Australia markets open in 1 hour 30 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.41+4.90 (+2.00%)
At close: 4:00PM EDT
251.20 +1.79 (+0.72%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Calls
29 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
148.550.00-14100.000.010.00--1
-----105.000.050.00-34
-----110.000.010.00-17
-----115.000.100.00--8
87.900.00--1120.000.010.00-448
124.000.00-13125.000.050.00-2520
95.970.00--4130.000.060.00-122
89.670.00-312135.000.020.00-1103
90.000.00-110140.000.010.00-985
80.100.00-39145.000.010.00-1164
74.100.00-227150.000.020.00-1660
50.800.00-817155.000.010.00-8128
66.490.00-1251160.000.010.00-5214
83.780.00-437165.000.020.00-1393
77.40+1.97+2.61%1222170.000.010.00-28625
71.61-2.49-3.36%821175.000.03+0.02+200.00%9659
67.45+0.15+0.22%297180.000.02+0.01+100.00%51,658
62.05-0.68-1.08%478185.000.010.00-392,262
39.050.00-18187.500.020.00-258455
57.85-0.30-0.52%8103190.000.010.00-941,548
55.70+0.07+0.13%114192.500.01-0.01-50.00%3107
52.35-1.30-2.42%1263195.000.01-0.01-50.00%261,096
51.100.00-95197.500.01-0.01-50.00%41,258
48.50+3.32+7.35%27802200.000.020.00-922,908
46.350.00-5350202.500.01-0.01-50.00%11277
43.72+4.08+10.29%69548205.000.01-0.01-50.00%632,499
41.200.00-11185207.500.01-0.02-66.67%61853
39.46+1.76+4.67%1591,549210.000.02-0.01-33.33%2262,047
35.03+0.69+2.01%223407212.500.02-0.03-60.00%561,362
34.03+3.78+12.50%652,019215.000.01-0.05-83.33%2122,046
30.97+2.58+9.09%671,396217.500.02-0.05-71.43%1641,412
29.00+4.10+16.47%2156,558220.000.02-0.07-77.78%6073,022
26.50+3.79+16.69%3383,404222.500.03-0.08-72.73%3031,626
24.00+4.48+22.95%3943,445225.000.02-0.11-84.62%4712,930
21.55+4.05+23.14%2964,590227.500.04-0.14-77.78%4942,552
19.25+4.65+31.85%3545,137230.000.05-0.20-80.00%1,5642,844
16.80+4.28+34.19%2315,482232.500.05-0.28-84.85%5222,588
14.10+3.90+38.24%1,5086,709235.000.09-0.40-81.63%2,8006,381
11.50+3.55+44.65%1462,170237.500.12-0.69-85.19%3,4563,049
9.40+3.55+60.68%1,5825,874240.000.18-1.12-86.15%7,2664,581
7.23+3.07+73.80%7521,679242.500.33-1.75-84.13%3,5262,909
4.70+2.00+74.07%5,5795,956245.000.55-2.66-82.87%13,6985,880
3.00+1.25+71.43%17,5284,194247.50-----
1.66+0.50+43.10%60,43914,143250.002.28-4.47-66.22%3,9902,056
0.85+0.04+4.94%16,0295,814252.50-----
0.45-0.11-19.64%11,6116,818255.006.00-4.60-43.40%298360
0.17-0.13-43.33%11,6159,374260.0012.82-2.08-13.96%5111
0.09-0.09-50.00%2,8653,873265.0016.25+0.40+2.52%1631
0.06-0.06-50.00%1,0893,106270.0022.50+0.80+3.69%4359
0.05-0.03-37.50%5481,578275.0027.05-1.60-5.58%12
0.03-0.03-50.00%3492,523280.0032.87-40.33-55.10%26
0.01-0.03-75.00%8681,713285.0037.250.00-23
0.020.00-87778290.00-----
0.01-0.01-50.00%42943295.00-----
0.01-0.01-50.00%3461,493300.0052.240.00-19
0.010.00-153587305.0055.000.00-170
0.010.00-1529310.0062.350.00-20
0.010.00-7143,392315.0070.250.00-60