Australia Markets open in 22 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.59-3.83 (-2.46%)
At close: 04:00PM EDT
150.76 -0.83 (-0.55%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715C001400002022-01-05 1:51PM EDT140.00145.20137.20142.15-17.92-10.99%121,662.40%
NVDA220715C001600002021-12-17 11:16AM EDT160.00126.52119.05123.600.00-441,239.70%
NVDA220715C001700002021-12-31 4:54PM EDT170.00128.12109.75114.200.00-4111,105.98%
NVDA220715C001750002021-12-17 12:45PM EDT175.00115.40105.15111.250.00-221,060.96%
NVDA220715C001800002022-01-05 4:44PM EDT180.00104.05101.00106.65+1.05+1.02%111,011.45%
NVDA220715C001850002021-12-23 4:53PM EDT185.00118.5396.00101.850.00-11959.23%
NVDA220715C001950002021-12-30 12:07PM EDT195.00114.6288.2092.950.00--71880.73%
NVDA220715C002000002022-01-05 2:29PM EDT200.0093.1085.5088.75-7.65-7.59%637852.03%
NVDA220715C002050002022-01-05 12:40PM EDT205.0090.1081.4584.90+0.10+0.11%456819.48%
NVDA220715C002100002021-12-31 4:50PM EDT210.0094.1276.5580.600.00-45782.03%
NVDA220715C002150002022-01-04 12:13PM EDT215.0084.1074.1577.500.00-527763.32%
NVDA220715C002250002022-01-04 2:56PM EDT225.0075.0066.7570.300.00-184711.08%
NVDA220715C002300002022-01-05 4:49PM EDT230.0065.2462.6567.75-25.66-28.23%122688.79%
NVDA220715C002350002022-01-04 1:59PM EDT235.0068.0060.4562.950.00-5162665.45%
NVDA220715C002400002022-01-05 3:13PM EDT240.0061.0057.0060.20-15.30-20.05%217645.89%
NVDA220715C002450002022-01-05 4:39PM EDT245.0056.2054.1556.85-9.71-14.73%38569626.56%
NVDA220715C002500002022-01-05 3:03PM EDT250.0056.7549.9053.65-13.67-19.41%1238602.36%
NVDA220715C002550002022-01-05 4:02PM EDT255.0050.5048.5551.90-5.20-9.34%18595.91%
NVDA220715C002600002022-01-05 4:56PM EDT260.0047.3045.8548.35-12.00-20.24%115576.76%
NVDA220715C002650002022-01-05 2:18PM EDT265.0048.0543.2546.60-10.85-18.42%348565.20%
NVDA220715C002700002022-01-05 4:56PM EDT270.0042.1040.8042.85-11.90-22.04%4659546.25%
NVDA220715C002750002022-01-05 4:36PM EDT275.0039.5038.3040.55-14.50-26.85%14124532.78%
NVDA220715C002800002022-01-05 4:42PM EDT280.0037.8536.2038.45-6.42-14.50%1957521.56%
NVDA220715C002850002022-01-05 4:56PM EDT285.0035.8033.7536.25-5.80-13.94%92116508.40%
NVDA220715C002900002022-01-05 4:37PM EDT290.0033.5032.1034.05-6.70-16.67%153170498.22%
NVDA220715C002950002022-01-05 4:02PM EDT295.0032.1030.1532.55-7.60-19.14%21150489.45%
NVDA220715C003000002022-01-05 4:48PM EDT300.0030.0028.8030.45-7.65-20.32%120167480.49%
NVDA220715C003050002022-01-05 3:42PM EDT305.0028.3526.4529.45-4.05-12.50%5118471.70%
NVDA220715C003100002022-01-05 4:23PM EDT310.0025.8525.7026.95-7.85-23.29%4090463.09%
NVDA220715C003150002022-01-04 3:43PM EDT315.0029.4523.8025.650.00-3114454.43%
NVDA220715C003200002022-01-05 4:28PM EDT320.0022.5022.5524.15-6.76-23.10%673,037447.36%
NVDA220715C003250002022-01-05 4:31PM EDT325.0020.8520.6022.95-10.85-34.23%6271438.37%
NVDA220715C003300002022-01-04 3:57PM EDT330.0024.9019.7521.550.00-16103432.91%
NVDA220715C003350002022-01-05 10:48AM EDT335.0024.0718.8020.00-1.28-5.05%166426.12%
NVDA220715C003400002022-01-05 4:19PM EDT340.0017.9516.9020.00-4.78-21.03%4472421.70%
NVDA220715C003450002022-01-05 3:11PM EDT345.0018.3516.7018.30-2.45-11.78%347417.07%
NVDA220715C003500002022-01-05 4:47PM EDT350.0016.2515.7016.90-4.75-22.62%465775409.90%
NVDA220715C003550002022-01-05 4:56PM EDT355.0015.6014.2016.00-2.90-15.68%7203402.39%
NVDA220715C003600002022-01-04 11:42AM EDT360.0018.2013.8015.300.00-4129400.73%
NVDA220715C003650002022-01-05 4:56PM EDT365.0013.9012.9014.45-2.15-13.40%6123395.76%
NVDA220715C003700002022-01-04 2:17PM EDT370.0014.7511.9513.300.00-1134388.77%
NVDA220715C003750002021-12-31 12:39PM EDT375.0016.8810.6012.550.00-7121381.37%
NVDA220715C003800002022-01-05 12:37PM EDT380.0013.0010.7512.10-1.09-7.74%6115383.01%
NVDA220715C003850002022-01-04 11:07AM EDT385.0014.4010.1511.250.00-215378.49%
NVDA220715C003900002022-01-05 4:31PM EDT390.009.859.6510.75-5.40-35.41%1132376.15%
NVDA220715C003950002022-01-05 3:03PM EDT395.0010.509.1010.10-0.66-5.91%794372.51%
NVDA220715C004000002022-01-05 4:59PM EDT400.008.708.709.40-3.12-26.40%263,033369.19%
NVDA220715C004050002022-01-05 3:33PM EDT405.008.988.159.45-3.92-30.39%4113369.17%
NVDA220715C004100002022-01-05 4:46PM EDT410.008.107.708.75-1.40-14.74%10113365.14%
NVDA220715C004150002022-01-05 4:47PM EDT415.007.587.208.40-1.67-18.05%479362.72%
NVDA220715C004200002022-01-05 10:30AM EDT420.009.506.807.80+1.00+11.76%1266359.13%
NVDA220715C004300002022-01-05 4:24PM EDT430.006.456.156.80-3.91-37.74%1055353.49%
NVDA220715C004400002022-01-05 12:49PM EDT440.006.575.406.35-1.38-17.36%670350.15%
NVDA220715C004500002022-01-05 12:56PM EDT450.005.954.805.90-0.80-11.85%16921347.29%
NVDA220715C004600002022-01-05 11:39AM EDT460.005.504.255.40-0.40-6.78%1188343.80%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715P001400002022-01-05 4:08PM EDT140.001.991.692.00+0.13+6.99%21143050.39%
NVDA220715P001450002022-01-04 1:19PM EDT145.002.071.962.520.00-30047041.68%
NVDA220715P001500002022-01-05 2:11PM EDT150.002.452.302.87+0.10+4.26%19220528.66%
NVDA220715P001550002021-12-30 4:24PM EDT155.002.262.653.200.00-51580.00%
NVDA220715P001600002022-01-05 4:05PM EDT160.003.303.053.70+0.98+42.24%1320.00%
NVDA220715P001650002022-01-04 4:41PM EDT165.003.153.354.150.00-1420.00%
NVDA220715P001700002022-01-04 10:51AM EDT170.003.154.004.600.00-812050.00%
NVDA220715P001750002022-01-04 11:54AM EDT175.004.104.605.200.00-141160.00%
NVDA220715P001800002022-01-05 4:01PM EDT180.005.355.355.95+1.19+28.61%21350.00%
NVDA220715P001850002022-01-05 4:08PM EDT185.006.355.856.75+0.80+14.41%401140.00%
NVDA220715P001900002022-01-04 4:13PM EDT190.006.006.807.650.00-48630.00%
NVDA220715P001950002021-12-29 10:37AM EDT195.006.507.658.250.00-1600.00%
NVDA220715P002000002022-01-05 4:57PM EDT200.008.968.759.25+1.44+19.15%91350.00%
NVDA220715P002050002021-12-29 3:40PM EDT205.007.759.7010.700.00-19690.00%
NVDA220715P002100002022-01-05 4:55PM EDT210.0011.1011.0511.55+1.38+14.20%42180.00%
NVDA220715P002150002022-01-05 1:49PM EDT215.0011.3512.1512.90+2.55+28.98%63890.00%
NVDA220715P002200002022-01-05 4:59PM EDT220.0014.0013.5514.35+3.50+33.33%44860.00%
NVDA220715P002250002022-01-05 3:36PM EDT225.0014.6014.3515.80+2.07+16.52%55860.00%
NVDA220715P002300002022-01-05 4:02PM EDT230.0016.5016.5017.50-1.88-10.23%14180.00%
NVDA220715P002350002022-01-05 2:22PM EDT235.0017.0018.1019.20+0.40+2.41%641610.00%
NVDA220715P002400002022-01-05 3:11PM EDT240.0018.9719.8520.95+1.47+8.40%4620.00%
NVDA220715P002450002022-01-05 3:46PM EDT245.0021.8521.9523.00+1.55+7.64%1362240.00%
NVDA220715P002500002022-01-05 4:31PM EDT250.0024.4023.3525.15+4.28+21.27%1504350.00%
NVDA220715P002550002022-01-05 2:09PM EDT255.0025.0025.6527.25+2.95+13.38%1455440.00%
NVDA220715P002600002022-01-05 11:38AM EDT260.0025.8527.8530.00+0.45+1.77%6977420.00%
NVDA220715P002650002022-01-05 4:00PM EDT265.0030.3030.6032.05+2.68+9.70%1772140.00%
NVDA220715P002700002022-01-05 4:00PM EDT270.0032.8533.1034.85+2.98+9.98%3342620.00%
NVDA220715P002750002022-01-05 4:00PM EDT275.0035.4034.9537.60+4.30+13.83%874800.00%
NVDA220715P002800002022-01-05 4:00PM EDT280.0038.1037.8540.30+2.59+7.29%1152290.00%
NVDA220715P002850002022-01-05 4:47PM EDT285.0042.0041.5044.10+5.76+15.89%86670.00%
NVDA220715P002900002022-01-05 3:35PM EDT290.0043.1343.7046.15+7.13+19.81%2810.00%
NVDA220715P002950002022-01-05 4:16PM EDT295.0047.8845.9549.30+2.78+6.16%20390.00%
NVDA220715P003000002022-01-05 4:54PM EDT300.0051.0050.4552.55+5.20+11.35%218210.00%
NVDA220715P003050002021-12-31 3:28PM EDT305.0045.5752.6056.100.00-380.00%
NVDA220715P003100002021-12-31 3:31PM EDT310.0048.5155.2059.650.00-22240.00%
NVDA220715P003150002022-01-05 1:39PM EDT315.0058.2060.3562.90+6.60+12.79%3200.00%
NVDA220715P003200002022-01-04 11:33AM EDT320.0055.0263.5066.850.00-20340.00%
NVDA220715P003250002022-01-04 11:55AM EDT325.0061.9066.3570.100.00-14190.00%
NVDA220715P003300002022-01-04 11:31AM EDT330.0062.2570.6573.650.00-32680.00%
NVDA220715P003350002021-12-28 2:15PM EDT335.0062.4874.6577.800.00--390.00%
NVDA220715P003400002022-01-04 11:33AM EDT340.0068.6778.1081.550.00-10220.00%
NVDA220715P003450002022-01-05 3:36PM EDT345.0080.2182.6585.10+13.25+19.79%500.00%
NVDA220715P003500002022-01-05 3:46PM EDT350.0085.6686.3089.25+3.88+4.74%21340.00%
NVDA220715P003550002021-12-23 3:58PM EDT355.0079.4589.5093.400.00-23270.00%
NVDA220715P003600002021-12-23 2:40PM EDT360.0082.9094.0098.900.00-220.00%
NVDA220715P003650002021-12-23 3:02PM EDT365.0086.4598.65102.650.00-16150.00%
NVDA220715P003750002021-12-31 4:08PM EDT375.0094.80106.45112.950.00-330.00%
NVDA220715P003850002021-12-22 11:52AM EDT385.00108.05114.55118.950.00--140.00%
NVDA220715P004000002021-12-22 11:53AM EDT400.00120.60129.45133.600.00--260.00%
NVDA220715P004050002021-12-22 10:47AM EDT405.00124.95133.80138.550.00--150.00%
NVDA220715P004150002021-12-22 10:47AM EDT415.00133.85142.35147.200.00--230.00%
NVDA220715P004200002022-01-05 3:46PM EDT420.00146.33147.20150.80+5.06+3.58%870.00%
NVDA220715P004250002021-12-22 4:59PM EDT425.00140.25152.00156.050.00--20.00%