Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.60-3.64 (-2.13%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----90.000.010.00-1644
73.510.00-23100.000.010.00-193,432
-----105.000.010.00-80368
64.000.00-3326110.000.010.00-73,231
-----115.000.010.00-212,562
53.16-1.21-2.23%1281120.000.010.00-506,980
43.55-0.45-1.02%28125.000.010.00-251,373
40.30-1.55-3.70%55120130.000.01-0.01-50.00%251,627
34.25-9.71-22.09%97135.000.01-0.01-50.00%41,875
28.35-5.45-16.12%4276140.000.03+0.02+200.00%903,477
23.60-4.80-16.90%8152145.000.020.00-1342,637
16.10-7.34-31.31%22346150.000.02-0.02-50.00%3446,176
13.85-5.98-30.16%760152.500.06-0.01-14.29%335650
11.35-6.50-36.41%54174155.000.14+0.02+16.67%8434,027
8.85-8.50-48.99%21370157.500.29+0.09+45.00%7142,164
6.00-5.65-48.50%2581,785160.000.52+0.18+52.94%5,1546,609
3.97-5.28-57.08%98623162.501.02+0.43+72.88%3,2073,504
2.61-4.59-63.75%6511,499165.001.86+0.91+95.79%14,6078,399
1.44-4.01-73.58%3,2021,919167.503.15+1.57+99.37%8,2763,271
0.75-2.87-79.28%9,0782,944170.005.00+2.55+104.08%8,38910,690
0.37-1.98-84.26%8,6151,930172.507.40+3.69+99.46%2,8493,114
0.18-1.27-87.59%14,2595,738175.009.79+4.48+84.37%1,1706,094
0.10-0.74-88.10%3,3453,176177.5011.57+4.55+64.81%2452,820
0.05-0.43-89.58%9,1819,820180.0014.25+4.85+51.60%4637,467
0.04-0.24-85.71%1,3003,400182.5016.75+5.90+54.38%23898
0.02-0.15-88.24%2,0959,375185.0019.77+5.79+41.42%3813,741
0.03-0.07-70.00%6103,039187.5021.42+5.89+37.93%241,932
0.01-0.05-83.33%6319,161190.0024.79+6.07+32.43%3385,492
0.01-0.03-75.00%3154,215192.5026.60+5.45+25.77%351,355
0.02-0.02-50.00%1607,289195.0029.08+5.42+22.91%882,917
0.01-0.01-50.00%1893,625197.5028.30+2.84+11.15%22891
0.01-0.02-66.67%53417,470200.0034.00+5.27+18.34%944,367
0.01-0.01-50.00%342,708202.5032.70+0.71+2.22%6454
0.020.00-344,170205.0039.70+7.47+23.18%221,459
0.010.00-512,861207.5036.70+2.17+6.28%11553
0.010.00-255,913210.0044.00+6.20+16.40%752,531
0.01-0.01-50.00%211,577212.5043.60+3.64+9.11%20212
0.010.00-68,221215.0048.75+4.83+11.00%835,253
0.010.00-191,423217.5049.10+3.85+8.51%2315
0.010.00-711,111220.0053.85+4.85+9.90%127,408
0.010.00-51,007222.5053.98+1.05+1.98%10265
0.02+0.01+100.00%28,386225.0059.53+6.68+12.64%455,428
0.010.00-221,321227.5058.90+4.35+7.97%1156
0.010.00-318,604230.0063.90+5.74+9.87%266,588
0.010.00-411,693232.5051.210.00-51
0.010.00-506,185235.0067.31+4.77+7.63%144,490
0.020.00-31,194237.5062.830.00-1012
0.010.00-211,010240.0073.96+5.86+8.60%51,677
0.010.00-3613,883245.0078.99+6.45+8.89%213,676
0.010.00-3717,670250.0084.01+8.16+10.76%47,541
0.010.00-65,447255.0086.34+4.15+5.05%2462
0.010.00-666,937260.0091.36+3.55+4.04%81,092
0.010.00-166,686265.0097.80+5.61+6.09%41,028
0.010.00-64,513270.0096.450.00-20520
0.010.00-484,906275.00100.980.00-1203
0.010.00-16,854280.00106.230.00-8198
0.010.00-282,955285.00111.310.00-2148
0.010.00-294,754290.00119.20+3.05+2.63%76
0.010.00-22,866295.00124.20+6.20+5.25%121
0.010.00-910,765300.00130.00+3.40+2.69%218
0.010.00-132,344305.00132.870.00-124
0.010.00-23,699310.00139.50-0.50-0.36%7290
0.010.00-181,682315.00139.110.00-20
0.010.00-32,606320.00149.19+4.63+3.20%26
0.010.00-22,426325.00154.19+10.36+7.20%11
0.010.00-23,257330.00154.500.00-11
0.010.00-1696335.00163.45+9.63+6.26%212
0.010.00-31,132340.00169.20+4.58+2.78%21
0.010.00-21,550345.00149.610.00-330
0.010.00-25,456350.00164.050.00-50
0.010.00-47530355.00139.870.00-50
0.01-0.02-66.67%113829360.00115.150.00-2116
0.010.00-22379365.00138.440.00-165
0.020.00-12797370.0098.600.00-60
0.010.00-431,098375.00128.730.00-21
0.030.00-4432380.00164.980.00-50
0.010.00-15544385.00141.300.00-130
0.020.00-1758390.00162.700.00-115
0.010.00-190744395.00180.350.00-220
0.010.00-7950400.00157.220.00-21
0.020.00-80148405.00161.300.00--2
0.010.00-3611410.00164.800.00-11
0.020.00-5201415.00-----
0.020.00-66390420.00249.45+76.70+44.40%36
0.030.00-1329425.00166.000.00-11
0.010.00-1870430.00168.300.00-350
0.010.00-345769435.00266.50+115.75+76.78%21
0.030.00-1856440.00176.950.00-10
0.010.00-1253445.00197.600.00-20
0.020.00-310491450.00-----
0.010.00-1583460.00-----
0.010.00-11,217470.00-----
0.010.00-10839480.00-----
0.01-0.01-50.00%5160500.00-----
0.010.00-10274520.00-----
0.010.00-3393540.00-----