Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129C002650002021-01-19 12:58PM EST265.00253.40281.90285.450.00-55221.09%
NVDA210129C002750002021-01-22 3:27PM EST275.00278.39271.90275.50+33.99+13.91%11213.67%
NVDA210129C002950002021-01-19 12:06AM EST295.00222.55252.10255.600.00--3207.03%
NVDA210129C003000002021-01-15 2:52PM EST300.00219.88247.15250.500.00-14200.10%
NVDA210129C003150002021-01-19 12:06AM EST315.00202.70232.15235.500.00--10185.25%
NVDA210129C003200002021-01-19 12:06AM EST320.00197.70227.10230.600.00--10182.23%
NVDA210129C003450002020-12-31 2:47PM EST345.00174.95201.75205.600.00-2010145.90%
NVDA210129C003500002020-12-29 3:53PM EST350.00182.69197.10200.600.00-112154.59%
NVDA210129C003550002020-12-23 3:18PM EST355.00170.84191.40195.600.00--250.00%
NVDA210129C003600002020-12-23 3:20PM EST360.00165.57187.10190.500.00--2142.97%
NVDA210129C003800002021-01-04 11:39AM EST380.00154.85166.90170.500.00--4120.02%
NVDA210129C003900002021-01-06 12:45PM EST390.00130.45157.05160.600.00-36119.73%
NVDA210129C004000002021-01-21 3:31PM EST400.00153.50147.00150.600.00-213110.55%
NVDA210129C004100002021-01-20 1:16PM EST410.00123.63137.00140.650.00--1104.00%
NVDA210129C004200002021-01-21 3:48PM EST420.00137.75126.95130.750.00-1797.46%
NVDA210129C004250002021-01-19 2:51PM EST425.0095.70121.95125.750.00-1293.65%
NVDA210129C004300002021-01-20 9:50AM EST430.00105.83116.90120.800.00-122089.84%
NVDA210129C004400002021-01-15 11:36AM EST440.0090.55106.85110.900.00-13183.30%
NVDA210129C004450002021-01-20 11:55AM EST445.0085.43100.45108.600.00-4594.48%
NVDA210129C004500002021-01-22 10:25AM EST450.0098.6296.80101.05+12.42+14.41%11377.39%
NVDA210129C004550002021-01-21 11:59AM EST455.0090.2091.9594.450.00-1357884.84%
NVDA210129C004600002021-01-20 10:11AM EST460.0071.4086.7591.200.00-51671.29%
NVDA210129C004650002021-01-21 11:59AM EST465.0080.2782.3084.500.00-1357977.42%
NVDA210129C004700002021-01-22 1:23PM EST470.0081.0377.7580.40+4.74+6.21%52465.97%
NVDA210129C004750002021-01-22 1:13PM EST475.0075.5172.1574.50+4.16+5.83%11369.19%
NVDA210129C004800002021-01-21 3:34PM EST480.0070.1067.1571.30-1.78-2.48%32761.01%
NVDA210129C004850002021-01-22 1:13PM EST485.0065.6163.7064.55+1.66+2.60%12855.49%
NVDA210129C004900002021-01-22 2:14PM EST490.0062.4758.6559.25+0.57+0.92%8210453.56%
NVDA210129C004925002021-01-19 9:49AM EST492.5031.4054.0058.900.00-61672.14%
NVDA210129C004950002021-01-22 3:27PM EST495.0057.7553.4554.60+8.65+17.62%758453.98%
NVDA210129C004975002021-01-20 2:51PM EST497.5038.7649.1054.050.00-202568.31%
NVDA210129C005000002021-01-22 3:25PM EST500.0054.0049.3549.95+3.77+7.51%652,26650.35%
NVDA210129C005025002021-01-21 3:20PM EST502.5046.5744.1049.450.00-13765.94%
NVDA210129C005050002021-01-22 1:39PM EST505.0048.3144.2045.10-4.44-8.42%37350.23%
NVDA210129C005075002021-01-22 10:00AM EST507.5043.1442.0043.15-2.04-4.52%11052.23%
NVDA210129C005100002021-01-22 3:59PM EST510.0040.0039.7540.25-8.15-16.93%9923446.92%
NVDA210129C005125002021-01-21 3:53PM EST512.5037.3037.4537.90-8.20-18.02%17645.73%
NVDA210129C005150002021-01-22 3:01PM EST515.0037.8535.1535.65-5.51-12.71%4041345.09%
NVDA210129C005175002021-01-22 3:01PM EST517.5035.6532.4033.10-4.45-11.10%216842.35%
NVDA210129C005200002021-01-22 3:58PM EST520.0030.7530.6031.10-3.10-9.16%682,49142.96%
NVDA210129C005225002021-01-22 3:50PM EST522.5029.6528.3028.70-7.19-19.52%3610340.97%
NVDA210129C005250002021-01-22 3:56PM EST525.0026.4326.5526.95-6.57-19.91%10938442.29%
NVDA210129C005275002021-01-22 3:39PM EST527.5025.7624.1524.85-6.44-20.00%3123041.45%
NVDA210129C005300002021-01-22 3:57PM EST530.0022.8522.6023.00-5.98-20.74%9661,45941.52%
NVDA210129C005325002021-01-22 3:36PM EST532.5022.5020.1520.80-4.97-18.09%4923339.78%
NVDA210129C005350002021-01-22 3:55PM EST535.0018.7519.0019.35-6.35-25.30%26794740.94%
NVDA210129C005375002021-01-22 3:59PM EST537.5017.3016.8017.35-6.70-27.92%11563339.55%
NVDA210129C005400002021-01-22 3:58PM EST540.0015.8515.7515.95-5.90-27.13%6182,38240.20%
NVDA210129C005425002021-01-22 3:56PM EST542.5014.3514.2514.50-6.00-29.48%12437340.31%
NVDA210129C005450002021-01-22 3:59PM EST545.0012.8512.8513.20-5.95-31.65%84087140.64%
NVDA210129C005475002021-01-22 3:59PM EST547.5011.3511.5511.80-6.35-35.88%3,00937640.29%
NVDA210129C005500002021-01-22 3:59PM EST550.0010.2510.1510.45-5.26-33.91%3,8094,06539.81%
NVDA210129C005525002021-01-22 3:59PM EST552.509.208.959.35-5.35-36.77%1,71438739.91%
NVDA210129C005550002021-01-22 3:58PM EST555.008.408.258.45-4.80-36.36%1,7061,07740.42%
NVDA210129C005575002021-01-22 3:42PM EST557.507.687.958.20-4.82-38.56%97-43.04%
NVDA210129C005600002021-01-22 3:59PM EST560.006.606.356.70-4.77-41.95%4,0071,88240.75%
NVDA210129C005650002021-01-22 3:59PM EST565.005.105.205.35-4.30-45.74%2,1471,16341.49%
NVDA210129C005700002021-01-22 3:59PM EST570.004.054.104.15-3.80-48.41%6,4163,35241.77%
NVDA210129C005750002021-01-22 3:59PM EST575.003.253.203.30-3.25-50.00%1,77775542.65%
NVDA210129C005800002021-01-22 3:59PM EST580.002.632.592.64-2.87-52.18%6,6514,67143.65%
NVDA210129C005850002021-01-22 3:59PM EST585.002.082.032.10-2.62-55.74%1,37475744.56%
NVDA210129C005900002021-01-22 3:59PM EST590.001.671.681.76-2.06-55.23%1,2141,30046.12%
NVDA210129C005950002021-01-22 3:59PM EST595.001.381.341.38-1.78-56.33%50635646.78%
NVDA210129C006000002021-01-22 3:59PM EST600.001.141.131.15-1.51-56.98%5,3684,24748.12%
NVDA210129C006050002021-01-22 3:57PM EST605.000.910.911.01-1.25-57.87%51421149.98%
NVDA210129C006100002021-01-22 3:59PM EST610.000.780.780.80-1.04-57.14%5101,10550.51%
NVDA210129C006200002021-01-22 3:58PM EST620.000.580.550.64-0.74-56.06%15336553.56%
NVDA210129C006300002021-01-22 3:54PM EST630.000.490.400.49-0.51-51.00%35946756.30%
NVDA210129C006400002021-01-22 3:56PM EST640.000.330.330.37-0.46-58.23%15915459.23%
NVDA210129C006500002021-01-22 3:36PM EST650.000.320.180.37-0.24-42.86%5322461.91%
NVDA210129C006600002021-01-22 3:35PM EST660.000.240.110.31-0.22-47.83%2312164.16%
NVDA210129C006700002021-01-22 2:48PM EST670.000.180.110.21-0.20-52.63%2234966.21%
NVDA210129C006800002021-01-22 3:59PM EST680.000.150.110.15-0.12-44.44%1383368.75%
NVDA210129C006900002021-01-22 3:15PM EST690.000.090.000.25-0.04-30.77%22372.46%
NVDA210129C007000002021-01-22 3:58PM EST700.000.060.060.08-0.13-68.42%2689071.68%
NVDA210129C007100002021-01-22 9:30AM EST710.000.170.010.08+0.09+112.50%12072.07%
NVDA210129C007200002021-01-21 3:47PM EST720.000.050.010.100.00-71276.95%
NVDA210129C007300002021-01-15 9:46AM EST730.000.050.000.050.00-11475.00%
NVDA210129C007400002021-01-21 3:26PM EST740.000.030.000.040.00-1976.56%
NVDA210129C007500002021-01-21 3:49PM EST750.000.050.000.150.00-12189.84%
NVDA210129C007600002021-01-21 3:48PM EST760.000.050.000.160.00-1793.95%
NVDA210129C007700002021-01-12 11:29AM EST770.000.300.000.150.00-1496.48%
NVDA210129C007800002021-01-13 12:05PM EST780.000.130.000.150.00-1099.80%
NVDA210129C007900002021-01-13 11:49AM EST790.000.010.000.15-0.10-90.91%547103.13%
NVDA210129C008000002021-01-21 3:46PM EST800.000.020.000.130.00-39104.69%
NVDA210129C008100002021-01-12 2:52PM EST810.000.010.000.140.00-4427108.59%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210129P002800002021-01-19 3:41PM EST280.000.040.000.110.00--150182.81%
NVDA210129P002850002021-01-19 2:51PM EST285.000.030.000.120.00--1179.69%
NVDA210129P002950002021-01-22 3:08PM EST295.000.010.000.03-0.03-75.00%189151.56%
NVDA210129P003000002021-01-19 3:04PM EST300.000.050.000.030.00-466148.44%
NVDA210129P003050002021-01-22 12:51PM EST305.000.010.000.11-0.03-75.00%1825160.94%
NVDA210129P003100002020-12-30 10:03AM EST310.000.150.000.040.00--2143.75%
NVDA210129P003150002021-01-21 10:26AM EST315.000.040.000.030.00-912135.94%
NVDA210129P003200002021-01-22 3:18PM EST320.000.010.000.01-0.04-80.00%2710121.88%
NVDA210129P003250002021-01-22 3:32PM EST325.000.010.000.08-0.04-80.00%10140.63%
NVDA210129P003300002021-01-22 3:34PM EST330.000.020.010.08-0.02-50.00%10138.28%
NVDA210129P003350002021-01-22 3:32PM EST335.000.030.000.03-0.03-50.00%187121.88%
NVDA210129P003400002021-01-22 3:32PM EST340.000.030.010.09-0.02-40.00%20132.03%
NVDA210129P003450002021-01-20 1:44PM EST345.000.040.000.130.00--0131.25%
NVDA210129P003500002021-01-22 1:57PM EST350.000.030.010.03-0.01-25.00%3324114.84%
NVDA210129P003550002021-01-22 1:56PM EST355.000.030.000.10-0.02-40.00%100120.70%
NVDA210129P003600002021-01-19 10:20AM EST360.000.010.000.580.00-11142.38%
NVDA210129P003650002021-01-19 12:07AM EST365.000.130.030.040.00--1109.77%
NVDA210129P003700002021-01-22 11:56AM EST370.000.030.020.04-0.03-50.00%2315104.69%
NVDA210129P003750002021-01-11 2:33PM EST375.000.090.000.040.00-1198.44%
NVDA210129P003800002021-01-15 1:25PM EST380.000.160.000.580.00-47125.88%
NVDA210129P003850002021-01-21 11:30AM EST385.000.120.040.050.00-31498.83%
NVDA210129P003900002021-01-22 12:58PM EST390.000.040.040.05-0.14-77.78%16495.31%
NVDA210129P003950002021-01-22 3:14PM EST395.000.050.040.09-0.03-37.50%112695.70%
NVDA210129P004000002021-01-22 3:14PM EST400.000.040.010.06-0.05-55.56%228286.72%
NVDA210129P004050002021-01-12 11:07AM EST405.000.080.050.12+0.06+300.00%11091.60%
NVDA210129P004100002021-01-22 2:22PM EST410.000.060.040.10-0.04-40.00%14586.33%
NVDA210129P004150002021-01-20 2:51PM EST415.000.110.000.100.00-103080.08%
NVDA210129P004200002021-01-22 11:45AM EST420.000.090.040.09-0.02-18.18%98679.30%
NVDA210129P004250002021-01-22 11:48AM EST425.000.110.070.12-0.01-8.33%38879.30%
NVDA210129P004300002021-01-21 3:48PM EST430.000.090.030.12+0.07+350.00%210174.02%
NVDA210129P004350002021-01-22 10:05AM EST435.000.120.070.13+0.06+100.00%28873.14%
NVDA210129P004400002021-01-21 3:41PM EST440.000.110.070.100.00-14426168.56%
NVDA210129P004450002021-01-22 11:34AM EST445.000.110.080.11-0.02-15.38%751266.21%
NVDA210129P004500002021-01-22 3:12PM EST450.000.080.060.11-0.05-38.46%8560762.31%
NVDA210129P004550002021-01-22 3:25PM EST455.000.090.080.14-0.08-47.06%9725161.04%
NVDA210129P004600002021-01-22 2:55PM EST460.000.090.080.12-0.04-30.77%9033357.23%
NVDA210129P004650002021-01-22 3:35PM EST465.000.100.120.14-0.03-23.08%5428255.86%
NVDA210129P004700002021-01-22 3:59PM EST470.000.120.130.18-0.05-29.41%26074753.91%
NVDA210129P004750002021-01-22 3:55PM EST475.000.170.150.19-0.03-15.00%2431,07851.27%
NVDA210129P004800002021-01-22 3:54PM EST480.000.160.180.24-0.13-44.83%36873450.49%
NVDA210129P004850002021-01-22 3:46PM EST485.000.200.220.26-0.16-44.44%31565547.71%
NVDA210129P004900002021-01-22 3:54PM EST490.000.290.280.33-0.13-30.95%9772,18446.05%
NVDA210129P004925002021-01-22 3:53PM EST492.500.290.320.36-0.19-39.58%37725044.97%
NVDA210129P004950002021-01-22 3:59PM EST495.000.390.370.40-0.15-27.78%35992543.99%
NVDA210129P004975002021-01-22 3:52PM EST497.500.380.440.47-0.19-33.33%30552443.48%
NVDA210129P005000002021-01-22 3:59PM EST500.000.520.490.52-0.23-30.67%1,4582,94842.46%
NVDA210129P005025002021-01-22 3:56PM EST502.500.590.570.63-0.21-26.25%29026542.19%
NVDA210129P005050002021-01-22 3:50PM EST505.000.710.670.72-0.26-26.80%75179941.43%
NVDA210129P005075002021-01-22 3:48PM EST507.500.790.780.83-0.21-21.00%11627540.72%
NVDA210129P005100002021-01-22 3:57PM EST510.000.980.951.00-0.33-25.19%1,3671,83340.47%
NVDA210129P005125002021-01-22 3:55PM EST512.501.101.131.18-0.27-19.71%27861140.04%
NVDA210129P005150002021-01-22 3:57PM EST515.001.391.321.39-0.32-18.71%1,24099739.60%
NVDA210129P005175002021-01-22 3:59PM EST517.501.631.561.62-0.45-21.63%15441639.08%
NVDA210129P005200002021-01-22 3:59PM EST520.001.931.982.05-0.33-14.60%1,3241,39639.61%
NVDA210129P005225002021-01-22 3:59PM EST522.502.272.232.30-0.53-18.93%28020338.68%
NVDA210129P005250002021-01-22 3:58PM EST525.002.692.652.75-0.31-10.33%1,53298438.65%
NVDA210129P005275002021-01-22 3:51PM EST527.503.223.103.20-0.33-9.30%23515538.29%
NVDA210129P005300002021-01-22 3:59PM EST530.003.803.703.75-0.45-10.59%1,6311,18038.11%
NVDA210129P005325002021-01-22 3:58PM EST532.504.404.354.50+0.08+1.85%19932438.50%
NVDA210129P005350002021-01-22 3:59PM EST535.005.205.005.15-0.23-4.24%1,08780438.10%
NVDA210129P005375002021-01-22 3:55PM EST537.505.905.856.05-0.02-0.34%55235238.39%
NVDA210129P005400002021-01-22 3:59PM EST540.006.806.706.90-0.02-0.29%73442338.13%
NVDA210129P005425002021-01-22 3:56PM EST542.507.907.758.00+0.34+4.50%29510938.48%
NVDA210129P005450002021-01-22 3:57PM EST545.008.958.808.95+0.70+8.48%61953737.94%
NVDA210129P005475002021-01-22 3:58PM EST547.5010.3510.0510.30+0.55+5.61%32039438.51%
NVDA210129P005500002021-01-22 3:59PM EST550.0011.6011.6011.85+0.36+3.20%1,07437439.46%
NVDA210129P005525002021-01-22 3:57PM EST552.5013.1012.7012.90+1.10+9.17%17615238.30%
NVDA210129P005550002021-01-22 3:56PM EST555.0014.3514.1014.35+0.58+4.21%28021738.24%
NVDA210129P005575002021-01-22 3:45PM EST557.5015.5617.6518.15+1.52+10.83%6-46.55%
NVDA210129P005600002021-01-22 3:53PM EST560.0017.4017.7518.10+1.30+8.07%17212240.37%
NVDA210129P005650002021-01-22 3:37PM EST565.0020.2020.9521.25+0.60+3.06%1073139.00%
NVDA210129P005700002021-01-22 3:54PM EST570.0024.8825.1525.60+1.68+7.24%535841.55%
NVDA210129P005750002021-01-21 9:55AM EST575.0027.9027.7031.30-10.10-26.58%12949.84%
NVDA210129P005800002021-01-22 2:08PM EST580.0031.9033.3033.75+2.10+7.05%1115341.37%
NVDA210129P005850002021-01-11 11:09AM EST585.0034.5035.6540.150.00-1553.63%
NVDA210129P005900002021-01-14 10:22AM EST590.0054.1040.3045.450.00-5514059.63%
NVDA210129P005950002020-12-29 9:46AM EST595.0075.3045.0050.950.00--166.66%
NVDA210129P006000002021-01-22 3:27PM EST600.0048.7851.5052.60+2.90+6.32%262847.63%
NVDA210129P006100002021-01-11 12:28PM EST610.0063.5359.5565.200.00--151.61%
NVDA210129P006400002021-01-22 12:31PM EST640.0091.4489.6591.55-3.33-3.51%34746.29%
NVDA210129P006500002021-01-06 10:22AM EST650.00128.0099.15103.900.00-2792.35%
NVDA210129P006600002021-01-20 10:41AM EST660.00126.76110.55113.450.00--072.85%
NVDA210129P006700002021-01-20 10:07AM EST670.00139.84119.20123.650.00--2101.86%
NVDA210129P007100002021-01-20 11:55AM EST710.00179.85160.85164.200.00--0107.62%
NVDA210129P007400002021-01-12 10:28AM EST740.00201.20189.75192.750.00-30125.54%
NVDA210129P007600002021-01-20 9:32AM EST760.00234.60211.25213.700.00--0129.03%
NVDA210129P007700002021-01-19 9:30AM EST770.00249.90219.45222.550.00--0134.81%