%1441,267170.0012.76-3.59-21.96%721,814
54.00+10.00+22.73%691,087175.0014.20-4.22-22.91%791,579
50.35+10.78+27.24%481,686180.0015.93-4.62-22.48%4271,032
48.80+11.80+31.89%25839185.0017.70-4.75-21.16%285564
44.57+10.17+29.56%281,160190.0019.58-5.22-21.05%2291,285
39.70+8.00+25.24%391,373195.0020.94-6.06-22.44%195478
38.55+9.11+30.94%5672,724200.0023.73-5.97-20.10%232923
36.89+9.69+35.62%1503,073205.0026.00-6.70-20.49%395693
33.55+8.72+35.12%1781,315210.0028.00-7.10-20.23%45585
31.40+7.75+32.77%2001,134215.0031.30-7.15-18.60%213483
28.89+7.31+33.87%1,1842,156220.0033.85-1.88-5.26%171,143
27.70+8.74+46.10%225577225.0036.85-7.15-16.25%18270
25.35+7.60+42.82%59964230.0038.45-8.95-18.88%34315
23.32+7.21+44.75%1001,028235.0051.830.00-2475
20.85+5.85+39.00%1611,041240.0045.66-8.96-16.40%1222
19.90+7.61+61.92%54632245.0052.00-6.00-10.34%338
18.30+5.80+46.40%1938,457250.0052.56-9.79-15.70%929
16.80+5.29+45.96%128701255.0066.400.00-48
15.50+5.21+50.63%2591,325260.0070.740.00-43
14.40+5.15+55.68%281,261265.00102.150.00-211
12.25+3.70+43.27%1022,108270.0067.00-11.50-14.65%16
10.00+1.98+24.69%8783275.0099.300.00-20
10.70+3.55+49.65%2091,865280.0087.830.00-21
9.50+3.00+46.15%1443,193285.00107.200.00-240
9.35+3.50+59.83%58866290.00101.950.00-42
8.60+2.50+40.98%47481295.00150.500.00-20
7.10+2.15+43.43%1181,060300.0096.030.00-116
7.15+2.50+53.76%34743305.00102.65-25.44-19.86%16
6.55+2.70+70.13%184523310.00127.750.00-20
6.00+2.20+57.89%6454315.00197.980.00-1940
5.50+2.15+64.18%17431320.00177.450.00-20
5.00+1.75+53.85%2800325.00207.720.00-40
4.39+1.50+51.90%32560330.00177.080.00-20
3.88+0.53+15.82%526651335.00182.080.00-20
2.90+0.43+17.41%6473340.00217.190.00-20
2.41+0.27+12.62%33838345.00226.880.00-40
3.02+1.02+51.00%26648350.00163.420.00-20
2.85+1.05+58.33%101,118355.00238.100.00-610
2.46+0.65+35.91%23396360.00171.030.00-20
1.82+0.14+8.33%15300365.00246.990.00-20
1.62+0.14+9.46%17855370.00193.610.00-40
1.90+0.55+40.74%12,537375.00206.450.00--0
1.56+0.26+20.00%1164380.00227.420.00-40
1.110.00-131353385.00232.090.00-10
1.25+0.10+8.70%11,533390.00232.110.00-70
1.000.00-740395.00237.300.00-10
1.45+0.52+55.91%11471400.00209.100.00-11
0.800.00-3188405.00-----
0.770.00-20410.00228.060.00--0
0.700.00-37486415.00-----
0.650.00-3771420.00258.620.00-20
0.620.00-21985425.00302.330.00-20
0.79+0.23+41.07%11,889430.00260.710.00--0
0.75-0.02-2.60%22,265435.00266.600.00-20
0.78+0.28+56.00%2810,806440.00276.950.00-40