Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.30-0.79 (-0.60%)
At close: 04:00PM EDT
127.18 -4.12 (-3.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007C000650002022-10-06 2:50PM EDT65.0066.100.000.000.00-300.00%
NVDA221007C000700002022-10-04 9:39AM EDT70.0060.100.000.000.00-200.00%
NVDA221007C000750002022-10-06 3:04PM EDT75.0056.750.000.000.00-500.00%
NVDA221007C000800002022-09-22 2:39PM EDT80.0044.760.000.000.00--00.00%
NVDA221007C000900002022-10-03 3:27PM EDT90.0036.550.000.000.00-1700.00%
NVDA221007C000950002022-08-30 11:06AM EDT95.0059.6526.3027.450.00--10.00%
NVDA221007C000980002022-09-27 10:18AM EDT98.0028.050.000.000.00--00.00%
NVDA221007C001000002022-10-06 1:41PM EDT100.0032.990.000.000.00-700.00%
NVDA221007C001010002022-09-27 10:39AM EDT101.0025.350.000.000.00--00.00%
NVDA221007C001020002022-09-26 1:34PM EDT102.0021.250.000.000.00--00.00%
NVDA221007C001030002022-09-26 1:51PM EDT103.0020.800.000.000.00--00.00%
NVDA221007C001040002022-10-04 3:11PM EDT104.0027.050.000.000.00-100.00%
NVDA221007C001050002022-10-04 2:53PM EDT105.0026.400.000.000.00-300.00%
NVDA221007C001060002022-10-03 9:47AM EDT106.0017.150.000.000.00-800.00%
NVDA221007C001070002022-10-04 11:33AM EDT107.0024.460.000.000.00--00.00%
NVDA221007C001080002022-10-04 10:23AM EDT108.0022.050.000.000.00-300.00%
NVDA221007C001090002022-10-03 11:56AM EDT109.0015.500.000.000.00-400.00%
NVDA221007C001100002022-10-06 9:33AM EDT110.0023.140.000.000.00-400.00%
NVDA221007C001110002022-09-30 2:13PM EDT111.0012.910.000.000.00-200.00%
NVDA221007C001120002022-10-06 1:01PM EDT112.0020.700.000.000.00-200.00%
NVDA221007C001130002022-10-06 10:05AM EDT113.0020.750.000.000.00-800.00%
NVDA221007C001140002022-10-05 12:50PM EDT114.0016.500.000.000.00-600.00%
NVDA221007C001150002022-10-06 1:14PM EDT115.0018.070.000.000.00-3000.00%
NVDA221007C001160002022-10-06 9:48AM EDT116.0019.950.000.000.00-400.00%
NVDA221007C001170002022-10-06 10:14AM EDT117.0016.340.000.000.00-1300.00%
NVDA221007C001180002022-10-06 9:52AM EDT118.0017.880.000.000.00-12100.00%
NVDA221007C001190002022-10-06 3:23PM EDT119.0012.950.000.000.00-6100.00%
NVDA221007C001200002022-10-06 3:21PM EDT120.0011.800.000.000.00-12200.00%
NVDA221007C001210002022-10-06 3:58PM EDT121.0010.250.000.000.00-3300.00%
NVDA221007C001220002022-10-06 3:02PM EDT122.009.650.000.000.00-9600.00%
NVDA221007C001230002022-10-06 3:16PM EDT123.009.000.000.000.00-10300.00%
NVDA221007C001240002022-10-06 3:40PM EDT124.008.150.000.000.00-24100.00%
NVDA221007C001250002022-10-06 3:59PM EDT125.006.650.000.000.00-55900.00%
NVDA221007C001260002022-10-06 3:55PM EDT126.005.850.000.000.00-25300.00%
NVDA221007C001270002022-10-06 3:59PM EDT127.004.790.000.000.00-1,12200.00%
NVDA221007C001280002022-10-06 3:59PM EDT128.004.100.000.000.00-4,46000.00%
NVDA221007C001290002022-10-06 3:57PM EDT129.003.400.000.000.00-1,19500.00%
NVDA221007C001300002022-10-06 3:59PM EDT130.002.730.000.000.00-7,33700.00%
NVDA221007C001310002022-10-06 3:59PM EDT131.002.210.000.000.00-4,72300.00%
NVDA221007C001320002022-10-06 3:59PM EDT132.001.660.000.000.00-14,68903.13%
NVDA221007C001330002022-10-06 3:59PM EDT133.001.250.000.000.00-17,02806.25%
NVDA221007C001340002022-10-06 3:59PM EDT134.000.900.000.000.00-23,553012.50%
NVDA221007C001350002022-10-06 3:59PM EDT135.000.610.000.000.00-74,771012.50%
NVDA221007C001360002022-10-06 3:59PM EDT136.000.420.000.000.00-24,360012.50%
NVDA221007C001370002022-10-06 3:59PM EDT137.000.270.000.000.00-25,218025.00%
NVDA221007C001380002022-10-06 3:59PM EDT138.000.180.000.000.00-8,408025.00%
NVDA221007C001390002022-10-06 3:59PM EDT139.000.110.000.000.00-6,819025.00%
NVDA221007C001400002022-10-06 3:59PM EDT140.000.070.000.000.00-22,636025.00%
NVDA221007C001410002022-10-06 3:59PM EDT141.000.050.000.000.00-4,521025.00%
NVDA221007C001420002022-10-06 3:57PM EDT142.000.040.000.000.00-3,310025.00%
NVDA221007C001430002022-10-06 3:21PM EDT143.000.030.000.000.00-2,659050.00%
NVDA221007C001440002022-10-06 3:52PM EDT144.000.020.000.000.00-1,362050.00%
NVDA221007C001450002022-10-06 3:57PM EDT145.000.020.000.000.00-1,934050.00%
NVDA221007C001460002022-10-06 3:44PM EDT146.000.020.000.000.00-2,279050.00%
NVDA221007C001470002022-10-06 3:51PM EDT147.000.010.000.000.00-355050.00%
NVDA221007C001480002022-10-06 3:09PM EDT148.000.010.000.000.00-545050.00%
NVDA221007C001490002022-10-06 2:17PM EDT149.000.010.000.000.00-67050.00%
NVDA221007C001500002022-10-06 3:59PM EDT150.000.010.000.000.00-1,288050.00%
NVDA221007C001525002022-10-06 11:22AM EDT152.500.010.000.000.00-181050.00%
NVDA221007C001550002022-10-06 11:43AM EDT155.000.010.000.000.00-240050.00%
NVDA221007C001575002022-10-06 10:00AM EDT157.500.010.000.000.00-8050.00%
NVDA221007C001600002022-10-06 10:20AM EDT160.000.010.000.000.00-30050.00%
NVDA221007C001650002022-10-06 12:51PM EDT165.000.020.000.000.00-1050.00%
NVDA221007C001700002022-10-06 1:03PM EDT170.000.010.000.000.00-12050.00%
NVDA221007C001750002022-10-06 9:44AM EDT175.000.010.000.000.00-1050.00%
NVDA221007C001800002022-10-04 10:25AM EDT180.000.010.000.000.00-8050.00%
NVDA221007C001850002022-10-04 9:30AM EDT185.000.010.000.000.00-4050.00%
NVDA221007C001900002022-10-06 9:58AM EDT190.000.010.000.000.00-1050.00%
NVDA221007C001950002022-09-29 12:50PM EDT195.000.010.000.000.00-8050.00%
NVDA221007C002000002022-10-06 12:00PM EDT200.000.010.000.000.00-10100.00%
NVDA221007C002050002022-09-22 9:54AM EDT205.000.010.000.000.00-1050.00%
NVDA221007C002100002022-09-22 9:54AM EDT210.000.010.000.000.00-1050.00%
NVDA221007C002150002022-10-03 3:32PM EDT215.000.020.000.000.00-3050.00%
NVDA221007C002200002022-09-27 12:30PM EDT220.000.010.000.000.00-2050.00%
NVDA221007C002250002022-09-19 12:43PM EDT225.000.010.000.000.00-2050.00%
NVDA221007C002300002022-09-16 9:36AM EDT230.000.020.000.000.00-1050.00%
NVDA221007C002350002022-09-16 9:36AM EDT235.000.010.000.000.00-1050.00%
NVDA221007C002400002022-09-28 1:35PM EDT240.000.010.000.000.00-100050.00%
NVDA221007C002450002022-10-05 2:31PM EDT245.000.010.000.000.00-1050.00%
NVDA221007C002500002022-09-01 3:35PM EDT250.000.030.000.010.00--7375.00%
NVDA221007C002550002022-10-06 2:42PM EDT255.000.010.000.000.00-1050.00%
NVDA221007C002600002022-10-03 1:09PM EDT260.000.010.000.000.00-1050.00%
NVDA221007C002700002022-09-13 9:49AM EDT270.000.010.000.000.00-4050.00%
NVDA221007C002800002022-09-13 9:45AM EDT280.000.010.000.000.00-96050.00%
NVDA221007C002900002022-09-13 9:49AM EDT290.000.010.000.000.00-100050.00%
NVDA221007C003000002022-09-12 9:59AM EDT300.000.010.000.000.00--050.00%
NVDA221007C003100002022-10-04 10:43AM EDT310.000.010.000.000.00-4050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221007P000650002022-09-30 12:27PM EDT65.000.010.000.000.00-2050.00%
NVDA221007P000700002022-09-29 1:06PM EDT70.000.010.000.000.00-19050.00%
NVDA221007P000750002022-10-03 9:30AM EDT75.000.010.000.000.00-30050.00%
NVDA221007P000800002022-10-04 9:36AM EDT80.000.010.000.000.00-1050.00%
NVDA221007P000850002022-10-03 12:28PM EDT85.000.010.000.000.00-310100.00%
NVDA221007P000890002022-10-03 10:25AM EDT89.000.010.000.000.00-39050.00%
NVDA221007P000900002022-10-04 9:30AM EDT90.000.010.000.000.00-4050.00%
NVDA221007P000910002022-10-04 9:30AM EDT91.000.010.000.000.00-1050.00%
NVDA221007P000920002022-10-03 11:43AM EDT92.000.010.000.000.00-559050.00%
NVDA221007P000930002022-10-03 10:23AM EDT93.000.010.000.000.00-1050.00%
NVDA221007P000940002022-10-04 10:54AM EDT94.000.010.000.000.00-1050.00%
NVDA221007P000950002022-10-06 9:36AM EDT95.000.010.000.000.00-29050.00%
NVDA221007P000960002022-10-06 2:54PM EDT96.000.010.000.000.00-1050.00%
NVDA221007P000970002022-10-05 10:12AM EDT97.000.010.000.000.00-1050.00%
NVDA221007P000980002022-10-06 1:14PM EDT98.000.010.000.000.00-5050.00%
NVDA221007P000990002022-10-04 2:31PM EDT99.000.010.000.000.00-123050.00%
NVDA221007P001000002022-10-06 2:34PM EDT100.000.010.000.000.00-15050.00%
NVDA221007P001010002022-10-06 9:51AM EDT101.000.010.000.000.00-30050.00%
NVDA221007P001020002022-10-05 12:29PM EDT102.000.010.000.000.00-31050.00%
NVDA221007P001030002022-10-06 10:03AM EDT103.000.010.000.000.00-143050.00%
NVDA221007P001040002022-10-06 11:37AM EDT104.000.010.000.000.00-5050.00%
NVDA221007P001050002022-10-06 3:52PM EDT105.000.010.000.000.00-95050.00%
NVDA221007P001060002022-10-06 10:09AM EDT106.000.010.000.000.00-2050.00%
NVDA221007P001070002022-10-06 2:52PM EDT107.000.010.000.000.00-33050.00%
NVDA221007P001080002022-10-06 3:49PM EDT108.000.010.000.000.00-95050.00%
NVDA221007P001090002022-10-06 1:11PM EDT109.000.010.000.000.00-102050.00%
NVDA221007P001100002022-10-06 3:31PM EDT110.000.010.000.000.00-225050.00%
NVDA221007P001110002022-10-06 2:46PM EDT111.000.010.000.000.00-130050.00%
NVDA221007P001120002022-10-06 2:40PM EDT112.000.010.000.000.00-252050.00%
NVDA221007P001130002022-10-06 3:40PM EDT113.000.010.000.000.00-775050.00%
NVDA221007P001140002022-10-06 3:02PM EDT114.000.010.000.000.00-390050.00%
NVDA221007P001150002022-10-06 3:59PM EDT115.000.020.000.000.00-529050.00%
NVDA221007P001160002022-10-06 3:51PM EDT116.000.010.000.000.00-293050.00%
NVDA221007P001170002022-10-06 3:34PM EDT117.000.020.000.000.00-436050.00%
NVDA221007P001180002022-10-06 3:59PM EDT118.000.040.000.000.00-1,372050.00%
NVDA221007P001190002022-10-06 3:59PM EDT119.000.050.000.000.00-947050.00%
NVDA221007P001200002022-10-06 3:59PM EDT120.000.050.000.000.00-2,495050.00%
NVDA221007P001210002022-10-06 3:59PM EDT121.000.070.000.000.00-728050.00%
NVDA221007P001220002022-10-06 3:59PM EDT122.000.110.000.000.00-1,522025.00%
NVDA221007P001230002022-10-06 3:59PM EDT123.000.150.000.000.00-2,336025.00%
NVDA221007P001240002022-10-06 3:59PM EDT124.000.210.000.000.00-29,371025.00%
NVDA221007P001250002022-10-06 3:59PM EDT125.000.310.000.000.00-12,669025.00%
NVDA221007P001260002022-10-06 3:59PM EDT126.000.450.000.000.00-2,893025.00%
NVDA221007P001270002022-10-06 3:59PM EDT127.000.600.000.000.00-6,081012.50%
NVDA221007P001280002022-10-06 3:59PM EDT128.000.840.000.000.00-4,055012.50%
NVDA221007P001290002022-10-06 3:59PM EDT129.001.100.000.000.00-8,295012.50%
NVDA221007P001300002022-10-06 3:59PM EDT130.001.470.000.000.00-27,72806.25%
NVDA221007P001310002022-10-06 3:59PM EDT131.001.870.000.000.00-12,00901.56%
NVDA221007P001320002022-10-06 3:59PM EDT132.002.380.000.000.00-13,32000.00%
NVDA221007P001330002022-10-06 3:59PM EDT133.003.000.000.000.00-13,78400.00%
NVDA221007P001340002022-10-06 3:59PM EDT134.003.720.000.000.00-6,75500.00%
NVDA221007P001350002022-10-06 3:58PM EDT135.004.420.000.000.00-5,75300.00%
NVDA221007P001360002022-10-06 3:55PM EDT136.005.100.000.000.00-1,98000.00%
NVDA221007P001370002022-10-06 3:48PM EDT137.005.700.000.000.00-1,14400.00%
NVDA221007P001380002022-10-06 3:40PM EDT138.006.390.000.000.00-14300.00%
NVDA221007P001390002022-10-06 2:45PM EDT139.007.500.000.000.00-5800.00%
NVDA221007P001400002022-10-06 3:59PM EDT140.008.800.000.000.00-67400.00%
NVDA221007P001410002022-10-06 3:47PM EDT141.009.360.000.000.00-22200.00%
NVDA221007P001420002022-10-06 1:56PM EDT142.008.800.000.000.00-2700.00%
NVDA221007P001430002022-10-06 10:16AM EDT143.0010.440.000.000.00-200.00%
NVDA221007P001440002022-10-06 11:42AM EDT144.0010.850.000.000.00-1000.00%
NVDA221007P001450002022-10-06 2:00PM EDT145.0011.840.000.000.00-6800.00%
NVDA221007P001460002022-10-03 3:26PM EDT146.0019.800.000.000.00-100.00%
NVDA221007P001470002022-10-06 10:52AM EDT147.0013.100.000.000.00-800.00%
NVDA221007P001480002022-10-06 12:41PM EDT148.0015.320.000.000.00-100.00%
NVDA221007P001490002022-10-05 12:21PM EDT149.0019.250.000.000.00-100.00%
NVDA221007P001500002022-10-06 3:31PM EDT150.0018.140.000.000.00-1700.00%
NVDA221007P001525002022-10-05 1:41PM EDT152.5021.550.000.000.00-200.00%
NVDA221007P001550002022-10-05 3:32PM EDT155.0022.550.000.000.00-11100.00%
NVDA221007P001575002022-09-26 3:24PM EDT157.5033.910.000.000.00--00.00%
NVDA221007P001600002022-10-06 12:50PM EDT160.0026.920.000.000.00-100.00%
NVDA221007P001650002022-09-30 10:18AM EDT165.0041.600.000.000.00-100.00%
NVDA221007P001700002022-09-30 10:45AM EDT170.0044.600.000.000.00-100.00%
NVDA221007P001750002022-09-28 12:45PM EDT175.0049.240.000.000.00-1000.00%
NVDA221007P001800002022-10-04 10:22AM EDT180.0049.500.000.000.00-100.00%
NVDA221007P001850002022-09-16 11:59AM EDT185.0056.320.000.000.00-100.00%
NVDA221007P001900002022-10-03 1:42PM EDT190.0064.600.000.000.00-100.00%
NVDA221007P001950002022-09-28 9:33AM EDT195.0070.530.000.000.00-100.00%
NVDA221007P002000002022-09-29 12:15PM EDT200.0078.050.000.000.00-200.00%
NVDA221007P002050002022-09-09 3:25PM EDT205.0061.200.000.000.00-100.00%
NVDA221007P002100002022-09-07 2:31PM EDT210.0071.600.000.000.00-2700.00%
NVDA221007P002150002022-10-03 11:28AM EDT215.0089.290.000.000.00-100.00%
NVDA221007P002200002022-09-07 2:31PM EDT220.0085.600.000.000.00-3600.00%
NVDA221007P002250002022-08-26 10:02AM EDT225.0050.5597.60101.800.00-120953.03%
NVDA221007P002400002022-08-31 3:55PM EDT240.0088.85115.20119.150.00--01,143.36%
NVDA221007P002700002022-09-22 9:38AM EDT270.00139.760.000.000.00-100.00%
NVDA221007P002900002022-10-06 3:15PM EDT290.00158.100.000.000.00-1400.00%
NVDA221007P003000002022-10-06 3:23PM EDT300.00168.000.000.000.00-300.00%
NVDA221007P003100002022-10-06 3:15PM EDT310.00178.100.000.000.00-4800.00%