Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.11+8.70 (+1.98%)
At close: 4:00PM EDT

452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807C002050002020-08-04 12:44PM EDT205.00239.880.000.000.00-200.00%
NVDA200807C002100002020-08-04 12:44PM EDT210.00234.870.000.000.00-200.00%
NVDA200807C002150002020-07-14 9:55AM EDT215.00178.000.000.000.00-500.00%
NVDA200807C002200002020-08-04 3:24PM EDT220.00226.380.000.000.00-600.00%
NVDA200807C002250002020-08-04 3:25PM EDT225.00221.390.000.000.00-100.00%
NVDA200807C002350002020-07-13 9:30AM EDT235.00189.150.000.000.00-300.00%
NVDA200807C002400002020-07-31 11:18AM EDT240.00184.550.000.000.00-500.00%
NVDA200807C002450002020-07-14 3:26PM EDT245.00167.260.000.000.00-200.00%
NVDA200807C002500002020-07-02 11:11AM EDT250.00135.50172.90175.500.00-2000.00%
NVDA200807C002550002020-07-02 11:11AM EDT255.00130.45167.95170.500.00-2000.00%
NVDA200807C002600002020-07-30 9:32AM EDT260.00155.650.000.000.00-200.00%
NVDA200807C002650002020-07-21 10:10AM EDT265.00149.900.000.000.00--00.00%
NVDA200807C002700002020-07-30 10:37AM EDT270.00145.550.000.000.00--00.00%
NVDA200807C002750002020-07-30 10:37AM EDT275.00140.550.000.000.00-400.00%
NVDA200807C002850002020-07-08 1:00PM EDT285.00121.220.000.000.00-100.00%
NVDA200807C002900002020-07-31 12:31PM EDT290.00130.820.000.000.00-100.00%
NVDA200807C002950002020-07-27 2:53PM EDT295.00121.050.000.000.00--00.00%
NVDA200807C003000002020-08-04 9:37AM EDT300.00138.920.000.000.00-1100.00%
NVDA200807C003050002020-07-31 3:21PM EDT305.00118.430.000.000.00-4500.00%
NVDA200807C003100002020-07-31 12:38PM EDT310.00108.850.000.000.00-100.00%
NVDA200807C003150002020-07-14 1:58PM EDT315.0095.200.000.000.00-300.00%
NVDA200807C003200002020-07-31 12:16PM EDT320.00101.200.000.000.00-400.00%
NVDA200807C003250002020-07-20 2:14PM EDT325.0092.500.000.000.00-100.00%
NVDA200807C003300002020-07-31 2:30PM EDT330.0089.750.000.000.00-1100.00%
NVDA200807C003350002020-07-24 11:57AM EDT335.0078.350.000.000.00-200.00%
NVDA200807C003400002020-08-03 1:31PM EDT340.00102.690.000.000.00-1000.00%
NVDA200807C003450002020-08-04 2:53PM EDT345.0099.150.000.000.00-100.00%
NVDA200807C003475002020-07-29 1:49PM EDT347.5072.000.000.000.00-1000.00%
NVDA200807C003500002020-08-04 3:28PM EDT350.0096.650.000.000.00-500.00%
NVDA200807C003525002020-07-31 9:49AM EDT352.5075.050.000.000.00-300.00%
NVDA200807C003550002020-08-03 12:13PM EDT355.0090.500.000.000.00-100.00%
NVDA200807C003575002020-07-28 2:28PM EDT357.5055.650.000.000.00-200.00%
NVDA200807C003600002020-08-04 3:42PM EDT360.0087.030.000.000.00-100.00%
NVDA200807C003625002020-07-31 9:43AM EDT362.5061.500.000.000.00-100.00%
NVDA200807C003650002020-08-04 3:07PM EDT365.0080.300.000.000.00-400.00%
NVDA200807C003675002020-07-24 1:13PM EDT367.5040.450.000.000.00-100.00%
NVDA200807C003700002020-08-03 12:11PM EDT370.0069.500.000.000.00-6100.00%
NVDA200807C003725002020-08-03 10:03AM EDT372.5075.270.000.000.00-100.00%
NVDA200807C003750002020-08-03 2:04PM EDT375.0064.000.000.000.00-100.00%
NVDA200807C003775002020-08-03 1:57PM EDT377.5064.310.000.000.00-1400.00%
NVDA200807C003800002020-08-04 2:04PM EDT380.0065.750.000.000.00-600.00%
NVDA200807C003825002020-08-04 2:04PM EDT382.5063.680.000.000.00-400.00%
NVDA200807C003850002020-08-04 2:03PM EDT385.0062.070.000.000.00-1500.00%
NVDA200807C003875002020-08-04 2:03PM EDT387.5059.300.000.000.00-400.00%
NVDA200807C003900002020-08-04 10:22AM EDT390.0055.600.000.000.00-1500.00%
NVDA200807C003925002020-08-03 12:58PM EDT392.5049.850.000.000.00-300.00%
NVDA200807C003950002020-08-04 10:06AM EDT395.0050.000.000.000.00-800.00%
NVDA200807C003975002020-08-04 9:58AM EDT397.5045.240.000.000.00-200.00%
NVDA200807C004000002020-08-04 3:56PM EDT400.0049.000.000.000.00-10800.00%
NVDA200807C004025002020-08-04 2:49PM EDT402.5041.930.000.000.00-700.00%
NVDA200807C004050002020-08-04 3:44PM EDT405.0042.530.000.000.00-9000.00%
NVDA200807C004075002020-08-04 1:20PM EDT407.5038.200.000.000.00-2200.00%
NVDA200807C004100002020-08-04 3:18PM EDT410.0038.820.000.000.00-10800.00%
NVDA200807C004125002020-08-04 3:56PM EDT412.5035.860.000.000.00-2600.00%
NVDA200807C004150002020-08-04 3:49PM EDT415.0033.000.000.000.00-11800.00%
NVDA200807C004175002020-08-04 3:56PM EDT417.5032.000.000.000.00-7800.00%
NVDA200807C004200002020-08-04 3:56PM EDT420.0029.600.000.000.00-59400.00%
NVDA200807C004225002020-08-04 3:52PM EDT422.5025.510.000.000.00-10300.00%
NVDA200807C004250002020-08-04 3:55PM EDT425.0024.370.000.000.00-59100.00%
NVDA200807C004275002020-08-04 3:56PM EDT427.5022.000.000.000.00-15500.00%
NVDA200807C004300002020-08-04 3:59PM EDT430.0020.040.000.000.00-41300.00%
NVDA200807C004325002020-08-04 3:59PM EDT432.5017.880.000.000.00-23000.00%
NVDA200807C004350002020-08-04 3:57PM EDT435.0015.850.000.000.00-60600.00%
NVDA200807C004375002020-08-04 3:59PM EDT437.5014.020.000.000.00-47300.00%
NVDA200807C004400002020-08-04 3:59PM EDT440.0012.550.000.000.00-2,79000.00%
NVDA200807C004425002020-08-04 3:59PM EDT442.5010.550.000.000.00-1,14600.00%
NVDA200807C004450002020-08-04 3:59PM EDT445.009.000.000.000.00-5,31300.00%
NVDA200807C004500002020-08-04 3:59PM EDT450.006.400.000.000.00-8,61500.78%
NVDA200807C004550002020-08-04 3:59PM EDT455.004.200.000.000.00-3,21203.13%
NVDA200807C004600002020-08-04 3:59PM EDT460.002.900.000.000.00-10,21306.25%
NVDA200807C004650002020-08-04 3:59PM EDT465.001.890.000.000.00-2,89806.25%
NVDA200807C004700002020-08-04 3:59PM EDT470.001.240.000.000.00-1,395012.50%
NVDA200807C004750002020-08-04 3:58PM EDT475.000.830.000.000.00-666012.50%
NVDA200807C004800002020-08-04 3:59PM EDT480.000.550.000.000.00-419012.50%
NVDA200807C004850002020-08-04 3:56PM EDT485.000.400.000.000.00-141025.00%
NVDA200807C004900002020-08-04 3:56PM EDT490.000.310.000.000.00-183025.00%
NVDA200807C004950002020-08-04 3:57PM EDT495.000.240.000.000.00-158025.00%
NVDA200807C005000002020-08-04 3:59PM EDT500.000.200.000.000.00-662025.00%
NVDA200807C005100002020-08-04 3:59PM EDT510.000.110.000.000.00-54025.00%
NVDA200807C005200002020-08-04 3:24PM EDT520.000.050.000.000.00-31025.00%
NVDA200807C005300002020-08-04 2:17PM EDT530.000.040.000.000.00-107050.00%
NVDA200807C005400002020-08-04 10:21AM EDT540.000.040.000.000.00-7050.00%
NVDA200807C005500002020-08-04 3:56PM EDT550.000.020.000.000.00-4050.00%
NVDA200807C005600002020-08-04 2:40PM EDT560.000.010.000.000.00-10050.00%
NVDA200807C005700002020-08-04 10:38AM EDT570.000.020.000.000.00-20050.00%
NVDA200807C005800002020-08-03 1:56PM EDT580.000.030.000.000.00-13050.00%
NVDA200807C005900002020-08-04 9:30AM EDT590.000.050.000.000.00-4050.00%
NVDA200807C006000002020-07-31 11:49AM EDT600.000.010.000.000.00-14050.00%
NVDA200807C006100002020-08-03 1:47PM EDT610.000.010.000.000.00-1050.00%
NVDA200807C006200002020-07-27 9:30AM EDT620.000.010.000.000.00-1050.00%
NVDA200807C006300002020-08-03 3:59PM EDT630.000.110.000.000.00-4050.00%
NVDA200807C006400002020-07-31 10:27AM EDT640.000.040.000.000.00-3050.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200807P002400002020-08-03 2:01PM EDT240.000.040.000.000.00-3050.00%
NVDA200807P002450002020-07-01 9:30AM EDT245.000.310.000.220.00--1256.25%
NVDA200807P002500002020-07-06 9:36AM EDT250.000.200.000.000.00--050.00%
NVDA200807P002550002020-07-17 9:30AM EDT255.000.110.000.000.00-1050.00%
NVDA200807P002600002020-07-29 3:44PM EDT260.000.060.000.000.00-3050.00%
NVDA200807P002650002020-07-15 12:37PM EDT265.000.190.000.000.00-1050.00%
NVDA200807P002700002020-07-22 10:39AM EDT270.000.040.000.000.00-1050.00%
NVDA200807P002750002020-08-04 12:15PM EDT275.000.040.000.000.00-1050.00%
NVDA200807P002800002020-08-04 1:05PM EDT280.000.010.000.000.00-5050.00%
NVDA200807P002850002020-08-03 10:32AM EDT285.000.110.000.000.00-1050.00%
NVDA200807P002900002020-08-03 10:44AM EDT290.000.030.000.000.00-1050.00%
NVDA200807P002950002020-07-10 9:37AM EDT295.000.380.000.000.00-2050.00%
NVDA200807P003000002020-07-30 3:26PM EDT300.000.040.000.000.00-2050.00%
NVDA200807P003050002020-08-03 10:35AM EDT305.000.050.000.000.00-5050.00%
NVDA200807P003100002020-08-03 3:39PM EDT310.000.030.000.000.00-4050.00%
NVDA200807P003150002020-07-31 9:42AM EDT315.000.090.000.000.00-4050.00%
NVDA200807P003200002020-07-31 2:44PM EDT320.000.010.000.000.00-1050.00%
NVDA200807P003250002020-07-30 12:38PM EDT325.000.010.000.000.00-1050.00%
NVDA200807P003300002020-08-03 1:44PM EDT330.000.030.000.000.00-7050.00%
NVDA200807P003350002020-07-31 9:55AM EDT335.000.070.000.000.00-2050.00%
NVDA200807P003400002020-08-04 9:49AM EDT340.000.020.000.000.00-2050.00%
NVDA200807P003450002020-08-03 11:53AM EDT345.000.030.000.000.00-3050.00%
NVDA200807P003475002020-08-03 1:37PM EDT347.500.030.000.000.00-1050.00%
NVDA200807P003500002020-08-03 2:50PM EDT350.000.030.000.000.00-49050.00%
NVDA200807P003525002020-08-03 3:31PM EDT352.500.010.000.000.00-1050.00%
NVDA200807P003550002020-08-03 12:06PM EDT355.000.010.000.000.00-12050.00%
NVDA200807P003575002020-07-31 12:57PM EDT357.500.100.000.000.00-29050.00%
NVDA200807P003600002020-08-03 2:15PM EDT360.000.010.000.000.00-25050.00%
NVDA200807P003625002020-08-04 2:59PM EDT362.500.030.000.000.00-1050.00%
NVDA200807P003650002020-08-04 3:59PM EDT365.000.030.000.000.00-16050.00%
NVDA200807P003675002020-08-04 3:49PM EDT367.500.030.000.000.00-1050.00%
NVDA200807P003700002020-08-04 3:06PM EDT370.000.060.000.000.00-138050.00%
NVDA200807P003725002020-08-04 3:17PM EDT372.500.040.000.000.00-13050.00%
NVDA200807P003750002020-08-04 3:56PM EDT375.000.060.000.000.00-76050.00%
NVDA200807P003775002020-08-04 3:25PM EDT377.500.040.000.000.00-28050.00%
NVDA200807P003800002020-08-04 3:59PM EDT380.000.090.000.000.00-477050.00%
NVDA200807P003825002020-08-04 2:12PM EDT382.500.040.000.000.00-30050.00%
NVDA200807P003850002020-08-04 3:57PM EDT385.000.090.000.000.00-177025.00%
NVDA200807P003875002020-08-04 2:12PM EDT387.500.060.000.000.00-165025.00%
NVDA200807P003900002020-08-04 3:57PM EDT390.000.120.000.000.00-513025.00%
NVDA200807P003925002020-08-04 3:52PM EDT392.500.120.000.000.00-3025.00%
NVDA200807P003950002020-08-04 3:27PM EDT395.000.130.000.000.00-239025.00%
NVDA200807P003975002020-08-04 3:53PM EDT397.500.100.000.000.00-77025.00%
NVDA200807P004000002020-08-04 3:58PM EDT400.000.170.000.000.00-352025.00%
NVDA200807P004025002020-08-04 3:57PM EDT402.500.200.000.000.00-122025.00%
NVDA200807P004050002020-08-04 3:58PM EDT405.000.200.000.000.00-409025.00%
NVDA200807P004075002020-08-04 3:52PM EDT407.500.240.000.000.00-241025.00%
NVDA200807P004100002020-08-04 3:58PM EDT410.000.290.000.000.00-537025.00%
NVDA200807P004125002020-08-04 3:56PM EDT412.500.340.000.000.00-389025.00%
NVDA200807P004150002020-08-04 3:59PM EDT415.000.390.000.000.00-1,049025.00%
NVDA200807P004175002020-08-04 3:59PM EDT417.500.500.000.000.00-409012.50%
NVDA200807P004200002020-08-04 3:59PM EDT420.000.600.000.000.00-1,575012.50%
NVDA200807P004225002020-08-04 3:57PM EDT422.500.730.000.000.00-719012.50%
NVDA200807P004250002020-08-04 3:59PM EDT425.000.900.000.000.00-2,144012.50%
NVDA200807P004275002020-08-04 3:55PM EDT427.501.090.000.000.00-523012.50%
NVDA200807P004300002020-08-04 3:59PM EDT430.001.430.000.000.00-1,446012.50%
NVDA200807P004325002020-08-04 3:59PM EDT432.501.750.000.000.00-568012.50%
NVDA200807P004350002020-08-04 3:59PM EDT435.002.250.000.000.00-1,14006.25%
NVDA200807P004375002020-08-04 3:57PM EDT437.502.750.000.000.00-59906.25%
NVDA200807P004400002020-08-04 3:58PM EDT440.003.650.000.000.00-1,91506.25%
NVDA200807P004425002020-08-04 3:59PM EDT442.504.200.000.000.00-49103.13%
NVDA200807P004450002020-08-04 3:58PM EDT445.005.200.000.000.00-1,16103.13%
NVDA200807P004500002020-08-04 3:59PM EDT450.007.550.000.000.00-48000.00%
NVDA200807P004550002020-08-04 3:34PM EDT455.0010.650.000.000.00-4400.00%
NVDA200807P004600002020-08-04 3:56PM EDT460.0014.200.000.000.00-4000.00%
NVDA200807P004650002020-08-04 2:07PM EDT465.0020.600.000.000.00-1000.00%
NVDA200807P004700002020-08-04 2:09PM EDT470.0024.650.000.000.00-6300.00%
NVDA200807P004750002020-08-04 12:31PM EDT475.0030.200.000.000.00-100.00%
NVDA200807P004800002020-08-04 1:27PM EDT480.0035.090.000.000.00-500.00%
NVDA200807P004900002020-08-04 10:22AM EDT490.0045.930.000.000.00-200.00%
NVDA200807P005000002020-08-03 3:31PM EDT500.0060.580.000.000.00-300.00%
NVDA200807P005100002020-08-03 3:31PM EDT510.0070.520.000.000.00-100.00%
NVDA200807P005300002020-07-31 12:16PM EDT530.00108.900.000.000.00-200.00%
NVDA200807P005400002020-07-21 9:46AM EDT540.00123.050.000.000.00--00.00%
NVDA200807P005500002020-07-29 11:27AM EDT550.00130.300.000.000.00--00.00%
NVDA200807P005600002020-07-31 9:49AM EDT560.00132.600.000.000.00-300.00%
NVDA200807P005700002020-07-29 9:44AM EDT570.00152.100.000.000.00--00.00%
NVDA200807P005800002020-08-03 3:06PM EDT580.00140.150.000.000.00-200.00%
NVDA200807P005900002020-07-31 10:11AM EDT590.00168.650.000.000.00-100.00%
NVDA200807P006000002020-07-29 9:40AM EDT600.00183.050.000.000.00--00.00%
NVDA200807P006100002020-07-31 10:25AM EDT610.00191.500.000.000.00-500.00%
NVDA200807P006200002020-07-30 10:01AM EDT620.00205.700.000.000.00-100.00%
NVDA200807P006300002020-08-03 3:06PM EDT630.00190.200.000.000.00-700.00%
NVDA200807P006400002020-08-03 2:48PM EDT640.00200.600.000.000.00-400.00%