Australia markets open in 6 hours 38 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
422.97+0.75 (+0.18%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Calls
29 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
355.20+2.74+0.78%3570.000.010.00-1032
390.450.00-2180.000.010.00-1030
321.370.00-85100.00-----
-----120.000.010.00-109
268.810.00-23150.000.010.00-1073
256.980.00-17160.000.030.00-1016
246.300.00--8170.000.100.00--1
235.870.00--4175.00-----
242.30-6.04-2.43%25180.000.010.00-13
235.11-8.29-3.41%30190.000.010.00-26
217.750.00-410200.000.020.00-2136
208.850.00-839210.000.010.00-5084
197.000.00-1010220.000.010.00-151
194.60+3.63+1.90%315230.000.010.00-110
183.610.00-65235.000.030.00-341
214.610.00-20240.000.010.00-90859
234.000.00-27245.000.020.00-1232
170.20+2.69+1.61%190250.000.010.00-117798
185.590.00-1113255.000.010.00-277
194.480.00-12260.000.010.00-200252
150.700.00-40265.000.010.00-203304
150.28+6.69+4.66%190270.000.010.00-204344
147.210.00-1017275.000.010.00-1610
178.050.00-510280.000.010.00-4348
146.180.00-211285.000.010.00-118477
124.770.00-119290.000.010.00-32565
119.200.00-19295.000.010.00-3533
119.000.00-829300.000.010.00-30
114.200.00-2339305.000.020.00-11,034
112.33+3.68+3.39%50310.000.010.00-151,051
100.680.00-164315.000.010.00-26959
100.200.00-4148320.000.01-0.02-66.67%1551,269
98.31+0.47+0.48%1272325.000.01-0.01-50.00%1802,394
92.52+1.12+1.23%380330.000.02-0.01-33.33%1562,411
87.190.00-134335.000.02-0.01-33.33%1571,431
83.90-0.20-0.24%575340.000.01-0.03-75.00%221,409
69.200.00-286345.000.02-0.03-60.00%25729
66.250.00-1-347.500.03-0.01-25.00%10307
72.98+3.03+4.33%3238350.000.03-0.02-40.00%2913,977
-----352.500.04-0.02-33.33%45101
67.18+1.28+1.94%870355.000.03-0.03-50.00%1121,261
63.150.00-53357.500.04-0.02-33.33%10489
59.900.00-2167360.000.05-0.03-37.50%3900
57.900.00-690362.500.05-0.06-54.55%152517
60.57+3.07+5.34%120365.000.06-0.02-25.00%5080
56.85+2.95+5.47%1321367.500.07-0.08-53.33%4200
52.80+4.04+8.29%5573370.000.08-0.04-33.33%7460
50.50+3.00+6.32%2432372.500.09-0.05-35.71%700428
47.90+3.45+7.76%3444375.000.12-0.04-25.00%1,5132,876
44.30-1.05-2.32%2620377.500.15-0.04-21.05%6611,063
42.55+1.60+3.91%254128380.000.19-0.06-24.00%3,1245,196
38.65-0.10-0.26%1339382.500.21-0.10-32.26%1,1171,148
36.25+2.05+5.99%900385.000.27-0.08-22.86%2,0740
35.15+1.05+3.08%17148387.500.37-0.09-19.57%1,8511,716
34.45+1.20+3.61%125330390.000.45-0.12-21.05%4,4076,787
30.90+1.90+6.55%53100392.500.63-0.09-12.50%1,5601,028
27.75-0.75-2.63%194464395.000.81-0.10-10.99%5,6980
26.40+0.10+0.38%111216397.501.04-0.09-7.96%3,2251,605
24.35+0.15+0.62%4,1200400.001.31-0.11-7.75%29,45716,385
20.10+0.28+1.41%2,5681,328405.002.02-0.16-7.34%13,3218,775
15.20-0.60-3.80%2,8842,465410.003.05-0.15-4.69%20,1569,351
11.85-0.50-4.05%4,4244,623415.004.55-0.10-2.15%20,5908,263
8.60-0.65-7.03%24,2785,780420.006.45-0.05-0.77%29,1008,758
6.05-0.55-8.33%38,3456,104425.008.90-0.20-2.20%13,5204,981
4.04-0.52-11.40%33,5439,322430.0011.94+0.09+0.76%5,3344,809
3.30-0.40-10.81%6,7962,841432.5012.79-0.76-5.61%1,0072,671
2.55-0.42-14.14%15,83114,094435.0014.58-0.90-5.81%1,3021,766
2.14-0.19-8.15%4,4743,531437.5016.40-2.55-13.46%223879
1.55-0.33-17.55%17,99314,632440.0018.50-0.70-3.65%3,4554,344
1.19-0.27-18.49%5,5923,417442.5021.10-0.15-0.71%1361,122
1.02-0.10-8.93%5,9900445.0023.51-0.86-3.53%2743,365
0.72-0.17-19.10%1,8092,352447.5025.10-3.35-11.78%1541,062
0.53-0.14-20.90%8,4367,957450.0027.70-0.97-3.38%3430
0.39-0.11-22.00%1,4891,568452.5029.70-1.04-3.38%43448
0.29-0.10-25.64%4,0690455.0031.60-5.27-14.29%1651,362
0.23-0.08-25.81%1,1732,319457.5035.88-0.52-1.43%41703
0.19-0.06-24.00%5,6089,236460.0037.66-1.64-4.17%512,423
0.14-0.05-26.32%3401,212462.5040.57-0.79-1.91%90
0.12-0.02-14.29%5133,155465.0041.93-2.27-5.14%1224
0.10-0.02-16.67%6331,173467.5044.63-0.86-1.89%4159
0.08-0.02-20.00%7987,742470.0043.10-5.21-10.78%30
0.07-0.01-12.50%179907472.5049.68-4.06-7.55%123
0.070.00-1,0432,528475.0058.520.00-98
0.04-0.01-20.00%184713477.5062.400.00-10
0.04-0.01-20.00%1,2034,133480.0056.00-6.85-10.90%29
0.03-0.01-25.00%181,502482.5062.100.00-10
0.040.00-1593,948485.0064.00-1.50-2.29%13
0.02-0.02-50.00%1261,441487.5056.500.00-390
0.03+0.01+50.00%4534,151490.0071.30-1.10-1.52%18
0.030.00-9550495.0075.040.00-15
0.020.00-6964,734500.0077.86+0.81+1.05%21
0.020.00-1842,319505.0069.950.00-10
0.01-0.01-50.00%1972,739510.0076.610.00-10
0.010.00-1032,006515.0067.600.00-20
0.010.00-252,551520.0098.41+17.29+21.31%10
0.010.00-121,537525.0069.700.00-190
0.010.00-231,154530.0073.950.00-40
0.010.00-480535.0081.050.00-60
0.010.00-21,054540.00101.400.00-970
0.010.00-8248545.00108.110.00-990
0.010.00-22,454550.00131.500.00-40
0.010.00-10678555.00116.010.00-1760
0.010.00-1724560.00122.100.00-4780
0.010.00-2205565.00126.970.00-40
0.010.00-21547570.00131.090.00-20
0.010.00-6122575.00-----
0.010.00-3623580.00107.200.00-4190
0.010.00-141585.00-----
0.010.00-11438590.00117.300.00-2000
0.010.00-2222595.00-----
0.010.00-201,151600.00151.510.00-20
0.010.00-1375610.00140.440.00-20
0.010.00-80620.00129.060.00--0
0.010.00-2236630.00134.400.00--0
0.010.00-18164640.00204.200.00-60
0.010.00-1271650.00171.200.00-20
0.010.00-10660.00203.870.00--0
0.010.00-1176680.00261.410.00-11
0.010.00-2332700.00281.430.00-10
0.010.00-18234720.00234.840.00-1540
0.010.00-2162740.00248.990.00-20
0.010.00-5116760.00297.760.00-20
0.010.00-50780.00293.790.00--0
0.020.00-1210800.00345.400.00--0
0.010.00-10548820.00334.500.00-10
0.010.00-20840.00-----
0.010.00-4421860.00-----
0.040.00--1880.00-----
0.030.00--9900.00-----
0.030.00-1314920.00-----
0.030.00--3980.00-----
0.010.00-1101,000.00-----