NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210C00070000 | 2023-01-27 3:28PM EST | 70.00 | 134.65 | 138.10 | 143.00 | 0.00 | - | 1 | 1 | 505.47% |
| NVDA230210C00105000 | 2023-01-31 11:29AM EST | 105.00 | 92.30 | 105.15 | 109.35 | 0.00 | - | 4 | 2 | 304.10% |
| NVDA230210C00120000 | 2023-02-01 3:43PM EST | 120.00 | 91.37 | 88.40 | 93.05 | 0.00 | - | 1 | 0 | 282.52% |
| NVDA230210C00125000 | 2023-02-03 9:43AM EST | 125.00 | 86.47 | 83.05 | 87.95 | +6.62 | +8.29% | 2 | 4 | 262.26% |
| NVDA230210C00129000 | 2023-01-03 3:54PM EST | 129.00 | 19.85 | 85.80 | 89.05 | 0.00 | - | - | 1 | 331.98% |
| NVDA230210C00130000 | 2023-02-03 10:32AM EST | 130.00 | 84.80 | 78.15 | 83.05 | +2.11 | +2.55% | 1 | 92 | 248.93% |
| NVDA230210C00131000 | 2023-02-02 1:18PM EST | 131.00 | 86.90 | 77.05 | 81.95 | 0.00 | - | 9 | 14 | 242.73% |
| NVDA230210C00132000 | 2023-02-02 1:10PM EST | 132.00 | 84.00 | 76.15 | 81.05 | 0.00 | - | 3 | 10 | 242.48% |
| NVDA230210C00133000 | 2023-02-03 10:51AM EST | 133.00 | 83.57 | 75.50 | 80.05 | +42.22 | +102.10% | 1 | 7 | 239.31% |
| NVDA230210C00135000 | 2023-02-03 9:57AM EST | 135.00 | 79.97 | 73.15 | 78.05 | +1.58 | +2.02% | 6 | 4 | 233.01% |
| NVDA230210C00138000 | 2023-02-03 10:51AM EST | 138.00 | 78.65 | 70.25 | 75.15 | +17.22 | +28.03% | 1 | 11 | 226.42% |
| NVDA230210C00139000 | 2023-01-06 3:42PM EST | 139.00 | 16.65 | 70.50 | 75.40 | 0.00 | - | 1 | 4 | 185.16% |
| NVDA230210C00140000 | 2023-02-03 3:31PM EST | 140.00 | 70.81 | 70.10 | 74.40 | -7.09 | -9.10% | 4 | 32 | 193.51% |
| NVDA230210C00141000 | 2023-01-25 10:50AM EST | 141.00 | 45.45 | 68.50 | 72.45 | 0.00 | - | 20 | 23 | 157.62% |
| NVDA230210C00142000 | 2023-02-01 2:37PM EST | 142.00 | 61.55 | 67.50 | 71.45 | 0.00 | - | 1 | 29 | 155.18% |
| NVDA230210C00143000 | 2023-02-03 2:18PM EST | 143.00 | 68.50 | 66.50 | 70.50 | +12.09 | +21.43% | 15 | 16 | 154.20% |
| NVDA230210C00144000 | 2023-02-03 2:46PM EST | 144.00 | 68.00 | 66.25 | 69.50 | +6.42 | +10.43% | 1 | 31 | 169.04% |
| NVDA230210C00145000 | 2023-02-03 2:22PM EST | 145.00 | 66.46 | 65.20 | 68.45 | -7.78 | -10.48% | 4 | 49 | 164.45% |
| NVDA230210C00146000 | 2023-02-03 1:13PM EST | 146.00 | 67.05 | 62.20 | 67.10 | -0.80 | -1.18% | 2 | 29 | 200.88% |
| NVDA230210C00147000 | 2023-02-03 10:34AM EST | 147.00 | 69.07 | 61.40 | 66.05 | +18.09 | +35.48% | 1 | 35 | 196.73% |
| NVDA230210C00148000 | 2023-02-03 2:25PM EST | 148.00 | 63.99 | 60.15 | 65.05 | -6.18 | -8.81% | 4 | 135 | 193.80% |
| NVDA230210C00149000 | 2023-02-03 12:27PM EST | 149.00 | 67.04 | 59.10 | 64.00 | +16.21 | +31.89% | 51 | 59 | 189.65% |
| NVDA230210C00150000 | 2023-02-03 3:52PM EST | 150.00 | 60.65 | 58.10 | 63.00 | -5.96 | -8.95% | 58 | 267 | 186.77% |
| NVDA230210C00152500 | 2023-02-03 2:48PM EST | 152.50 | 59.39 | 56.00 | 60.60 | -3.37 | -5.37% | 4 | 72 | 182.03% |
| NVDA230210C00155000 | 2023-02-03 3:29PM EST | 155.00 | 55.73 | 53.60 | 58.00 | -3.53 | -5.96% | 21 | 230 | 172.61% |
| NVDA230210C00157500 | 2023-02-03 3:58PM EST | 157.50 | 53.80 | 50.70 | 55.60 | -2.55 | -4.53% | 16 | 158 | 167.87% |
| NVDA230210C00160000 | 2023-02-03 3:58PM EST | 160.00 | 51.31 | 50.90 | 51.50 | -5.44 | -9.59% | 51 | 314 | 98.73% |
| NVDA230210C00162500 | 2023-02-03 3:58PM EST | 162.50 | 48.60 | 45.75 | 50.65 | -5.94 | -10.89% | 13 | 279 | 155.08% |
| NVDA230210C00165000 | 2023-02-03 3:59PM EST | 165.00 | 46.40 | 45.95 | 46.55 | -3.89 | -7.74% | 44 | 303 | 92.48% |
| NVDA230210C00167500 | 2023-02-03 3:35PM EST | 167.50 | 42.80 | 40.70 | 45.60 | -4.39 | -9.30% | 22 | 237 | 140.43% |
| NVDA230210C00170000 | 2023-02-03 3:42PM EST | 170.00 | 40.57 | 38.35 | 43.25 | -4.37 | -9.72% | 37 | 1,239 | 136.52% |
| NVDA230210C00172500 | 2023-02-03 3:11PM EST | 172.50 | 38.60 | 36.25 | 39.35 | -4.40 | -10.23% | 25 | 284 | 99.80% |
| NVDA230210C00175000 | 2023-02-03 3:43PM EST | 175.00 | 36.02 | 33.70 | 37.85 | -4.68 | -11.50% | 66 | 717 | 115.87% |
| NVDA230210C00177500 | 2023-02-03 3:43PM EST | 177.50 | 33.20 | 30.80 | 34.25 | -3.80 | -10.27% | 12 | 333 | 85.94% |
| NVDA230210C00180000 | 2023-02-03 3:54PM EST | 180.00 | 30.95 | 30.75 | 32.15 | -4.84 | -13.52% | 204 | 1,657 | 71.73% |
| NVDA230210C00182500 | 2023-02-03 3:34PM EST | 182.50 | 28.22 | 26.00 | 30.20 | -4.19 | -12.93% | 40 | 350 | 93.99% |
| NVDA230210C00185000 | 2023-02-03 3:57PM EST | 185.00 | 26.80 | 23.55 | 28.30 | -4.00 | -12.99% | 79 | 758 | 97.02% |
| NVDA230210C00187500 | 2023-02-03 3:31PM EST | 187.50 | 23.70 | 23.20 | 24.50 | -3.43 | -12.64% | 24 | 321 | 53.56% |
| NVDA230210C00190000 | 2023-02-03 3:58PM EST | 190.00 | 22.00 | 20.95 | 22.25 | -5.58 | -20.23% | 828 | 910 | 55.27% |
| NVDA230210C00192500 | 2023-02-03 3:59PM EST | 192.50 | 19.60 | 19.10 | 19.70 | -3.65 | -15.70% | 140 | 808 | 55.86% |
| NVDA230210C00195000 | 2023-02-03 3:59PM EST | 195.00 | 17.33 | 16.70 | 17.35 | -5.67 | -24.65% | 505 | 1,567 | 52.20% |
| NVDA230210C00197500 | 2023-02-03 3:54PM EST | 197.50 | 15.25 | 14.75 | 15.55 | -5.10 | -25.06% | 193 | 1,830 | 54.93% |
| NVDA230210C00200000 | 2023-02-03 3:58PM EST | 200.00 | 13.05 | 12.75 | 13.05 | -5.17 | -28.38% | 3,294 | 1,627 | 51.27% |
| NVDA230210C00202500 | 2023-02-03 3:56PM EST | 202.50 | 11.40 | 10.50 | 11.10 | -4.86 | -29.89% | 638 | 1,831 | 51.69% |
| NVDA230210C00205000 | 2023-02-03 3:59PM EST | 205.00 | 9.45 | 9.20 | 9.35 | -5.10 | -35.05% | 756 | 1,942 | 50.37% |
| NVDA230210C00207500 | 2023-02-03 3:59PM EST | 207.50 | 7.80 | 7.60 | 7.75 | -4.75 | -37.85% | 1,159 | 1,177 | 50.46% |
| NVDA230210C00210000 | 2023-02-03 3:59PM EST | 210.00 | 6.30 | 6.20 | 6.35 | -4.30 | -40.57% | 4,104 | 1,591 | 50.20% |
| NVDA230210C00212500 | 2023-02-03 3:59PM EST | 212.50 | 5.06 | 4.95 | 5.10 | -3.99 | -44.09% | 4,923 | 959 | 49.76% |
| NVDA230210C00215000 | 2023-02-03 3:59PM EST | 215.00 | 4.02 | 3.95 | 4.05 | -3.78 | -48.46% | 9,357 | 3,059 | 49.59% |
| NVDA230210C00217500 | 2023-02-03 3:59PM EST | 217.50 | 3.15 | 3.05 | 3.20 | -3.45 | -52.27% | 6,888 | 945 | 49.76% |
| NVDA230210C00220000 | 2023-02-03 3:59PM EST | 220.00 | 2.44 | 2.38 | 2.47 | -3.06 | -55.64% | 13,839 | 3,402 | 49.67% |
| NVDA230210C00225000 | 2023-02-03 3:59PM EST | 225.00 | 1.46 | 1.40 | 1.46 | -2.24 | -60.54% | 14,388 | 1,732 | 50.27% |
| NVDA230210C00230000 | 2023-02-03 3:59PM EST | 230.00 | 0.85 | 0.81 | 0.86 | -1.41 | -62.39% | 10,584 | 3,208 | 50.98% |
| NVDA230210C00235000 | 2023-02-03 3:59PM EST | 235.00 | 0.51 | 0.47 | 0.51 | -0.97 | -65.54% | 2,560 | 1,144 | 52.39% |
| NVDA230210C00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.32 | 0.29 | 0.31 | -0.65 | -67.01% | 2,565 | 916 | 54.30% |
| NVDA230210C00245000 | 2023-02-03 3:59PM EST | 245.00 | 0.18 | 0.17 | 0.19 | -0.37 | -67.27% | 627 | 303 | 55.86% |
| NVDA230210C00250000 | 2023-02-03 3:59PM EST | 250.00 | 0.12 | 0.10 | 0.12 | -0.23 | -65.71% | 1,566 | 1,101 | 57.62% |
| NVDA230210C00255000 | 2023-02-03 3:58PM EST | 255.00 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 868 | 787 | 59.38% |
| NVDA230210C00260000 | 2023-02-03 3:56PM EST | 260.00 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 995 | 931 | 61.33% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230210P00070000 | 2023-02-03 3:35PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 233 | 237.50% |
| NVDA230210P00075000 | 2023-01-24 9:32AM EST | 75.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 15 | 226 | 432.72% |
| NVDA230210P00080000 | 2023-01-20 12:48PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 106 | 106 | 243.75% |
| NVDA230210P00085000 | 2023-01-20 11:39AM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 228.13% |
| NVDA230210P00090000 | 2023-01-24 9:36AM EST | 90.00 | 0.01 | 0.00 | 1.74 | 0.00 | - | 27 | 36 | 338.96% |
| NVDA230210P00095000 | 2023-01-25 1:50PM EST | 95.00 | 0.01 | 0.00 | 1.39 | 0.00 | - | 50 | 79 | 307.03% |
| NVDA230210P00100000 | 2023-02-02 1:31PM EST | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 332 | 216.80% |
| NVDA230210P00105000 | 2023-01-27 3:56PM EST | 105.00 | 0.01 | 0.00 | 1.74 | 0.00 | - | 8 | 295 | 283.50% |
| NVDA230210P00110000 | 2023-02-03 3:13PM EST | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,447 | 170.31% |
| NVDA230210P00115000 | 2023-02-02 2:41PM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 226 | 153.13% |
| NVDA230210P00120000 | 2023-01-31 10:07AM EST | 120.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 408 | 146.09% |
| NVDA230210P00125000 | 2023-02-02 3:47PM EST | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 70 | 1,554 | 132.81% |
| NVDA230210P00129000 | 2023-02-01 1:21PM EST | 129.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 290 | 144.53% |
| NVDA230210P00130000 | 2023-02-01 11:59AM EST | 130.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 382 | 175.78% |
| NVDA230210P00131000 | 2023-01-30 11:36AM EST | 131.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 108 | 212.21% |
| NVDA230210P00132000 | 2023-02-03 10:59AM EST | 132.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 68 | 121 | 120.31% |
| NVDA230210P00133000 | 2023-02-03 3:28PM EST | 133.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 68 | 162 | 135.16% |
| NVDA230210P00134000 | 2023-02-03 10:59AM EST | 134.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 104 | 202 | 117.19% |
| NVDA230210P00135000 | 2023-02-03 10:59AM EST | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 313 | 107.81% |
| NVDA230210P00136000 | 2023-02-03 10:59AM EST | 136.00 | 0.01 | 0.00 | 0.53 | -0.02 | -66.67% | 173 | 353 | 154.49% |
| NVDA230210P00137000 | 2023-02-03 2:29PM EST | 137.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 151 | 303 | 104.69% |
| NVDA230210P00138000 | 2023-02-03 3:35PM EST | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 163 | 390 | 103.13% |
| NVDA230210P00139000 | 2023-02-03 3:35PM EST | 139.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 303 | 462 | 104.69% |
| NVDA230210P00140000 | 2023-02-03 3:27PM EST | 140.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 46 | 1,342 | 103.13% |
| NVDA230210P00141000 | 2023-02-03 2:19PM EST | 141.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 283 | 101.56% |
| NVDA230210P00142000 | 2023-02-03 1:22PM EST | 142.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 31 | 213 | 100.00% |
| NVDA230210P00143000 | 2023-02-02 10:45AM EST | 143.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 319 | 108.59% |
| NVDA230210P00144000 | 2023-02-03 1:20PM EST | 144.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 6 | 165 | 103.91% |
| NVDA230210P00145000 | 2023-02-03 12:12PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 91 | 425 | 95.31% |
| NVDA230210P00146000 | 2023-02-03 12:59PM EST | 146.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 165 | 96.09% |
| NVDA230210P00147000 | 2023-02-03 10:38AM EST | 147.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 370 | 94.53% |
| NVDA230210P00148000 | 2023-02-03 1:35PM EST | 148.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 52 | 407 | 92.97% |
| NVDA230210P00149000 | 2023-02-03 2:35PM EST | 149.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 34 | 463 | 91.41% |
| NVDA230210P00150000 | 2023-02-03 3:28PM EST | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 911 | 3,142 | 89.84% |
| NVDA230210P00152500 | 2023-02-03 2:53PM EST | 152.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 291 | 896 | 85.94% |
| NVDA230210P00155000 | 2023-02-03 3:58PM EST | 155.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 292 | 1,148 | 83.59% |
| NVDA230210P00157500 | 2023-02-03 3:56PM EST | 157.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 255 | 1,086 | 81.25% |
| NVDA230210P00160000 | 2023-02-03 3:27PM EST | 160.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 324 | 3,640 | 80.86% |
| NVDA230210P00162500 | 2023-02-03 3:48PM EST | 162.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 325 | 929 | 74.61% |
| NVDA230210P00165000 | 2023-02-03 3:46PM EST | 165.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 156 | 996 | 71.88% |
| NVDA230210P00167500 | 2023-02-03 2:09PM EST | 167.50 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 363 | 540 | 70.31% |
| NVDA230210P00170000 | 2023-02-03 3:57PM EST | 170.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 574 | 4,629 | 67.77% |
| NVDA230210P00172500 | 2023-02-03 3:59PM EST | 172.50 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 176 | 1,311 | 63.67% |
| NVDA230210P00175000 | 2023-02-03 3:59PM EST | 175.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 981 | 2,720 | 61.33% |
| NVDA230210P00177500 | 2023-02-03 3:54PM EST | 177.50 | 0.13 | 0.09 | 0.11 | -0.01 | -7.14% | 535 | 893 | 59.18% |
| NVDA230210P00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 1,931 | 3,260 | 58.01% |
| NVDA230210P00182500 | 2023-02-03 3:59PM EST | 182.50 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 849 | 957 | 56.45% |
| NVDA230210P00185000 | 2023-02-03 3:59PM EST | 185.00 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 1,952 | 2,206 | 55.27% |
| NVDA230210P00187500 | 2023-02-03 3:59PM EST | 187.50 | 0.36 | 0.35 | 0.42 | -0.06 | -14.29% | 1,004 | 2,002 | 54.69% |
| NVDA230210P00190000 | 2023-02-03 3:59PM EST | 190.00 | 0.49 | 0.50 | 0.53 | +0.04 | +8.89% | 7,183 | 3,559 | 53.22% |
| NVDA230210P00192500 | 2023-02-03 3:59PM EST | 192.50 | 0.68 | 0.67 | 0.82 | +0.08 | +13.33% | 679 | 1,378 | 52.93% |
| NVDA230210P00195000 | 2023-02-03 3:59PM EST | 195.00 | 0.92 | 0.93 | 0.95 | +0.17 | +22.67% | 5,422 | 2,515 | 50.83% |
| NVDA230210P00197500 | 2023-02-03 3:59PM EST | 197.50 | 1.28 | 1.28 | 1.30 | +0.30 | +30.61% | 2,309 | 2,093 | 50.12% |
| NVDA230210P00200000 | 2023-02-03 3:59PM EST | 200.00 | 1.76 | 1.74 | 1.79 | +0.45 | +34.35% | 24,705 | 4,615 | 49.98% |
| NVDA230210P00202500 | 2023-02-03 3:59PM EST | 202.50 | 2.30 | 2.32 | 2.39 | +0.43 | +22.99% | 2,222 | 1,143 | 49.50% |
| NVDA230210P00205000 | 2023-02-03 3:59PM EST | 205.00 | 3.05 | 3.05 | 3.10 | +0.78 | +34.36% | 6,716 | 1,936 | 48.71% |
| NVDA230210P00207500 | 2023-02-03 3:59PM EST | 207.50 | 3.95 | 3.95 | 4.05 | +1.10 | +38.60% | 4,465 | 1,016 | 48.69% |
| NVDA230210P00210000 | 2023-02-03 3:59PM EST | 210.00 | 5.05 | 5.00 | 5.10 | +1.40 | +38.36% | 11,193 | 1,772 | 48.05% |
| NVDA230210P00212500 | 2023-02-03 3:59PM EST | 212.50 | 6.33 | 6.30 | 6.45 | +1.81 | +40.04% | 3,582 | 1,086 | 48.46% |
| NVDA230210P00215000 | 2023-02-03 3:59PM EST | 215.00 | 7.80 | 7.75 | 7.90 | +2.30 | +41.82% | 5,058 | 1,889 | 48.25% |
| NVDA230210P00217500 | 2023-02-03 3:59PM EST | 217.50 | 9.38 | 9.40 | 9.55 | +2.58 | +37.94% | 3,652 | 506 | 48.36% |
| NVDA230210P00220000 | 2023-02-03 3:59PM EST | 220.00 | 11.18 | 11.15 | 11.35 | +2.73 | +32.31% | 1,166 | 574 | 48.46% |
| NVDA230210P00230000 | 2023-02-03 3:43PM EST | 230.00 | 20.30 | 18.95 | 20.70 | +4.60 | +29.30% | 31 | 124 | 50.83% |
| NVDA230210P00260000 | 2023-02-02 12:44PM EST | 260.00 | 43.21 | 47.00 | 51.90 | 0.00 | - | 5 | 5 | 86.13% |
© 2023 Yahoo. All rights reserved.
