Australia markets close in 5 hours 42 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT

547.40 +1.58 (0.29%)
After hours: 7:18PM EDT

In the money
Show:ListStraddle
Calls
23 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----245.000.05+0.01+25.00%120
305.050.00---250.00-----
294.490.00--1260.000.020.00--1
289.520.00--3265.00-----
285.550.00-25270.00-----
-----275.000.080.00--1
-----280.000.050.00-1011
-----285.000.060.00-66
-----290.000.040.00-89
-----295.000.030.00-22
-----300.000.160.00-2122
-----305.000.020.00-1299
-----310.000.010.00-18
-----315.000.050.00-67
225.20-5.23-2.27%361320.000.030.00-55105
-----325.000.010.00-15173
220.480.00-5969330.000.030.00-79
177.480.00-22335.000.010.00-142207
-----340.000.030.00-215
215.850.00-12345.000.030.00-152246
194.82-4.73-2.37%212350.000.040.00-119
191.95-16.75-8.03%24355.000.150.00-40
194.400.00-27360.000.030.00-116
184.000.00---365.000.040.00-610
140.130.00--1370.000.020.00-219
172.35-26.45-13.30%2331375.000.080.00-312
170.98-2.82-1.62%1131380.000.190.00-277
166.40-1.94-1.15%1718385.000.080.00-145
94.840.00--2390.000.050.00-844
153.700.00-24395.000.030.00-21117
149.220.00-132400.000.030.00-1193
142.300.00-12405.000.02-0.02-50.00%10150
135.25-1.60-1.17%27410.000.060.00-4138
130.75-23.40-15.18%212415.000.020.00-688
123.11-5.21-4.06%112420.000.05+0.03+150.00%1141
137.650.00-131425.000.030.00-1138
109.800.00-1116430.000.040.00-391
121.850.00-11435.000.11+0.07+175.00%11112
102.15-24.00-19.02%2126440.000.040.00-29292
111.900.00-47445.000.07+0.05+250.00%1144
96.01-10.54-9.89%124450.000.060.00-25521
113.750.00-32455.000.060.00-672
100.950.00--1457.500.160.00-320
96.880.00-227460.000.060.00-57117
102.400.00-10462.500.06-0.10-62.50%516
97.130.00-236465.000.08-0.02-20.00%1167
102.600.00-23467.500.06-0.04-40.00%23299
81.50-3.88-4.54%236470.000.07-0.04-36.36%42363
73.40+1.45+2.02%22472.500.10-0.06-37.50%150
71.85-8.80-10.91%15108475.000.130.00-26279
72.00-3.95-5.20%316477.500.12-0.03-20.00%20115
66.00+5.80+9.63%11162480.000.13-0.08-38.10%531,569
59.89-10.36-14.75%256482.500.08-0.15-65.22%2103
71.850.00-290485.000.15-0.09-37.50%2498
58.10-11.05-15.98%136487.500.14-0.16-53.33%67176
57.20-9.07-13.69%265490.000.15-0.21-58.33%113482
53.40+1.40+2.69%10121492.500.13-0.31-70.45%7476
50.75+7.09+16.24%173495.000.19-0.32-62.75%76329
44.85+2.40+5.65%270497.500.21-0.43-67.19%48160
47.42+6.88+16.97%29652500.000.25-0.50-66.67%512858
41.15-10.60-20.48%1160502.500.28-0.59-67.82%12219
41.30+6.30+18.00%14219505.000.30-0.76-71.70%402881
44.50+12.00+36.92%19202507.500.36-0.94-72.31%167343
40.65+8.83+27.75%17412510.000.50-1.03-67.32%7671,118
33.96+4.46+15.12%179512.500.56-1.42-71.72%56280
31.35+4.06+14.88%26646515.000.72-1.54-68.14%4681,070
29.86+4.41+17.33%9169517.500.79-1.77-69.14%249539
28.00+4.69+20.12%112743520.001.10-2.02-64.74%2,3071,120
24.40+3.45+16.47%4191522.501.36-2.55-65.22%218384
23.06+4.81+26.36%130338525.001.60-2.65-62.35%9751,869
21.60+4.70+27.81%20109527.501.98-3.09-60.95%321403
19.50+3.80+24.20%121236530.002.39-3.31-58.07%1,8881,459
17.05+2.75+19.23%54136532.503.05-3.44-53.00%6991,009
15.75+2.45+18.42%436272535.003.50-4.10-53.95%8651,490
13.55+2.25+19.91%102107537.504.22-4.25-50.18%625663
11.60+1.65+16.58%486664540.005.25-4.71-47.29%2,2161,687
9.95+1.20+13.71%322797542.506.05-4.95-45.00%695963
8.90+1.55+21.09%1,825457545.007.05-5.32-43.01%1,4161,136
7.40+0.80+12.12%1,166218547.508.20-5.80-41.43%731541
5.85+0.16+2.81%4,1781,305550.009.90-5.56-35.96%6721,158
5.00+0.30+6.38%667468552.5011.15-6.33-36.21%265504
4.300.00-1,6481,090555.0013.50-6.45-32.33%350947
3.49-0.06-1.69%834931557.5015.43-5.57-26.52%32169
2.95-0.15-4.84%2,1681,811560.0015.65-7.95-33.69%2241,447
2.35-0.20-7.84%5741,299562.5019.35-2.80-12.64%19158
1.85-0.37-16.67%1,8051,644565.0020.11-7.15-26.23%113409
1.52-0.35-18.72%385686567.5023.20-2.16-8.52%23154
1.20-0.35-22.58%2,4441,776570.0024.99-6.51-20.67%28250
0.95-0.34-26.36%268529572.5028.00+1.71+6.50%1397
0.80-0.25-23.81%1,3481,960575.0025.10-13.55-35.06%2099
0.66-0.26-28.26%400447577.5038.200.00-2831
0.55-0.20-26.67%1,1101,642580.0034.75-8.33-19.34%3083
0.47-0.17-26.56%147378582.5035.51+1.61+4.75%456
0.38-0.19-33.33%1,0481,187585.0039.17+0.19+0.49%950
0.33-0.15-31.25%100216587.5035.650.00-260
0.17-0.23-57.50%450776590.0043.20+7.40+20.67%1667
0.22-0.01-4.35%39570592.5046.52+8.42+22.10%546
0.20-0.10-33.33%158722595.0052.80-1.95-3.56%434
0.16-0.05-23.81%1096597.5036.100.00-1723
0.16-0.06-27.27%4871,913600.0053.55-3.80-6.63%5393
0.08-0.08-50.00%203365605.0056.700.00-4135
0.06-0.04-40.00%39549610.0064.55+8.80+15.78%14
0.05-0.01-16.67%29551615.0072.14+22.04+43.99%14
0.05-0.01-16.67%126751620.0077.70+24.50+46.05%111
0.04-0.01-20.00%46486625.0068.540.00-25
0.030.00-36186630.0071.500.00-111
0.01-0.02-66.67%22294635.00-----
0.04+0.02+100.00%104270640.0085.000.00-111
0.020.00-41186645.0077.750.00--1
0.03+0.01+50.00%9239650.00110.000.00-64
0.02-0.01-33.33%5126660.0091.400.00-12
0.010.00-361670.00118.050.00--0
0.020.00-1157680.00114.750.00--0
0.120.00-666690.00-----
0.030.00-96601700.00142.150.00--0
0.010.00-133710.00161.290.00-60
0.010.00-647720.00-----
0.050.00-114730.00-----
0.010.00-14740.00-----
0.010.00-1465750.00-----
0.010.00-119760.00-----
0.030.00-15770.00-----
0.010.00-120780.00-----
0.010.00-140800.00-----
0.050.00-2537810.00-----