Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
221.91+2.47 (+1.13%)
As of 12:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128C001500002022-01-28 10:10AM EST150.0064.8073.3574.60-3.59-5.25%617548.63%
NVDA220128C001600002022-01-27 2:40PM EST160.0060.3963.3564.600.00-25475.78%
NVDA220128C001700002022-01-28 9:58AM EST170.0044.0153.2054.70-10.84-19.76%113404.79%
NVDA220128C001800002022-01-28 11:30AM EST180.0042.8542.1044.55-4.36-9.24%6496304.98%
NVDA220128C001825002022-01-28 11:30AM EST182.5039.9539.6042.30-11.00-21.59%21296.29%
NVDA220128C001850002022-01-27 3:59PM EST185.0034.5836.9540.200.00-1025286.91%
NVDA220128C001900002022-01-28 12:08PM EST190.0033.7033.6034.25+3.65+12.15%21282270.90%
NVDA220128C001925002022-01-27 9:55AM EST192.5027.5530.2032.15-13.66-33.15%1100244.14%
NVDA220128C002000002022-01-28 12:04PM EST200.0023.5123.4524.55+4.11+21.19%254736208.40%
NVDA220128C002025002022-01-28 9:46AM EST202.5013.3020.0522.60-4.20-24.00%716185.74%
NVDA220128C002050002022-01-28 11:18AM EST205.0020.7018.0019.60+3.70+21.76%11545168.41%
NVDA220128C002075002022-01-28 11:58AM EST207.5017.0015.3516.95+1.85+12.21%18836146.92%
NVDA220128C002100002022-01-28 11:53AM EST210.0014.0013.6514.50+3.25+30.23%1,659968142.97%
NVDA220128C002125002022-01-28 11:34AM EST212.5010.7010.8012.05+1.50+16.30%1,99182120.90%
NVDA220128C002150002022-01-28 12:10PM EST215.009.278.859.60+2.27+32.43%4,844967110.35%
NVDA220128C002175002022-01-28 12:10PM EST217.506.976.607.00+1.47+26.73%6,78733892.33%
NVDA220128C002200002022-01-28 12:11PM EST220.004.925.105.25+0.97+24.56%17,0463,94589.94%
NVDA220128C002225002022-01-28 12:08PM EST222.502.883.053.20+0.05+1.77%10,0591,29773.54%
NVDA220128C002250002022-01-28 12:11PM EST225.001.881.731.80-0.03-1.57%24,2567,58065.70%
NVDA220128C002275002022-01-28 12:11PM EST227.500.860.780.83-0.39-31.20%6,3401,56758.40%
NVDA220128C002300002022-01-28 12:11PM EST230.000.400.390.40-0.40-50.00%10,7717,58557.72%
NVDA220128C002325002022-01-28 12:11PM EST232.500.160.140.16-0.38-70.37%2,4092,87455.37%
NVDA220128C002350002022-01-28 12:11PM EST235.000.070.060.07-0.24-77.42%5,4147,11156.25%
NVDA220128C002375002022-01-28 12:11PM EST237.500.030.030.04-0.20-86.96%1,1503,15358.98%
NVDA220128C002400002022-01-28 12:11PM EST240.000.020.010.02-0.11-84.62%3,6238,77560.16%
NVDA220128C002425002022-01-28 12:10PM EST242.500.020.010.02-0.09-81.82%5654,41267.19%
NVDA220128C002450002022-01-28 12:11PM EST245.000.020.000.02-0.05-71.43%3,7597,25170.31%
NVDA220128C002475002022-01-28 12:08PM EST247.500.020.010.02-0.04-66.67%4883,69480.47%
NVDA220128C002500002022-01-28 12:11PM EST250.000.020.010.02-0.02-50.00%1,2629,37487.50%
NVDA220128C002525002022-01-28 12:07PM EST252.500.010.000.01-0.02-66.67%3772,96484.38%
NVDA220128C002550002022-01-28 12:10PM EST255.000.010.010.02-0.02-66.67%4589,09199.22%
NVDA220128C002575002022-01-28 11:09AM EST257.500.010.010.02-0.01-50.00%551,460106.25%
NVDA220128C002600002022-01-28 12:10PM EST260.000.010.000.010.00-3367,750100.00%
NVDA220128C002625002022-01-28 12:00PM EST262.500.010.000.01-0.02-66.67%922,006106.25%
NVDA220128C002650002022-01-28 11:51AM EST265.000.010.000.01-0.01-50.00%1744,445112.50%
NVDA220128C002675002022-01-28 12:09PM EST267.500.010.000.020.00-401,335125.00%
NVDA220128C002700002022-01-28 12:01PM EST270.000.010.010.020.00-2384,788135.94%
NVDA220128C002725002022-01-28 11:36AM EST272.500.010.000.020.00-621,204135.94%
NVDA220128C002750002022-01-28 12:09PM EST275.000.020.000.02-0.01-33.33%422,124140.63%
NVDA220128C002775002022-01-28 10:30AM EST277.500.010.000.01-0.01-50.00%61,639137.50%
NVDA220128C002800002022-01-28 11:37AM EST280.000.010.000.01-0.01-50.00%1475,549143.75%
NVDA220128C002825002022-01-28 11:32AM EST282.500.010.000.02-0.01-50.00%85756156.25%
NVDA220128C002850002022-01-28 12:04PM EST285.000.010.000.010.00-352,659153.13%
NVDA220128C002875002022-01-28 10:42AM EST287.500.010.000.02-0.01-50.00%21648168.75%
NVDA220128C002900002022-01-28 11:37AM EST290.000.010.000.010.00-531,996162.50%
NVDA220128C002925002022-01-27 3:54PM EST292.500.010.000.010.00-146551168.75%
NVDA220128C002950002022-01-28 11:54AM EST295.000.010.000.010.00-421,364171.88%
NVDA220128C002975002022-01-27 1:23PM EST297.500.010.000.010.00-6801,115175.00%
NVDA220128C003000002022-01-28 11:54AM EST300.000.010.000.010.00-377,419181.25%
NVDA220128C003050002022-01-28 11:50AM EST305.000.010.000.010.00-51,630187.50%
NVDA220128C003100002022-01-28 11:54AM EST310.000.010.000.010.00-92,032196.88%
NVDA220128C003150002022-01-28 9:43AM EST315.000.030.000.010.00-11,420206.25%
NVDA220128C003200002022-01-28 11:10AM EST320.000.010.000.010.00-21,831218.75%
NVDA220128C003250002022-01-28 10:51AM EST325.000.010.000.01-0.01-50.00%11,163225.00%
NVDA220128C003300002022-01-28 11:21AM EST330.000.010.000.010.00-21,280231.25%
NVDA220128C003350002022-01-28 11:58AM EST335.000.010.000.010.00-9287237.50%
NVDA220128C003400002022-01-27 11:25AM EST340.000.010.000.010.00-101496250.00%
NVDA220128C003450002022-01-27 12:32PM EST345.000.040.000.010.00-2700256.25%
NVDA220128C003500002022-01-28 11:04AM EST350.000.010.000.010.00-11,724262.50%
NVDA220128C003550002022-01-25 3:24PM EST355.000.010.000.010.00-6402275.00%
NVDA220128C003600002022-01-26 1:57PM EST360.000.010.000.010.00-16643275.00%
NVDA220128C003650002022-01-28 9:41AM EST365.000.010.000.01-0.01-50.00%6612287.50%
NVDA220128C003700002022-01-28 10:39AM EST370.000.010.000.010.00-1206293.75%
NVDA220128C003750002022-01-26 1:48PM EST375.000.030.000.010.00-2367300.00%
NVDA220128C003800002022-01-28 10:16AM EST380.000.010.000.01-0.01-50.00%1230306.25%
NVDA220128C003850002022-01-27 10:55AM EST385.000.010.000.010.00-11,223312.50%
NVDA220128C003900002022-01-26 9:45AM EST390.000.020.000.010.00-1307325.00%
NVDA220128C003950002022-01-26 9:45AM EST395.000.020.000.010.00-1128325.00%
NVDA220128C004000002022-01-21 10:20AM EST400.000.010.000.010.00-1418337.50%
NVDA220128C004050002022-01-11 9:44AM EST405.000.090.000.010.00-3666337.50%
NVDA220128C004100002022-01-26 2:27PM EST410.000.010.000.010.00-515350.00%
NVDA220128C004150002022-01-13 9:47AM EST415.000.050.000.010.00-5075350.00%
NVDA220128C004200002022-01-19 10:03AM EST420.000.020.000.010.00-352362.50%
NVDA220128C004300002022-01-11 10:31AM EST430.000.040.000.010.00-433375.00%
NVDA220128C004400002022-01-14 9:37AM EST440.000.030.000.010.00-118381.25%
NVDA220128C004500002022-01-26 3:10PM EST450.000.010.000.010.00-149393.75%
NVDA220128C004600002022-01-24 10:15AM EST460.000.030.000.010.00-1290400.00%
NVDA220128C004700002022-01-26 10:48AM EST470.000.010.000.010.00-1211412.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220128P001500002022-01-28 11:38AM EST150.000.010.000.010.00-1356,603237.50%
NVDA220128P001600002022-01-28 11:19AM EST160.000.010.000.010.00-81,626200.00%
NVDA220128P001700002022-01-28 12:07PM EST170.000.010.000.01-0.01-50.00%3843,076165.63%
NVDA220128P001800002022-01-28 12:08PM EST180.000.010.000.01-0.01-50.00%4494,708131.25%
NVDA220128P001825002022-01-28 12:07PM EST182.500.010.000.02-0.03-75.00%25195132.81%
NVDA220128P001850002022-01-28 11:27AM EST185.000.010.010.02-0.02-66.67%39591129.69%
NVDA220128P001875002022-01-28 11:17AM EST187.500.020.000.02-0.02-50.00%86222115.63%
NVDA220128P001900002022-01-28 11:59AM EST190.000.020.010.02-0.03-60.00%4354,134112.50%
NVDA220128P001925002022-01-28 11:43AM EST192.500.010.010.02-0.07-87.50%173626103.13%
NVDA220128P001950002022-01-28 11:46AM EST195.000.020.010.02-0.09-81.82%61997495.31%
NVDA220128P001975002022-01-28 11:24AM EST197.500.010.010.03-0.17-94.44%44962489.06%
NVDA220128P002000002022-01-28 12:11PM EST200.000.010.010.02-0.29-96.67%8,2278,24278.13%
NVDA220128P002025002022-01-28 11:59AM EST202.500.010.010.03-0.42-97.67%1,8381,36371.88%
NVDA220128P002050002022-01-28 12:07PM EST205.000.020.030.04-0.65-97.01%7,6752,02267.97%
NVDA220128P002075002022-01-28 12:10PM EST207.500.050.040.05-0.86-94.51%5,5411,43761.33%
NVDA220128P002100002022-01-28 12:11PM EST210.000.080.070.08-1.25-93.98%26,1987,30056.25%
NVDA220128P002125002022-01-28 12:08PM EST212.500.130.110.13-1.77-93.16%9,89770650.39%
NVDA220128P002150002022-01-28 12:11PM EST215.000.200.210.24-2.40-92.31%20,9964,87446.39%
NVDA220128P002175002022-01-28 12:10PM EST217.500.470.420.45-3.00-86.46%7,2121,19741.21%
NVDA220128P002200002022-01-28 12:11PM EST220.000.800.750.78-3.75-82.42%13,7314,53533.64%
NVDA220128P002225002022-01-28 12:11PM EST222.501.441.591.65-4.31-74.96%3,9151,02428.76%
NVDA220128P002250002022-01-28 12:09PM EST225.002.702.742.83-4.80-64.00%3,9833,4050.00%
NVDA220128P002275002022-01-28 11:58AM EST227.504.154.354.50-4.70-53.11%1,3887200.00%
NVDA220128P002300002022-01-28 12:11PM EST230.006.166.156.70-5.34-46.43%8604,6120.00%
NVDA220128P002325002022-01-28 12:09PM EST232.508.818.359.20-6.42-42.15%1351,5260.00%
NVDA220128P002350002022-01-28 12:08PM EST235.0011.6010.6011.40-4.10-26.11%3212,4280.00%
NVDA220128P002375002022-01-28 11:56AM EST237.5014.2512.9514.00-1.95-12.04%651,0410.00%
NVDA220128P002400002022-01-28 12:08PM EST240.0016.0115.2516.50-4.67-22.58%3563,4270.00%
NVDA220128P002425002022-01-28 11:55AM EST242.5019.5518.2019.55-2.02-9.36%55020.00%
NVDA220128P002450002022-01-28 12:08PM EST245.0020.9720.3021.45-4.63-18.09%1532,0090.00%
NVDA220128P002475002022-01-28 12:02PM EST247.5023.9523.1024.55-2.47-9.35%96470.00%
NVDA220128P002500002022-01-28 12:11PM EST250.0026.2125.4526.60-3.79-12.63%1731,8250.00%
NVDA220128P002525002022-01-28 11:45AM EST252.5031.0028.1529.40-1.44-4.44%171,0650.00%
NVDA220128P002550002022-01-28 12:07PM EST255.0030.9430.6531.90-5.32-14.67%931,4110.00%
NVDA220128P002575002022-01-28 11:50AM EST257.5035.5032.8534.70-2.93-7.62%204710.00%
NVDA220128P002600002022-01-28 11:57AM EST260.0036.6635.3036.50-3.68-9.12%1138300.00%
NVDA220128P002625002022-01-28 12:02PM EST262.5038.5537.9039.05-3.84-9.06%107540.00%
NVDA220128P002650002022-01-28 11:48AM EST265.0043.9040.3041.65-1.56-3.43%1091,1090.00%
NVDA220128P002675002022-01-28 11:40AM EST267.5044.3142.6043.90+10.14+29.68%233270.00%
NVDA220128P002700002022-01-28 12:04PM EST270.0045.5045.6546.85-5.15-10.17%427710.00%
NVDA220128P002725002022-01-28 11:32AM EST272.5049.7647.7049.75-2.61-4.98%91660.00%
NVDA220128P002750002022-01-28 11:37AM EST275.0051.0050.8052.00-3.80-6.93%811,2720.00%
NVDA220128P002775002022-01-28 12:07PM EST277.5053.7552.6554.80-4.89-8.34%91,6010.00%
NVDA220128P002800002022-01-28 12:09PM EST280.0056.0055.8056.85-3.44-5.79%773150.00%
NVDA220128P002825002022-01-28 11:48AM EST282.5060.2557.5059.70-1.24-2.02%4370.00%
NVDA220128P002850002022-01-28 11:57AM EST285.0060.9260.7062.30-4.11-6.32%573670.00%
NVDA220128P002875002022-01-28 10:10AM EST287.5067.3862.9565.50+5.05+8.10%6550.00%
NVDA220128P002900002022-01-28 12:08PM EST290.0066.5065.7067.60-3.50-5.00%1793030.00%
NVDA220128P002925002022-01-27 1:52PM EST292.5074.1267.7070.250.00-12230.00%
NVDA220128P002950002022-01-28 11:50AM EST295.0072.5070.3072.55-2.11-2.83%642230.00%
NVDA220128P002975002022-01-27 1:05PM EST297.5076.2172.5075.550.00-360.00%
NVDA220128P003000002022-01-28 11:25AM EST300.0076.0375.8077.95-4.24-5.28%522110.00%
NVDA220128P003050002022-01-28 11:14AM EST305.0082.1680.2582.75-2.31-2.73%371860.00%
NVDA220128P003100002022-01-27 2:43PM EST310.0089.0084.7588.050.00-3190.00%
NVDA220128P003150002022-01-28 11:50AM EST315.0092.5290.0093.20-2.98-3.12%1175280.47%
NVDA220128P003200002022-01-28 12:00PM EST320.0096.4295.1097.80-2.73-2.75%1430.00%
NVDA220128P003250002022-01-26 12:12PM EST325.0092.1399.85103.300.00-45327.73%
NVDA220128P003300002022-01-28 12:00PM EST330.00106.40104.85107.90-5.08-4.56%2490.00%
NVDA220128P003350002022-01-26 3:28PM EST335.00106.40109.85113.100.00-21256.25%
NVDA220128P003400002022-01-28 9:32AM EST340.00121.95114.80118.10+7.84+6.87%113262.50%
NVDA220128P003450002022-01-06 10:11AM EST345.0073.72119.85123.250.00-200357.81%
NVDA220128P003500002022-01-26 3:41PM EST350.00120.60124.95128.150.00-52328.91%
NVDA220128P003550002021-12-13 10:23AM EST355.0062.7273.0577.050.00-410.00%
NVDA220128P003650002022-01-21 11:21AM EST365.00119.20140.10142.900.00-100.00%
NVDA220128P003700002022-01-20 3:11PM EST370.00122.19145.05147.950.00-300.00%
NVDA220128P003800002022-01-11 1:00PM EST380.00104.65154.80158.450.00-10469.92%
NVDA220128P003950002022-01-19 10:06AM EST395.00131.62170.15172.850.00--00.00%
NVDA220128P004300002022-01-24 2:23PM EST430.00208.85204.90208.100.00--0387.50%
NVDA220128P004400002022-01-24 10:06AM EST440.00219.71214.85218.100.00--0400.00%
NVDA220128P004500002022-01-28 9:56AM EST450.00236.00225.30226.65+11.30+5.03%400.00%
NVDA220128P004600002022-01-27 3:04PM EST460.00239.90235.55236.850.00-200.00%
NVDA220128P004700002022-01-27 9:55AM EST470.00237.70245.30246.750.00-400.00%