Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.00-6.09 (-2.81%)
At close: 04:00PM EST
210.75 -0.25 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230210C000700002023-01-27 3:28PM EST70.00134.65138.10143.000.00-11505.47%
NVDA230210C001050002023-01-31 11:29AM EST105.0092.30105.15109.350.00-42304.10%
NVDA230210C001200002023-02-01 3:43PM EST120.0091.3788.4093.050.00-10282.52%
NVDA230210C001250002023-02-03 9:43AM EST125.0086.4783.0587.95+6.62+8.29%24262.26%
NVDA230210C001290002023-01-03 3:54PM EST129.0019.8585.8089.050.00--1331.98%
NVDA230210C001300002023-02-03 10:32AM EST130.0084.8078.1583.05+2.11+2.55%192248.93%
NVDA230210C001310002023-02-02 1:18PM EST131.0086.9077.0581.950.00-914242.73%
NVDA230210C001320002023-02-02 1:10PM EST132.0084.0076.1581.050.00-310242.48%
NVDA230210C001330002023-02-03 10:51AM EST133.0083.5775.5080.05+42.22+102.10%17239.31%
NVDA230210C001350002023-02-03 9:57AM EST135.0079.9773.1578.05+1.58+2.02%64233.01%
NVDA230210C001380002023-02-03 10:51AM EST138.0078.6570.2575.15+17.22+28.03%111226.42%
NVDA230210C001390002023-01-06 3:42PM EST139.0016.6570.5075.400.00-14185.16%
NVDA230210C001400002023-02-03 3:31PM EST140.0070.8170.1074.40-7.09-9.10%432193.51%
NVDA230210C001410002023-01-25 10:50AM EST141.0045.4568.5072.450.00-2023157.62%
NVDA230210C001420002023-02-01 2:37PM EST142.0061.5567.5071.450.00-129155.18%
NVDA230210C001430002023-02-03 2:18PM EST143.0068.5066.5070.50+12.09+21.43%1516154.20%
NVDA230210C001440002023-02-03 2:46PM EST144.0068.0066.2569.50+6.42+10.43%131169.04%
NVDA230210C001450002023-02-03 2:22PM EST145.0066.4665.2068.45-7.78-10.48%449164.45%
NVDA230210C001460002023-02-03 1:13PM EST146.0067.0562.2067.10-0.80-1.18%229200.88%
NVDA230210C001470002023-02-03 10:34AM EST147.0069.0761.4066.05+18.09+35.48%135196.73%
NVDA230210C001480002023-02-03 2:25PM EST148.0063.9960.1565.05-6.18-8.81%4135193.80%
NVDA230210C001490002023-02-03 12:27PM EST149.0067.0459.1064.00+16.21+31.89%5159189.65%
NVDA230210C001500002023-02-03 3:52PM EST150.0060.6558.1063.00-5.96-8.95%58267186.77%
NVDA230210C001525002023-02-03 2:48PM EST152.5059.3956.0060.60-3.37-5.37%472182.03%
NVDA230210C001550002023-02-03 3:29PM EST155.0055.7353.6058.00-3.53-5.96%21230172.61%
NVDA230210C001575002023-02-03 3:58PM EST157.5053.8050.7055.60-2.55-4.53%16158167.87%
NVDA230210C001600002023-02-03 3:58PM EST160.0051.3150.9051.50-5.44-9.59%5131498.73%
NVDA230210C001625002023-02-03 3:58PM EST162.5048.6045.7550.65-5.94-10.89%13279155.08%
NVDA230210C001650002023-02-03 3:59PM EST165.0046.4045.9546.55-3.89-7.74%4430392.48%
NVDA230210C001675002023-02-03 3:35PM EST167.5042.8040.7045.60-4.39-9.30%22237140.43%
NVDA230210C001700002023-02-03 3:42PM EST170.0040.5738.3543.25-4.37-9.72%371,239136.52%
NVDA230210C001725002023-02-03 3:11PM EST172.5038.6036.2539.35-4.40-10.23%2528499.80%
NVDA230210C001750002023-02-03 3:43PM EST175.0036.0233.7037.85-4.68-11.50%66717115.87%
NVDA230210C001775002023-02-03 3:43PM EST177.5033.2030.8034.25-3.80-10.27%1233385.94%
NVDA230210C001800002023-02-03 3:54PM EST180.0030.9530.7532.15-4.84-13.52%2041,65771.73%
NVDA230210C001825002023-02-03 3:34PM EST182.5028.2226.0030.20-4.19-12.93%4035093.99%
NVDA230210C001850002023-02-03 3:57PM EST185.0026.8023.5528.30-4.00-12.99%7975897.02%
NVDA230210C001875002023-02-03 3:31PM EST187.5023.7023.2024.50-3.43-12.64%2432153.56%
NVDA230210C001900002023-02-03 3:58PM EST190.0022.0020.9522.25-5.58-20.23%82891055.27%
NVDA230210C001925002023-02-03 3:59PM EST192.5019.6019.1019.70-3.65-15.70%14080855.86%
NVDA230210C001950002023-02-03 3:59PM EST195.0017.3316.7017.35-5.67-24.65%5051,56752.20%
NVDA230210C001975002023-02-03 3:54PM EST197.5015.2514.7515.55-5.10-25.06%1931,83054.93%
NVDA230210C002000002023-02-03 3:58PM EST200.0013.0512.7513.05-5.17-28.38%3,2941,62751.27%
NVDA230210C002025002023-02-03 3:56PM EST202.5011.4010.5011.10-4.86-29.89%6381,83151.69%
NVDA230210C002050002023-02-03 3:59PM EST205.009.459.209.35-5.10-35.05%7561,94250.37%
NVDA230210C002075002023-02-03 3:59PM EST207.507.807.607.75-4.75-37.85%1,1591,17750.46%
NVDA230210C002100002023-02-03 3:59PM EST210.006.306.206.35-4.30-40.57%4,1041,59150.20%
NVDA230210C002125002023-02-03 3:59PM EST212.505.064.955.10-3.99-44.09%4,92395949.76%
NVDA230210C002150002023-02-03 3:59PM EST215.004.023.954.05-3.78-48.46%9,3573,05949.59%
NVDA230210C002175002023-02-03 3:59PM EST217.503.153.053.20-3.45-52.27%6,88894549.76%
NVDA230210C002200002023-02-03 3:59PM EST220.002.442.382.47-3.06-55.64%13,8393,40249.67%
NVDA230210C002250002023-02-03 3:59PM EST225.001.461.401.46-2.24-60.54%14,3881,73250.27%
NVDA230210C002300002023-02-03 3:59PM EST230.000.850.810.86-1.41-62.39%10,5843,20850.98%
NVDA230210C002350002023-02-03 3:59PM EST235.000.510.470.51-0.97-65.54%2,5601,14452.39%
NVDA230210C002400002023-02-03 3:59PM EST240.000.320.290.31-0.65-67.01%2,56591654.30%
NVDA230210C002450002023-02-03 3:59PM EST245.000.180.170.19-0.37-67.27%62730355.86%
NVDA230210C002500002023-02-03 3:59PM EST250.000.120.100.12-0.23-65.71%1,5661,10157.62%
NVDA230210C002550002023-02-03 3:58PM EST255.000.070.060.08-0.16-69.57%86878759.38%
NVDA230210C002600002023-02-03 3:56PM EST260.000.050.030.06-0.11-68.75%99593161.33%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230210P000700002023-02-03 3:35PM EST70.000.010.000.010.00-10233237.50%
NVDA230210P000750002023-01-24 9:32AM EST75.000.010.002.500.00-15226432.72%
NVDA230210P000800002023-01-20 12:48PM EST80.000.010.000.050.00-106106243.75%
NVDA230210P000850002023-01-20 11:39AM EST85.000.010.000.050.00-333228.13%
NVDA230210P000900002023-01-24 9:36AM EST90.000.010.001.740.00-2736338.96%
NVDA230210P000950002023-01-25 1:50PM EST95.000.010.001.390.00-5079307.03%
NVDA230210P001000002023-02-02 1:31PM EST100.000.010.000.180.00-2332216.80%
NVDA230210P001050002023-01-27 3:56PM EST105.000.010.001.740.00-8295283.50%
NVDA230210P001100002023-02-03 3:13PM EST110.000.010.000.060.00-51,447170.31%
NVDA230210P001150002023-02-02 2:41PM EST115.000.010.000.040.00-1226153.13%
NVDA230210P001200002023-01-31 10:07AM EST120.000.010.010.040.00-5408146.09%
NVDA230210P001250002023-02-02 3:47PM EST125.000.010.000.040.00-701,554132.81%
NVDA230210P001290002023-02-01 1:21PM EST129.000.010.000.150.00-2290144.53%
NVDA230210P001300002023-02-01 11:59AM EST130.000.010.000.700.00-2382175.78%
NVDA230210P001310002023-01-30 11:36AM EST131.000.020.002.140.00-1108212.21%
NVDA230210P001320002023-02-03 10:59AM EST132.000.010.000.04-0.01-50.00%68121120.31%
NVDA230210P001330002023-02-03 3:28PM EST133.000.020.000.14+0.01+100.00%68162135.16%
NVDA230210P001340002023-02-03 10:59AM EST134.000.010.000.040.00-104202117.19%
NVDA230210P001350002023-02-03 10:59AM EST135.000.010.000.02-0.01-50.00%62313107.81%
NVDA230210P001360002023-02-03 10:59AM EST136.000.010.000.53-0.02-66.67%173353154.49%
NVDA230210P001370002023-02-03 2:29PM EST137.000.020.000.02+0.01+100.00%151303104.69%
NVDA230210P001380002023-02-03 3:35PM EST138.000.020.000.020.00-163390103.13%
NVDA230210P001390002023-02-03 3:35PM EST139.000.020.000.03+0.01+100.00%303462104.69%
NVDA230210P001400002023-02-03 3:27PM EST140.000.010.000.03-0.01-50.00%461,342103.13%
NVDA230210P001410002023-02-03 2:19PM EST141.000.020.000.03+0.01+100.00%1283101.56%
NVDA230210P001420002023-02-03 1:22PM EST142.000.020.000.03-0.01-33.33%31213100.00%
NVDA230210P001430002023-02-02 10:45AM EST143.000.010.000.080.00-8319108.59%
NVDA230210P001440002023-02-03 1:20PM EST144.000.020.000.06+0.01+100.00%6165103.91%
NVDA230210P001450002023-02-03 12:12PM EST145.000.020.000.030.00-9142595.31%
NVDA230210P001460002023-02-03 12:59PM EST146.000.020.010.030.00-316596.09%
NVDA230210P001470002023-02-03 10:38AM EST147.000.010.010.030.00-137094.53%
NVDA230210P001480002023-02-03 1:35PM EST148.000.030.010.03+0.01+50.00%5240792.97%
NVDA230210P001490002023-02-03 2:35PM EST149.000.030.010.03+0.02+200.00%3446391.41%
NVDA230210P001500002023-02-03 3:28PM EST150.000.020.010.030.00-9113,14289.84%
NVDA230210P001525002023-02-03 2:53PM EST152.500.030.010.030.00-29189685.94%
NVDA230210P001550002023-02-03 3:58PM EST155.000.020.010.04-0.01-33.33%2921,14883.59%
NVDA230210P001575002023-02-03 3:56PM EST157.500.030.010.050.00-2551,08681.25%
NVDA230210P001600002023-02-03 3:27PM EST160.000.030.030.060.00-3243,64080.86%
NVDA230210P001625002023-02-03 3:48PM EST162.500.040.020.05-0.02-33.33%32592974.61%
NVDA230210P001650002023-02-03 3:46PM EST165.000.050.030.05-0.02-28.57%15699671.88%
NVDA230210P001675002023-02-03 2:09PM EST167.500.070.050.06-0.01-12.50%36354070.31%
NVDA230210P001700002023-02-03 3:57PM EST170.000.070.060.07-0.01-12.50%5744,62967.77%
NVDA230210P001725002023-02-03 3:59PM EST172.500.060.050.08-0.03-33.33%1761,31163.67%
NVDA230210P001750002023-02-03 3:59PM EST175.000.090.070.09-0.02-18.18%9812,72061.33%
NVDA230210P001775002023-02-03 3:54PM EST177.500.130.090.11-0.01-7.14%53589359.18%
NVDA230210P001800002023-02-03 3:59PM EST180.000.150.130.15-0.01-6.25%1,9313,26058.01%
NVDA230210P001825002023-02-03 3:59PM EST182.500.190.180.20-0.03-13.64%84995756.45%
NVDA230210P001850002023-02-03 3:59PM EST185.000.260.250.28+0.01+4.00%1,9522,20655.27%
NVDA230210P001875002023-02-03 3:59PM EST187.500.360.350.42-0.06-14.29%1,0042,00254.69%
NVDA230210P001900002023-02-03 3:59PM EST190.000.490.500.53+0.04+8.89%7,1833,55953.22%
NVDA230210P001925002023-02-03 3:59PM EST192.500.680.670.82+0.08+13.33%6791,37852.93%
NVDA230210P001950002023-02-03 3:59PM EST195.000.920.930.95+0.17+22.67%5,4222,51550.83%
NVDA230210P001975002023-02-03 3:59PM EST197.501.281.281.30+0.30+30.61%2,3092,09350.12%
NVDA230210P002000002023-02-03 3:59PM EST200.001.761.741.79+0.45+34.35%24,7054,61549.98%
NVDA230210P002025002023-02-03 3:59PM EST202.502.302.322.39+0.43+22.99%2,2221,14349.50%
NVDA230210P002050002023-02-03 3:59PM EST205.003.053.053.10+0.78+34.36%6,7161,93648.71%
NVDA230210P002075002023-02-03 3:59PM EST207.503.953.954.05+1.10+38.60%4,4651,01648.69%
NVDA230210P002100002023-02-03 3:59PM EST210.005.055.005.10+1.40+38.36%11,1931,77248.05%
NVDA230210P002125002023-02-03 3:59PM EST212.506.336.306.45+1.81+40.04%3,5821,08648.46%
NVDA230210P002150002023-02-03 3:59PM EST215.007.807.757.90+2.30+41.82%5,0581,88948.25%
NVDA230210P002175002023-02-03 3:59PM EST217.509.389.409.55+2.58+37.94%3,65250648.36%
NVDA230210P002200002023-02-03 3:59PM EST220.0011.1811.1511.35+2.73+32.31%1,16657448.46%
NVDA230210P002300002023-02-03 3:43PM EST230.0020.3018.9520.70+4.60+29.30%3112450.83%
NVDA230210P002600002023-02-02 12:44PM EST260.0043.2147.0051.900.00-5586.13%