Australia markets open in 9 hours 12 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.65+4.38 (+3.58%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
55.300.00-1270.000.010.00--1
47.780.00-1475.000.010.00-100874
43.600.00-33180.000.010.00-1001,158
57.500.00--185.000.010.00-4851
32.960.00-13990.000.010.00-481,099
39.500.00-5595.000.01-0.01-50.00%1405,612
-----98.000.020.00-80792
-----99.000.02-0.02-50.00%1448
24.500.00-3668100.000.02-0.03-60.00%4692,673
24.100.00-12101.000.030.00-52376
-----102.000.03-0.03-50.00%21,726
19.650.00-22103.000.060.00-234869
-----104.000.04-0.04-50.00%12461
20.97+2.27+12.14%140105.000.05-0.06-54.55%3264,299
-----106.000.07-0.10-58.82%61285
18.220.00-22107.000.09-0.12-57.14%21671
18.10+2.10+13.13%22108.000.11-0.16-59.26%361,023
-----109.000.15-0.17-53.12%138466
15.50+1.45+10.32%1151110.000.16-0.28-63.64%78610,889
15.35-0.45-2.85%422111.000.22-0.29-56.86%110702
13.80+1.95+16.46%236112.000.27-0.41-60.29%2141,292
12.95+1.40+12.12%66141113.000.30-0.52-63.41%1271,196
13.00+2.45+23.22%146114.000.43-0.58-57.43%1201,043
11.85+3.15+36.21%1191115.000.49-0.74-60.16%2,0195,042
10.55+1.88+21.68%138116.000.59-0.87-59.59%586971
9.35+1.46+18.50%2107117.000.73-1.02-58.29%9531,132
9.15+2.70+41.86%15225118.000.92-1.11-54.68%4991,082
7.95+2.05+34.75%24104119.001.12-1.29-53.53%3701,740
7.30+2.23+43.98%389524120.001.36-1.40-50.72%2,68810,786
6.60+2.05+45.05%100420121.001.60-1.60-50.00%6271,592
5.95+2.00+50.63%1861,104122.001.80-1.85-50.68%1,2761,740
5.05+1.60+46.38%9291,382123.002.18-1.92-46.83%1,2343,546
4.60+1.63+54.88%1,0091,954124.002.59-1.94-42.83%2,3902,573
4.00+1.48+58.73%3,4684,015125.002.90-2.35-44.76%12,67910,647
3.52+1.36+62.96%3,9933,121126.003.50-2.20-38.60%3,9761,438
3.00+1.20+66.67%8,6653,073127.003.88-2.52-39.38%1,7111,074
2.56+1.09+74.15%4,1823,127128.004.55-2.35-34.06%4091,158
2.12+0.87+69.60%1,4962,057129.005.05-2.61-34.07%311702
1.80+0.80+80.00%12,33712,630130.005.66-3.00-34.64%9366,488
1.39+0.58+71.60%8862,175131.006.30-2.95-31.89%491,011
1.13+0.50+79.37%2,2923,311132.006.80-1.99-22.64%76699
0.90+0.39+76.47%1,6532,120133.007.55-3.46-31.43%34980
0.70+0.30+75.00%1,1722,106134.008.53-2.09-19.68%108946
0.54+0.20+58.82%2,4025,598135.009.40-3.59-27.64%1724,747
0.43+0.17+65.38%6322,752136.0010.30-2.70-20.77%36662
0.35+0.14+66.67%7481,503137.0010.55-1.14-9.75%14443
0.28+0.10+55.56%5672,417138.0013.10-1.95-12.96%3314
0.20+0.07+53.85%3791,404139.0012.97-2.63-16.86%6384
0.17+0.05+41.67%5,6368,513140.0014.49-2.91-16.72%9013,109
0.14+0.05+55.56%2411,356141.0015.600.00-1737
0.11+0.03+37.50%4861,494142.0018.710.00-4569
0.080.00-161899143.0017.03-2.99-14.94%3339
0.07+0.01+16.67%153983144.0019.890.00-19608
0.05+0.01+25.00%3386,253145.0019.40-3.39-14.87%43805
0.05+0.02+66.67%161,532146.0021.680.00-137
0.03-0.01-25.00%351,218147.0023.000.00-1858
0.03-0.01-25.00%235922148.0024.140.00-242
0.02-0.01-33.33%5473149.0013.350.00-490
0.030.00-1565,814150.0023.68-3.32-12.30%142,842
0.020.00-33681152.5027.490.00-4039
0.01-0.01-50.00%123,033155.0032.250.00-7821
0.010.00-27556157.5033.900.00-40
0.010.00-342,393160.0032.85-2.10-6.01%270
0.02+0.01+100.00%6490162.5031.950.00-150
0.010.00-164,051165.0042.230.00-22
0.010.00-20325167.5037.850.00-30
0.010.00-22,693170.0047.180.00-24
0.010.00-377,029175.0052.200.00-32
0.010.00-13,000180.0046.950.00-20610
0.010.00-2993185.0051.000.00-11
0.010.00-11,536190.0065.330.00-51
0.010.00-11,401195.0064.500.00-21
0.010.00-201,135200.0076.400.00-11
0.010.00-10564205.0069.750.00-380
0.010.00-3608210.0072.900.00-180
0.020.00-4504215.0092.200.00-20
0.010.00-1347220.0095.860.00-50
0.010.00-5426225.0088.800.00-70
0.010.00-4146230.0077.900.00-270
0.010.00-1151235.0097.530.00-1010
0.010.00-4237240.0085.500.00-50
0.020.00-1241245.0067.100.00-100
0.010.00-6659250.0075.250.00-10
0.010.00--54255.00-----
0.010.00--89260.00-----
0.040.00--2280.00145.210.00-20
-----290.00155.110.00-20
-----300.00174.25+17.93+11.47%30
0.010.00-11310.00-----