Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.11+9.60 (+5.38%)
At close: 04:00PM EDT
189.48 +1.37 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
3 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----90.000.010.00-4282,118
86.00+12.10+16.37%23100.000.01-0.01-50.00%303,061
-----110.000.01-0.02-66.67%35948
-----115.000.02-0.01-33.33%74388
64.42+6.90+12.00%1815120.000.01-0.03-75.00%1151,025
51.140.00-13125.000.01-0.04-80.00%1161,186
54.20+15.00+38.27%1810130.000.03-0.04-57.14%3791,305
-----135.000.03-0.09-75.00%1,2691,920
47.70+10.03+26.63%8217140.000.04-0.14-77.78%8452,768
40.30+4.20+11.63%4466145.000.05-0.23-82.14%5361,861
37.87+9.87+35.25%93537150.000.09-0.36-80.00%2,9274,339
34.71+10.86+45.53%15241152.500.11-0.47-81.03%5401,197
32.40+7.40+29.60%115491155.000.14-0.59-80.82%1,4022,663
30.99+8.99+40.86%204661157.500.17-0.78-82.11%1,0971,839
28.14+8.34+42.12%3231,509160.000.24-0.97-80.17%3,8873,368
25.81+8.21+46.65%280579162.500.31-1.19-79.33%1,2631,046
23.30+7.90+51.30%4142,305165.000.42-1.48-77.89%3,3782,541
20.75+7.25+53.70%129866167.500.56-1.84-76.67%1,3311,594
18.80+7.35+64.19%8953,390170.000.75-2.25-75.00%5,1053,576
16.45+6.70+68.72%5011,391172.501.00-2.70-72.97%1,5751,113
14.20+6.10+75.31%1,3592,408175.001.32-3.25-71.12%4,4822,227
12.30+5.61+83.86%1,1222,729177.501.79-3.73-67.57%2,5511,237
10.34+4.99+93.27%6,5767,773180.002.26-4.54-66.76%9,0511,657
8.40+4.24+101.92%2,6361,072182.503.00-5.15-63.19%3,724303
7.00+3.75+115.38%20,6055,474185.003.82-5.48-58.92%11,028697
5.55+3.12+128.40%9,4531,821187.504.90-6.46-56.87%2,123139
4.20+2.36+128.26%26,3664,596190.006.00-6.60-52.38%2,039607
3.15+1.81+135.07%3,9341,141192.507.80-7.34-48.48%339147
2.34+1.34+134.00%11,1641,537195.009.67-7.44-43.48%668831
1.66+0.92+124.32%3,695801197.5011.20-8.44-42.97%56113
1.20+0.68+130.77%20,8766,928200.0013.87-8.13-36.95%175579
0.57+0.28+96.55%3,1711,434205.0017.80-9.05-33.71%56501
0.28+0.12+75.00%3,2852,308210.0022.34-9.14-29.03%29240
0.14+0.02+16.67%1,1061,395215.0028.37-6.51-18.66%23112
0.10+0.03+42.86%1,4103,434220.0032.23-10.09-23.84%24102
0.07+0.03+75.00%944932225.0037.00-8.66-18.97%856
0.040.00-8761,209230.0043.35-9.02-17.22%482
0.04+0.02+100.00%2621,482235.0047.80-7.70-13.87%1241
0.03+0.01+50.00%86646240.0052.38-8.19-13.52%991
0.030.00-78510245.0057.32-18.53-24.43%577
0.020.00-3221,458250.0065.07-5.75-8.12%69
0.020.00-74249255.0068.70-7.87-10.28%514
0.02+0.01+100.00%72445260.0074.10-11.42-13.35%26
0.010.00-40131265.0094.650.00-121
0.010.00-5355270.0083.90-25.05-22.99%21
0.010.00-1245275.00101.010.00-11
0.01-0.03-75.00%1478280.00106.260.00-55
0.02+0.01+100.00%10224285.00114.650.00-20
0.040.00-3943290.00105.65+17.45+19.78%10
0.010.00-1079295.00-----
0.02+0.01+100.00%100402300.00115.10-5.60-4.64%10
0.060.00-2103305.00-----
0.010.00-146310.00135.680.00---
0.02-0.04-66.67%113315.00125.270.00-50
0.030.00-338320.00124.120.00-10
0.100.00-13325.00-----
0.050.00-14330.00-----
0.020.00-210340.00-----
0.040.00-128350.00-----
0.060.00-22360.00-----
0.030.00-11370.00-----
0.050.00-1011380.00-----
0.040.00--1390.00-----
0.010.00-14400.00-----
0.010.00-11410.00-----
0.010.00--1420.00-----