Australia markets open in 7 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.36+4.95 (+1.12%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Calls
7 August 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
216.600.00-35205.00-----
182.250.00-13210.00-----
178.000.00-50215.00-----
218.920.00-16220.00-----
193.550.00-24225.00-----
189.150.00-33235.00-----
184.550.00-511240.000.040.00-33
167.260.00-20245.000.310.00--1
135.500.00-200250.000.200.00--16
130.450.00-200255.000.110.00-111
155.650.00-28260.000.060.00-39
149.900.00--4265.000.190.00-12
145.550.00--2270.000.040.00-15
140.550.00-45275.000.04-0.03-42.86%14
-----280.000.01-0.09-90.00%4168
121.220.00-11285.000.110.00-17
130.820.00-1161290.000.030.00-127
121.050.00--3295.000.380.00-21
138.92+16.53+13.51%1113300.000.040.00-2317
118.430.00-4546305.000.050.00-567
108.850.00-115310.000.030.00-495
95.200.00-30315.000.090.00-4116
101.200.00-46320.000.030.00-182
92.500.00-12325.000.010.00-145
89.750.00-1112330.000.030.00-754
78.350.00-29335.000.070.00-238
102.690.00-1012340.000.020.00-2205
97.650.00-1021345.000.03+0.01+50.00%3505
72.000.00-1017347.500.030.00-168
94.20+3.20+3.52%4139350.000.030.00-49324
75.050.00-313352.500.010.00-157
90.50+5.00+5.85%110355.000.01-0.02-66.67%12208
55.650.00-25357.500.100.00-29143
79.030.00-4389360.000.01-0.03-75.00%25335
61.500.00-117362.500.040.00-5105
76.500.00-442365.000.04+0.02+100.00%3245
40.450.00-17367.500.040.00-33125
69.500.00-6190370.000.020.00-24638
61.200.00-321372.500.03-0.02-40.00%12108
64.00-2.09-3.16%1142375.000.04-0.01-20.00%57526
64.310.00-14198377.500.03-0.04-57.14%26231
66.50+4.75+7.69%292380.000.070.00-4321,160
59.530.00-354382.500.08-0.01-11.11%5182
56.50-0.28-0.49%184385.000.07-0.04-36.36%144626
55.14+20.11+57.41%115387.500.08-0.04-33.33%142505
55.60+5.65+11.31%15335390.000.07-0.08-53.33%4851,601
49.850.00-377392.500.07-0.13-65.00%2343
50.00+4.25+9.29%871395.000.11-0.11-50.00%196886
45.24+0.10+0.22%257397.500.14-0.08-36.36%40363
44.85+4.80+11.99%40416400.000.16-0.16-50.00%2311,548
44.20+6.70+17.87%3104402.500.25-0.13-34.21%38352
39.60+5.40+15.79%40331405.000.21-0.26-55.32%252976
37.64+4.99+15.28%17259407.500.26-0.29-52.73%150545
34.00+2.71+8.66%861,839410.000.34-0.35-50.72%3991,419
32.00+3.65+12.87%21254412.500.35-0.54-60.67%298462
29.82+2.82+10.44%90989415.000.48-1.20-71.43%8171,355
29.45+4.80+19.47%53338417.500.61-0.71-53.79%335509
25.75+3.30+14.70%4761,436420.000.74-0.82-52.56%1,2071,280
23.90+4.10+20.71%67335422.500.97-1.00-50.76%582500
21.65+3.41+18.70%420901425.001.18-1.26-51.64%8681,078
19.30+2.94+17.97%84610427.501.49-1.56-51.15%419336
17.20+3.03+21.38%1701,688430.001.95-1.84-48.55%556865
14.62+1.82+14.22%148470432.502.40-2.15-47.25%334414
13.40+2.45+22.37%4101,257435.002.85-2.45-46.23%658817
11.20+1.83+19.53%302658437.503.79-2.76-42.14%366235
9.87+1.82+22.61%2,0052,468440.004.50-3.35-42.68%1,353533
7.81+0.64+8.93%949694442.505.50-3.56-39.29%362466
7.23+1.78+32.66%4,1281,686445.006.90-3.35-32.68%42960
4.79+0.63+15.14%6,1732,719450.009.86-3.81-27.87%25680
3.35+0.45+15.52%2,1751,420455.0015.08-3.37-18.27%2418
2.02+0.09+4.66%6,9142,237460.0017.15-5.17-23.16%1637
1.41+0.12+9.30%2,1612,786465.0023.30-1.80-7.17%14
0.79-0.07-8.14%836819470.0027.93-4.04-12.64%5730
0.580.00-381930475.0030.20-3.05-9.17%17
0.40+0.01+2.56%296459480.0034.72-2.73-7.29%111
0.31+0.03+10.71%120522485.00-----
0.20-0.01-4.76%122553490.0045.93-4.79-9.44%23
0.15-0.01-6.25%92113495.00-----
0.130.00-253648500.0060.580.00-35
0.08-0.01-11.11%41186510.0070.520.00-11
0.04-0.02-33.33%171,320520.00-----
0.03-0.01-25.00%91103530.00108.900.00-22
0.04+0.01+33.33%7209540.00123.050.00--1
0.010.00-1153550.00130.300.00--1
0.020.00-2063560.00132.600.00-33
0.020.00-2059570.00152.100.00--0
0.030.00-1360580.00140.150.00-23
0.05-0.11-68.75%430590.00168.650.00-11
0.010.00-1457600.00183.050.00--4
0.010.00-129610.00191.500.00-57
0.010.00-1113620.00205.700.00-10
0.110.00-44630.00190.200.00-713
0.040.00-39640.00200.600.00-44