Australia markets close in 1 hour 57 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.36+32.36 (+5.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----240.000.02-0.01-33.33%1105
-----245.000.030.00-5756
265.600.00-12250.000.030.00-7477
-----255.000.020.00-111
240.350.00-57260.000.040.00-12
-----265.000.01-0.05-83.33%187
-----270.000.010.00-300
252.650.00-600275.000.18+0.17+1,700.00%1122
241.650.00-120280.000.030.00-3547
216.750.00-15285.000.030.00-1733
237.130.00-149150290.000.050.00-169
241.600.00-50295.000.01-0.01-50.00%6203
228.260.00-429300.000.01-0.02-66.67%7437
-----305.000.060.00-22119
203.050.00--1310.000.010.00-10258
185.500.00-13315.000.030.00-8194
179.780.00-2015320.000.02-0.01-33.33%18267
205.450.00-23325.000.020.00-2459
174.000.00-53330.000.030.00-8112
164.870.00-2022335.000.22+0.19+633.33%1201
187.550.00-218340.000.02-0.01-33.33%1086
124.390.00-11345.000.050.00-98156
150.000.00-143350.000.02-0.02-50.00%8367
160.000.00-12355.000.01-0.06-85.71%2114
171.530.00-237360.000.01-0.05-83.33%37277
168.910.00-10365.000.060.00-1380
200.730.00-19370.000.02-0.02-50.00%6357
107.700.00-24375.000.03-0.01-25.00%60
168.530.00-5211380.000.02-0.06-75.00%2169
219.400.00--6385.000.500.00-2183
143.620.00-113390.000.02-0.07-77.78%42228
102.000.00--1395.000.02-0.11-84.62%2456
200.79+29.51+17.23%60400.000.03-0.08-72.73%942,316
107.600.00-30405.000.120.00-148975
163.700.00-117410.000.05-0.01-16.67%120
117.450.00-44415.000.090.00-10
190.00+34.58+22.25%20420.000.09-0.01-10.00%90
148.03+11.65+8.54%257425.000.01-0.12-92.31%23501
179.60+35.30+24.46%1150430.000.01-0.12-92.31%40621
138.60+9.07+7.00%10435.000.02-0.15-88.24%66622
142.07+9.29+7.00%10440.000.01-0.12-92.31%630
107.650.00-228445.000.04-0.11-73.33%220
123.750.00-30450.000.03-0.16-84.21%1530
105.830.00-20110455.000.05-0.18-78.26%1800
112.25-0.77-0.68%1146460.000.04-0.18-81.82%1010
108.000.00-20465.000.05-0.13-72.22%37894
139.41+37.61+36.94%40470.000.03-0.22-88.00%1452,365
125.00+28.15+29.07%5111475.000.06-0.18-75.00%70884
61.350.00--9477.500.270.00-7696
129.61+38.58+42.38%30242480.000.05-0.20-80.00%1722,074
51.450.00--1482.500.08-0.26-76.47%273
114.47+25.07+28.04%6197485.000.06-0.21-77.78%62988
39.280.00-134487.500.07-0.24-77.42%40113
122.70+40.20+48.73%110374490.000.07-0.23-76.67%3211,653
76.50-2.90-3.65%177492.500.07-0.26-78.79%888
117.73+41.96+55.38%38342495.000.07-0.22-75.86%1280
69.050.00-483497.500.06-0.23-79.31%134169
108.10+33.50+44.91%1,6414,575500.000.09-0.23-71.88%5444,687
71.500.00-166502.500.09-0.26-74.29%5568
108.23+41.93+63.24%43354505.000.10-0.25-71.43%127674
101.80+51.00+100.39%377507.500.09-0.33-78.57%25132
102.90+37.90+58.31%1,1642,412510.000.13-0.30-69.77%4731,971
58.70-2.00-3.29%378512.500.10-0.36-78.26%46257
97.15+36.00+58.87%117755515.000.11-0.40-78.43%5821,835
96.35+41.62+76.05%3138517.500.12-0.45-78.95%920
92.40+35.89+63.51%2231,964520.000.12-0.50-80.65%1,1021,980
70.00+21.45+44.18%5185522.500.16-0.58-78.38%71382
87.70+36.40+70.96%1641,325525.000.15-0.61-80.26%6162,045
82.59+33.39+67.87%70527.500.17-0.70-80.46%221349
81.59+34.54+73.41%2231,756530.000.19-0.85-81.73%2,1612,168
76.75+33.72+78.36%38162532.500.19-0.99-83.90%1870
77.20+35.85+86.70%1671,126535.000.21-1.09-83.85%1,1272,155
73.00+37.25+104.20%450537.500.20-1.42-87.65%195149
71.60+33.95+90.17%3230540.000.24-1.50-86.21%3,2221,960
66.16+31.56+91.21%1450542.500.24-1.79-88.18%235165
66.17+33.82+104.54%1501,886545.000.28-2.06-88.03%2,9981,419
65.39+34.30+110.32%310547.500.32-2.38-88.15%6910
58.50+29.30+100.34%1,2772,753550.000.34-2.86-89.38%3,7780
60.45+34.10+129.41%3683552.500.37-3.38-90.13%247300
53.75+29.40+120.74%4591,312555.000.42-3.68-89.76%1,6720
51.40+32.25+168.41%67263557.500.49-4.26-89.68%1,688214
49.00+27.65+129.51%1,5732,970560.000.57-4.93-89.64%2,6601,669
46.60+28.35+155.34%220173562.500.62-5.63-90.08%1,4420
44.30+26.85+153.87%607937565.000.74-6.49-89.76%2,555481
41.19+25.14+156.64%5920567.500.79-7.26-90.19%1,362175
39.75+24.65+163.25%6,5032,818570.000.99-8.26-89.30%7,6721,408
34.90+22.70+186.07%7,3960575.001.43-10.07-87.57%3,9661,083
30.80+21.06+216.22%13,4608,111580.002.01-12.09-85.74%7,6513,880
26.20+18.15+225.47%8,3124,903585.002.88-14.27-83.21%2,911224
22.40+16.15+258.40%14,8960590.004.00-16.40-80.39%5,526607
18.76+13.86+282.86%9,584982595.005.50-18.49-77.07%2,7010
15.75+12.00+320.00%61,3697,073600.007.38-21.47-74.42%4,390215
13.17+10.22+346.44%10,7620605.009.60-24.01-71.44%1,65062
10.95+8.70+386.67%20,5050610.0012.16-24.29-66.64%2,627103
8.64+6.84+380.00%19,8001,177615.0015.16-27.41-64.39%73379
7.23+5.88+435.56%20,4641,911620.0018.80-29.63-61.18%3940
5.75+4.58+391.45%7,8800625.0022.20-30.80-58.11%22832
4.85+3.98+457.47%9,0740630.0025.98-31.33-54.67%7148
3.79+3.05+412.16%2,071302635.0030.47-32.88-51.90%913
3.10+2.54+453.57%6,2281,245640.0033.00-34.90-51.40%115
2.46+2.02+459.09%2,151269645.0039.14-52.51-57.29%237
2.05+1.66+425.64%10,2220650.0043.75-30.96-41.44%377227
1.63+1.31+409.37%1,492613655.0048.45-31.06-39.06%320
1.39+1.12+414.81%1,926765660.0050.70-33.74-39.96%130
1.15+0.85+283.33%374214665.0096.750.00-45
0.98+0.72+276.92%1,171613670.0062.50-90.80-59.23%1811
0.91+0.68+295.65%575314675.00112.560.00-34
0.74+0.55+289.47%1,0150680.00158.400.00-18
0.68+0.41+151.85%924322685.0073.00-116.25-61.43%69
0.52+0.20+62.50%1,0620690.00124.000.00-19
0.50+0.27+117.39%208378695.0087.00-34.80-28.57%209
0.43+0.25+138.89%3,4962,481700.00167.000.00-71
0.40+0.22+122.22%541105705.00131.750.00-25
0.38+0.22+137.50%348288710.00147.850.00--1
0.33+0.12+57.14%190211715.00181.600.00-10
0.31+0.20+181.82%447249720.00235.150.00--0
0.31+0.16+106.67%294209725.00131.800.00--4
0.29+0.11+61.11%61195730.00166.450.00--0
0.29+0.12+70.59%1180735.00178.900.00-20
0.21+0.10+90.91%174260740.00223.290.00-20
0.13-0.03-18.75%265129745.00188.900.00--0
0.15+0.10+200.00%931392750.00153.900.00--4
0.30+0.20+200.00%61166755.00-----
0.16+0.07+77.78%87151760.00247.940.00--0
0.16+0.09+128.57%86233765.00165.100.00--4
0.18+0.07+63.64%129207770.00229.500.00-55
0.14+0.01+7.69%25227775.00-----
0.13+0.09+225.00%447819780.00-----
0.14+0.01+7.69%10785.00241.050.00-20
0.11-0.02-15.38%500790.00251.700.00-10
0.11+0.02+22.22%9253795.00-----
0.11+0.06+120.00%1,6430800.00-----
0.08-0.01-11.11%360805.00274.700.00-10
0.10+0.02+25.00%294663810.00275.100.00-10
0.05-0.04-44.44%14172815.00271.700.00-30
0.04+0.02+100.00%16184820.00-----
0.05+0.02+66.67%11204825.00257.900.00--0
0.05-0.06-54.55%20830.00263.400.00--0
0.07-0.04-36.36%320835.00267.950.00--0
0.05-0.05-50.00%80212840.00295.550.00-10
0.08+0.06+300.00%248845.00-----
0.06+0.04+200.00%6117850.00-----
0.04-0.03-42.86%290855.00-----
0.030.00-1667860.00-----
0.01-0.01-50.00%10108865.00293.000.00-10
0.030.00-1047870.00-----
0.020.00-40875.00-----
0.05+0.04+400.00%11153880.00-----
0.03-0.02-40.00%4109885.00382.300.00--0
0.02-0.04-66.67%5293890.00-----
0.02-0.03-60.00%11103895.00-----
0.02-0.03-60.00%6167900.00-----
0.02-0.01-33.33%17456905.00-----
0.020.00-161,366910.00-----