Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.58-0.36 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
30 July 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
93.82-0.71-0.75%47100.000.010.00-551,267
93.85+0.62+0.67%61101.250.01-0.02-66.67%61,206
85.280.00--16102.500.010.00-944
-----103.750.020.00-605
89.45+89.45-20105.000.040.00--72
80.700.00--12106.250.020.00-1717
86.900.00-16107.500.010.00-2631
89.840.00--4108.750.020.00-20525
78.160.00--40110.000.04+0.01+33.33%123
91.920.00--12111.250.010.00-207189
90.660.00--8112.500.010.00-308360
78.300.00-12113.750.010.00-266222
69.830.00--4115.000.02+0.01+100.00%16578
71.400.00--8116.250.020.00-71135
77.000.00-125117.500.010.00-4152
70.340.00--12118.750.010.00-2173
74.67+7.22+10.70%8260120.000.020.00-1188
-----121.250.020.00-242234
71.500.00-26122.500.110.00--408
68.750.00--4123.750.020.00-10186
59.280.00--4125.000.02-0.02-50.00%3216
66.650.00-218127.500.02-0.01-33.33%8205
64.400.00-698130.000.040.00-29770
54.060.00--8132.500.02-0.01-33.33%2901
61.55+2.67+4.53%34135.000.03-0.02-40.00%2402
50.460.00--4137.500.02-0.02-50.00%71325
54.62+0.15+0.28%432140.000.03-0.03-50.00%3721,936
45.070.00--44142.500.03-0.02-40.00%40315
42.030.00--16145.000.03-0.02-40.00%153621
47.62+10.84+29.47%1620147.500.04-0.04-50.00%2406
45.34+2.14+4.95%3273150.000.04-0.04-50.00%711,409
40.45-1.55-3.69%232152.500.06-0.02-25.00%118708
31.560.00--84155.000.06-0.03-33.33%2271,335
37.55+2.60+7.44%2928157.500.08-0.02-20.00%1421,148
29.490.00--84158.750.100.00-2736
33.150.00-264160.000.08-0.04-33.33%1801,318
33.15+2.44+7.95%-16161.250.10-0.06-37.50%21396
32.81+0.76+2.37%451,100162.500.09-0.04-30.77%2002,958
29.630.00--114163.750.12-0.01-7.69%37801
30.64+3.59+13.27%45107165.000.11-0.06-35.29%3351,529
28.68+0.68+2.43%380166.250.13-0.04-23.53%105711
27.38+1.88+7.37%372,845167.500.13-0.06-31.58%3291,605
24.81+4.55+22.46%468168.750.14-0.06-30.00%2471,038
25.78+10.45+68.17%579169.380.15-0.06-28.57%39294
25.83+1.53+6.30%14205170.000.15-0.10-40.00%2,4763,055
23.80-1.00-4.03%189170.630.230.00-99223
24.00+0.55+2.35%836171.250.17-0.12-41.38%35481
23.550.00-1138171.880.18-0.12-40.00%79387
22.55+0.65+2.97%7129172.500.20-0.09-31.03%1781,045
21.55-0.95-4.22%2141173.130.18-0.15-45.45%41527
21.35+7.25+51.42%16416173.750.24-0.07-22.58%45710
20.40+1.85+9.97%26116174.380.23-0.17-42.50%11366
20.88-0.17-0.81%3411,706175.000.24-0.14-36.84%1,4314,886
19.35-0.30-1.53%4352175.630.26-0.16-38.10%20448
18.00-0.75-4.00%1192176.250.30-0.15-33.33%41812
17.000.00-40217176.880.33-0.14-29.79%32347
17.60-2.60-12.87%16226177.500.31-0.20-39.22%3651,178
17.15-2.50-12.72%16227178.130.35-0.24-40.68%21391
17.10+0.90+5.56%24693178.750.38-0.20-34.48%1741,415
16.20-0.35-2.11%6189179.380.44-0.30-40.54%1081,525
15.55-1.15-6.89%139686180.000.45-0.26-36.62%1,8015,373
14.95+0.45+3.10%46496180.630.48-0.39-44.83%255743
14.24-1.01-6.62%204709181.250.55-0.28-33.73%3711,385
12.15-2.77-18.57%1162181.880.64-0.24-27.27%921,093
13.45-0.68-4.81%522,464182.500.63-0.35-35.71%7852,168
12.75-1.15-8.27%51186183.130.70-0.42-37.50%318777
12.35+1.30+11.76%52873183.750.85-0.30-26.09%3461,443
11.60+0.34+3.02%21203184.380.91-0.39-30.00%2882,126
11.25-1.16-9.35%5061,783185.000.92-0.45-32.85%2,3183,782
10.42-1.28-10.94%81333185.631.04-0.49-32.03%370401
10.17-0.88-7.96%72566186.251.11-0.54-32.73%182915
9.82-1.13-10.32%28246186.881.34-0.38-22.09%1,2401,208
9.35-1.10-10.53%6902,034187.501.34-0.55-29.10%2,0893,741
8.75-1.15-11.62%92356188.131.52-0.66-30.28%375416
8.35-1.15-12.11%40861188.751.65-0.57-25.68%7381,408
7.86-0.99-11.19%165359189.381.80-0.62-25.62%401386
7.50-1.05-12.28%3,2714,945190.001.98-0.57-22.35%4,0622,616
7.06-1.14-13.90%648437190.632.20-0.59-21.15%499674
6.80-0.95-12.26%2071,071191.252.39-0.59-19.80%5331,129
6.22-0.93-13.01%413418191.882.62-0.68-20.61%317416
5.75-1.25-17.86%1,4953,650192.502.79-0.63-18.42%2,3452,173
5.45-1.20-18.05%1,044563193.133.12-0.73-18.96%612377
5.11-1.12-17.98%1,1911,440193.753.30-0.70-17.50%7611,624
4.76-1.09-18.63%1,226508194.383.68-0.52-12.38%5861,188
4.43-1.07-19.45%11,7245,542195.003.89-0.61-13.56%3,7611,863
4.13-0.97-19.02%2,0261,557195.634.25-0.53-11.09%339202
3.80-1.07-21.97%1,4411,075196.254.55-0.55-10.78%787789
3.55-1.00-21.98%800465196.884.95-0.50-9.17%126339
3.30-1.04-23.96%5,3114,980197.505.25-0.45-7.89%1,5391,457
3.10-0.95-23.46%6901,893198.135.80-1.00-14.71%109280
2.82-0.98-25.79%8943,616198.756.40-0.20-3.03%4211,236
2.63-0.92-25.92%530820199.386.75-0.87-11.42%237276
2.43-0.90-27.03%23,81516,468200.006.97-0.26-3.60%1,7243,079
2.26-0.87-27.80%1,607521200.637.30-1.45-16.57%87140
2.07-0.86-29.35%1,0071,125201.257.90-1.50-15.96%560587
1.93-0.72-27.17%735869201.888.42-0.63-6.96%21119
1.80-0.69-27.71%3,2794,822202.508.97+0.01+0.11%1,1331,246
1.63-0.78-32.37%333762203.139.52-1.77-15.68%23367
1.51-0.63-29.44%2852,261203.759.99-0.16-1.58%822557
1.38-0.69-33.33%3361,717204.3812.70+4.20+49.41%1499
1.28-0.54-29.67%11,6165,087205.0010.85-1.10-9.21%7501,566
1.17-0.63-35.00%538335205.6311.400.00-21638
1.10-0.55-33.33%7551,062206.2512.00-1.07-8.19%169385
1.01-0.52-33.99%723591206.8814.54+1.89+14.94%244
0.93-0.51-35.42%1,0102,548207.5013.45+0.43+3.30%6131,845
0.82-0.47-36.43%566931208.7514.10-2.05-12.69%349167
0.69-0.41-37.27%3,5923,437210.0015.55+0.15+0.97%90253
0.61-0.35-36.46%247675211.2517.02-0.98-5.44%3145
0.52-0.18-25.71%4,0119,317212.5018.20-0.93-4.86%240209
0.45-0.15-25.00%300679213.7519.35+0.20+1.04%114
0.40-0.25-38.46%1,4861,746215.0020.25-1.85-8.37%5207
0.34-0.22-39.29%68396216.2521.620.00-128224
0.31-0.20-39.22%154589217.5023.590.00-48
0.26-0.18-40.91%200350218.7521.300.00-230
0.24-0.15-38.46%2,3391,819220.0027.24+1.04+3.97%412
0.22-0.15-40.54%210985221.2534.800.00--40
0.19-0.12-38.71%291709222.5027.77-6.93-19.97%544
0.19-0.08-29.63%4291,850223.7542.680.00--4
0.16-0.09-36.00%1,0326,690225.0032.300.00--53
0.15-0.05-25.00%1901,519227.5041.850.00-232
0.12-0.06-33.33%2001,949230.0043.380.00--4
0.10-0.06-37.50%309682232.50-----
0.10-0.04-28.57%119505235.0048.640.00--40
0.07-0.05-41.67%593,075237.5042.850.00-120
0.06-0.03-33.33%3741,074240.0047.200.00--7
0.06-0.02-25.00%401,092242.5043.600.00--8
0.06-0.02-25.00%30353245.0051.58+2.58+5.27%25
0.05-0.03-37.50%1361,218247.5054.13-1.32-2.38%229
0.05-0.02-28.57%4378,091250.0061.860.00--24
0.05-0.02-28.57%69236252.5056.05-1.75-3.03%119
0.04-0.01-20.00%10345255.0058.55-4.65-7.36%520
0.050.00-21,175257.5064.400.00--2
0.04+0.01+33.33%4388260.00-----
0.04+0.01+33.33%46144262.5079.710.00--16
0.02-0.01-33.33%121128265.0076.890.00--28
0.02-0.02-50.00%1032,706267.5080.910.00--16
0.040.00-94420270.0079.230.00-816
0.040.00-4478272.5081.000.00--2
0.020.00-53315275.0090.050.00-211
0.030.00-101,656277.5089.040.00--34
0.020.00-11,231280.0093.180.00--12
0.020.00-41102282.50102.940.00---
0.02-0.01-33.33%221,008285.00101.090.00--12
0.020.00-49161287.50102.400.00-22
0.03+0.01+50.00%10153290.0098.100.00-42
0.02-0.01-33.33%112292.50104.250.00-22
0.020.00--12295.00-----
0.020.00-29604297.50-----
0.020.00-477633300.00115.600.00-100
0.01-0.01-50.00%31970302.50116.530.00---
-----400.000.120.00-191253
-----405.000.120.00-51303
-----410.000.150.00-712
-----415.000.220.00--1
-----420.000.160.00-718
322.800.00-13425.00-----
-----430.000.200.00-23
359.340.00--1435.000.290.00--125
312.650.00-310440.000.210.00-56
367.690.00-13445.000.360.00--5
362.650.00--2450.000.250.00-620
-----460.000.200.00-120124
-----465.000.340.00-2020
-----470.000.330.00-13
-----475.000.330.00-23
269.800.00-565480.000.320.00-16
-----485.000.400.00-43
263.350.00-11490.000.420.00-2102
-----495.000.440.00-1341
-----500.000.420.00-2975
-----510.000.490.00-439
227.050.00-225520.000.570.00-13188
216.250.00-32530.000.590.00-3204
235.500.00-11540.000.640.00-1391
201.850.00-11550.000.780.00-2087
187.750.00-78560.000.890.00-24390
180.280.00-511570.001.000.00-1570
-----580.001.070.00-3283
147.110.00-45590.001.250.00-584
152.400.00-916600.001.490.00-138394
146.750.00-57610.001.860.00-85237
126.250.00-1321620.002.060.00-65148
122.700.00-28630.002.400.00-27258
117.950.00-1521635.002.500.00-44189
109.700.00-1514640.002.720.00-172257
106.950.00-45645.003.000.00-1198
103.600.00-516240650.003.280.00-559844
100.230.00-2128655.004.050.00-23195
95.580.00-2527660.004.400.00-54227
85.050.00-1419665.004.530.00-40188
64.700.00-119670.004.860.00-139301
81.040.00-1017675.005.290.00-112256
76.700.00-818677.505.550.00-4076
74.000.00-3840680.005.850.00-137453
81.050.00-1417682.506.120.00-1658
59.350.00-39685.006.750.00-87147
69.350.00-1834687.507.200.00-3195
70.160.00-632690.007.600.00-99219
63.300.00-1510692.507.840.00-10129
64.050.00-279695.008.500.00-87177
61.750.00-3829697.5010.180.00-60129
57.200.00-94485700.009.030.00-973932
55.410.00-1787702.5010.500.00-16107
56.200.00-7749705.0010.400.00-146206
51.100.00-1955707.5010.750.00-2566
49.300.00-4251710.0011.770.00-108210
56.980.00-2456712.5013.350.00-854
43.700.00-61159715.0014.190.00-202377
44.260.00-5646717.5013.500.00-20349
43.100.00-107190720.0013.940.00-7841,170
37.950.00-88122722.5016.500.00-36149
41.180.00-192187725.0015.900.00-200350
37.950.00-3142727.5017.500.00-65191
37.450.00-1,091911730.0018.420.00-398469
33.900.00-6039732.5021.020.00-57198
32.980.00-361221735.0019.900.00-221362
31.480.00-8753737.5021.000.00-77554
31.250.00-411333740.0021.200.00-410738
26.800.00-14091742.5025.000.00-7490
29.100.00-387145745.0023.990.00-311219
25.900.00-8656747.5025.750.00-156225
26.720.00-1,7531,002750.0025.600.00-497923
25.400.00-159110752.5030.650.00-8176
24.450.00-236265755.0029.000.00-158341
20.820.00-159102757.5030.000.00-6874
22.050.00-562466760.0031.800.00-188413
18.000.00-6760762.5034.000.00-31117
19.650.00-223277765.0036.940.00-52264
17.070.00-3951767.5038.990.00-2145
17.850.00-564552770.0037.620.00-118328
16.700.00-3456772.5042.870.00-1247
15.800.00-190305775.0042.300.00-70386
15.100.00-2140777.5042.320.00-11284
14.000.00-447423780.0047.250.00-127348
12.500.00-2152782.5044.650.00-932
11.350.00-151142785.0048.500.00-91225
10.830.00-9279787.5051.680.00-3265
11.300.00-171537790.0053.820.00-52326
9.650.00-86438792.5056.550.00-962
10.200.00-101397795.0055.170.00-43182
8.500.00-107174797.5060.500.00-1576
9.030.00-2,4971,781800.0059.070.00-78413
8.020.00-7376802.5063.940.00-2036
8.000.00-116269805.0063.960.00-79140
6.270.00-132207807.5068.550.00-1529
7.100.00-282692810.0067.650.00-54175
6.500.00-36138812.5069.550.00-2328
6.200.00-189572815.0073.130.00-11142
4.800.00-16460817.5078.050.00-17125
5.450.00-4051,025820.0076.450.00-43335
5.000.00-6869822.5075.250.00-179160
4.500.00-119238825.0080.650.00-3098
4.130.00-21127827.5082.650.00-311
4.180.00-130580830.0085.560.00-17460
3.480.00-86186835.0079.300.00-610
2.850.00-227549840.0093.200.00-1051
2.780.00-33163845.00100.400.00-1012
2.720.00-1,5952,376850.00102.000.00-8347
2.500.00-21128855.0097.250.00-23
2.010.00-95325860.00116.700.00-422
1.880.00-1491865.00117.640.00-325
1.630.00-32146870.00117.890.00-13
1.520.00-49100875.00121.250.00-37
1.240.00-39345880.00151.750.00-23
1.210.00-57192885.00139.200.00-1210
1.060.00-71131890.00138.800.00-411
0.990.00-149183895.00-----
0.950.00-1,0981,722900.00143.480.00-814
0.760.00-198325910.00160.150.00-48
0.700.00-56302920.00-----
0.600.00-24170930.00-----
0.550.00-23125940.00-----
0.510.00-51772950.00135.250.00--5
0.420.00-14262960.00-----
0.360.00-10254970.00174.400.00--2
0.390.00-260980.00-----
0.270.00-17282990.00247.500.00--7
0.230.00-5321,4381,000.00247.450.00-56
0.250.00-1451,010.00256.450.00--4
0.290.00-8601,020.00-----
0.180.00-32771,030.00-----
0.160.00-7911,040.00-----
0.140.00-22371,050.00318.850.00--4
0.140.00-16251,060.00307.550.00-77
0.140.00-66801,070.00-----
0.140.00-31061,080.00-----
0.080.00-161131,090.00-----
0.070.00-12551,100.00-----
0.080.00-263101,110.00356.150.00-39
0.080.00-142871,120.00-----
0.080.00-241,130.00-----
0.080.00-102211,140.00404.350.00-53
0.160.00-121,150.00-----
0.060.00-28391,160.00-----
0.290.00--21,170.00-----
0.030.00-621511,190.00-----
0.040.00-91151,200.00-----
0.050.00-62111,210.00-----