Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
29 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
253.400.00-55265.00-----
278.39+33.99+13.91%11275.00-----
-----280.000.040.00--150
-----285.000.030.00--1
222.550.00--3295.000.01-0.03-75.00%189
219.880.00-14300.000.050.00-466
-----305.000.01-0.03-75.00%1825
-----310.000.150.00--2
202.700.00--10315.000.040.00-912
197.700.00--10320.000.01-0.04-80.00%2710
-----325.000.01-0.04-80.00%10
-----330.000.02-0.02-50.00%10
-----335.000.03-0.03-50.00%187
-----340.000.03-0.02-40.00%20
174.950.00-2010345.000.040.00--0
182.690.00-112350.000.03-0.01-25.00%3324
170.840.00--2355.000.03-0.02-40.00%100
165.570.00--2360.000.010.00-11
-----365.000.130.00--1
-----370.000.03-0.03-50.00%2315
-----375.000.090.00-11
154.850.00--4380.000.160.00-47
-----385.000.120.00-314
130.450.00-36390.000.04-0.14-77.78%164
-----395.000.05-0.03-37.50%1126
153.500.00-213400.000.04-0.05-55.56%2282
-----405.000.08+0.06+300.00%110
123.630.00--1410.000.06-0.04-40.00%145
-----415.000.110.00-1030
137.750.00-17420.000.09-0.02-18.18%986
95.700.00-12425.000.11-0.01-8.33%388
105.830.00-1220430.000.09+0.07+350.00%2101
-----435.000.12+0.06+100.00%288
90.550.00-131440.000.110.00-144261
85.430.00-45445.000.11-0.02-15.38%7512
98.62+12.42+14.41%113450.000.08-0.05-38.46%85607
90.200.00-13578455.000.09-0.08-47.06%97251
71.400.00-516460.000.09-0.04-30.77%90333
80.270.00-13579465.000.10-0.03-23.08%54282
81.03+4.74+6.21%524470.000.12-0.05-29.41%260747
75.51+4.16+5.83%113475.000.17-0.03-15.00%2431,078
70.10-1.78-2.48%327480.000.16-0.13-44.83%368734
65.61+1.66+2.60%128485.000.20-0.16-44.44%315655
62.47+0.57+0.92%82104490.000.29-0.13-30.95%9772,184
31.400.00-616492.500.29-0.19-39.58%377250
57.75+8.65+17.62%7584495.000.39-0.15-27.78%359925
38.760.00-2025497.500.38-0.19-33.33%305524
54.00+3.77+7.51%652,266500.000.52-0.23-30.67%1,4582,948
46.570.00-137502.500.59-0.21-26.25%290265
48.31-4.44-8.42%373505.000.71-0.26-26.80%751799
43.14-2.04-4.52%110507.500.79-0.21-21.00%116275
40.00-8.15-16.93%99234510.000.98-0.33-25.19%1,3671,833
37.30-8.20-18.02%176512.501.10-0.27-19.71%278611
37.85-5.51-12.71%40413515.001.39-0.32-18.71%1,240997
35.65-4.45-11.10%2168517.501.63-0.45-21.63%154416
30.75-3.10-9.16%682,491520.001.93-0.33-14.60%1,3241,396
29.65-7.19-19.52%36103522.502.27-0.53-18.93%280203
26.43-6.57-19.91%109384525.002.69-0.31-10.33%1,532984
25.76-6.44-20.00%31230527.503.22-0.33-9.30%235155
22.85-5.98-20.74%9661,459530.003.80-0.45-10.59%1,6311,180
22.50-4.97-18.09%49233532.504.40+0.08+1.85%199324
18.75-6.35-25.30%267947535.005.20-0.23-4.24%1,087804
17.30-6.70-27.92%115633537.505.90-0.02-0.34%552352
15.85-5.90-27.13%6182,382540.006.80-0.02-0.29%734423
14.35-6.00-29.48%124373542.507.90+0.34+4.50%295109
12.85-5.95-31.65%840871545.008.95+0.70+8.48%619537
11.35-6.35-35.88%3,009376547.5010.35+0.55+5.61%320394
10.25-5.26-33.91%3,8094,065550.0011.60+0.36+3.20%1,074374
9.20-5.35-36.77%1,714387552.5013.10+1.10+9.17%176152
8.40-4.80-36.36%1,7061,077555.0014.35+0.58+4.21%280217
7.68-4.82-38.56%97-557.5015.56+1.52+10.83%6-
6.60-4.77-41.95%4,0071,882560.0017.40+1.30+8.07%172122
5.10-4.30-45.74%2,1471,163565.0020.20+0.60+3.06%10731
4.05-3.80-48.41%6,4163,352570.0024.88+1.68+7.24%5358
3.25-3.25-50.00%1,777755575.0027.90-10.10-26.58%129
2.63-2.87-52.18%6,6514,671580.0031.90+2.10+7.05%11153
2.08-2.62-55.74%1,374757585.0034.500.00-15
1.67-2.06-55.23%1,2141,300590.0054.100.00-55140
1.38-1.78-56.33%506356595.0075.300.00--1
1.14-1.51-56.98%5,3684,247600.0048.78+2.90+6.32%2628
0.91-1.25-57.87%514211605.00-----
0.78-1.04-57.14%5101,105610.0063.530.00--1
0.58-0.74-56.06%153365620.00-----
0.49-0.51-51.00%359467630.00-----
0.33-0.46-58.23%159154640.0091.44-3.33-3.51%347
0.32-0.24-42.86%53224650.00128.000.00-27
0.24-0.22-47.83%23121660.00126.760.00--0
0.18-0.20-52.63%22349670.00139.840.00--2
0.15-0.12-44.44%13833680.00-----
0.09-0.04-30.77%223690.00-----
0.06-0.13-68.42%26890700.00-----
0.17+0.09+112.50%120710.00179.850.00--0
0.050.00-712720.00-----
0.050.00-114730.00-----
0.030.00-19740.00201.200.00-30
0.050.00-121750.00-----
0.050.00-17760.00234.600.00--0
0.300.00-14770.00249.900.00--0
0.130.00-10780.00-----
0.01-0.10-90.91%547790.00-----
0.020.00-39800.00-----
0.010.00-4427810.00-----