Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201218C001050002020-07-09 8:17PM EDT105.00246.39311.80313.500.00-3180.00%
NVDA201218C001100002020-07-09 8:17PM EDT110.00241.50306.90308.400.00-120.00%
NVDA201218C001150002020-07-09 8:17PM EDT115.00262.88301.95303.800.00--10.00%
NVDA201218C001200002020-07-09 8:17PM EDT120.00236.00296.90298.750.00-220.00%
NVDA201218C001250002020-07-31 9:58AM EDT125.00301.49399.70402.200.00-212330.45%
NVDA201218C001300002020-07-09 8:17PM EDT130.0087.57318.55321.150.00--10.00%
NVDA201218C001350002020-07-09 8:17PM EDT135.00121.00313.50316.350.00--10.00%
NVDA201218C001400002020-07-13 11:32AM EDT140.00287.93316.45318.650.00-120.00%
NVDA201218C001450002020-08-28 2:54PM EDT145.00379.69340.55345.000.00-1194.73%
NVDA201218C001500002020-09-16 9:44AM EDT150.00363.80335.70340.500.00-14103.52%
NVDA201218C001550002020-09-02 3:05PM EDT155.00420.65330.50335.350.00-1195.70%
NVDA201218C001600002020-07-09 8:17PM EDT160.00138.78288.30291.800.00-510.00%
NVDA201218C001650002020-06-30 12:05PM EDT165.00215.00258.80260.800.00-1140.00%
NVDA201218C001700002020-06-22 1:48PM EDT170.00211.80247.15249.350.00-40450.00%
NVDA201218C001750002020-07-01 1:41PM EDT175.00207.68248.55251.150.00-160.00%
NVDA201218C001800002020-09-16 3:19PM EDT180.00327.28305.50310.250.00-24282.23%
NVDA201218C001850002020-07-09 8:17PM EDT185.00174.91232.75234.600.00-1120.00%
NVDA201218C001900002020-08-13 1:33PM EDT190.00268.85295.45299.400.00-114101.29%
NVDA201218C001950002020-07-31 3:27PM EDT195.00229.50329.90333.000.00-126230.23%
NVDA201218C002000002020-08-31 3:45PM EDT200.00336.95285.50290.350.00-59475.44%
NVDA201218C002050002020-09-10 9:59AM EDT205.00309.25280.50285.350.00-246073.49%
NVDA201218C002100002020-09-18 12:01PM EDT210.00281.40275.70280.50-60.06-17.59%12375.46%
NVDA201218C002150002020-09-04 3:23PM EDT215.00295.68271.20276.000.00-16081.01%
NVDA201218C002200002020-08-31 2:31PM EDT220.00284.83266.20271.00-36.54-11.37%17878.93%
NVDA201218C002250002020-08-05 2:30PM EDT225.00229.04279.20283.150.00-174150.09%
NVDA201218C002300002020-09-14 12:02PM EDT230.00291.00256.00260.750.00-25172.12%
NVDA201218C002350002020-09-17 1:44PM EDT235.00263.60251.70255.600.00-26073.51%
NVDA201218C002400002020-09-10 9:33AM EDT240.00282.00246.95250.750.00-19973.61%
NVDA201218C002450002020-06-30 12:10PM EDT245.00142.30181.35183.650.00-3410.00%
NVDA201218C002500002020-09-10 12:02PM EDT250.00259.01237.10241.000.00-15871.56%
NVDA201218C002550002020-09-17 1:21PM EDT255.00241.00232.10236.200.00-113570.47%
NVDA201218C002600002020-09-14 11:00AM EDT260.00260.65227.30231.050.00-211668.80%
NVDA201218C002650002020-08-17 1:15PM EDT265.00251.00235.60239.600.00-166115.41%
NVDA201218C002700002020-09-02 10:00AM EDT270.00299.14217.75221.550.00-137268.36%
NVDA201218C002750002020-09-17 11:19AM EDT275.00227.75212.45216.800.00-2010266.36%
NVDA201218C002800002020-09-17 11:19AM EDT280.00222.80207.55212.000.00-208665.43%
NVDA201218C002850002020-08-31 10:55AM EDT285.00242.86202.95207.400.00-112565.80%
NVDA201218C002900002020-09-14 10:38AM EDT290.00233.00198.25202.800.00-128365.70%
NVDA201218C002950002020-09-08 10:06AM EDT295.00199.52193.35197.900.00-36264.32%
NVDA201218C003000002020-09-17 3:48PM EDT300.00201.57188.75193.050.00-165263.71%
NVDA201218C003050002020-09-10 10:33AM EDT305.00215.21184.10188.500.00-39863.51%
NVDA201218C003100002020-09-16 3:34PM EDT310.00196.15179.75184.000.00-351763.82%
NVDA201218C003150002020-09-17 2:18PM EDT315.00187.20175.15179.500.00-319963.53%
NVDA201218C003200002020-09-18 10:38AM EDT320.00177.27170.40175.00-5.34-2.92%333462.87%
NVDA201218C003250002020-09-18 2:52PM EDT325.00166.50165.90170.50-30.00-15.27%420662.53%
NVDA201218C003300002020-09-18 12:42PM EDT330.00160.60161.45166.00-19.35-10.75%214162.16%
NVDA201218C003350002020-09-01 11:11AM EDT335.00223.09157.30161.500.00-511062.09%
NVDA201218C003400002020-09-14 12:56PM EDT340.00168.86153.30157.40-9.30-5.22%232362.56%
NVDA201218C003450002020-09-01 10:01AM EDT345.00211.00149.15153.000.00-158562.34%
NVDA201218C003500002020-09-11 10:10AM EDT350.00155.17144.75148.800.00-674561.95%
NVDA201218C003550002020-09-16 3:53PM EDT355.00155.34139.85144.500.00-115260.85%
NVDA201218C003600002020-09-18 9:33AM EDT360.00150.10135.70140.00-20.90-12.22%120160.27%
NVDA201218C003650002020-09-14 11:33AM EDT365.00158.35131.70136.350.00-115360.59%
NVDA201218C003700002020-09-15 11:39AM EDT370.00156.95127.60132.000.00-127860.03%
NVDA201218C003750002020-09-17 11:08AM EDT375.00139.85123.70128.350.00-216460.18%
NVDA201218C003800002020-09-17 11:08AM EDT380.00130.56119.65124.35+1.08+0.83%269259.79%
NVDA201218C003850002020-09-17 1:43PM EDT385.00120.00115.85120.50-8.05-6.29%123359.64%
NVDA201218C003900002020-09-17 1:45PM EDT390.00123.70112.15116.500.00-236459.36%
NVDA201218C003950002020-09-14 11:09AM EDT395.00116.50108.35113.000.00-126959.29%
NVDA201218C004000002020-09-18 3:59PM EDT400.00106.98104.80109.20-12.23-10.26%589259.08%
NVDA201218C004100002020-09-18 12:08PM EDT410.00102.5598.10102.30-3.51-3.31%1630659.15%
NVDA201218C004200002020-09-18 1:34PM EDT420.0090.0091.5095.45-20.78-18.76%994158.92%
NVDA201218C004300002020-09-17 9:30AM EDT430.0085.8084.6589.000.00-241858.44%
NVDA201218C004400002020-09-16 3:52PM EDT440.0092.4578.5082.900.00-344658.26%
NVDA201218C004500002020-09-18 2:11PM EDT450.0074.0073.7077.30-8.75-10.57%171,11458.78%
NVDA201218C004600002020-09-18 3:16PM EDT460.0070.0067.0571.35-4.98-6.64%140257.75%
NVDA201218C004700002020-09-18 3:24PM EDT470.0064.7062.3064.85-7.35-10.20%1442757.17%
NVDA201218C004800002020-09-18 1:57PM EDT480.0058.5457.5061.60-5.11-8.03%1368057.98%
NVDA201218C004900002020-09-18 3:57PM EDT490.0053.5552.9056.65-8.70-13.98%12680757.69%
NVDA201218C005000002020-09-18 3:57PM EDT500.0049.2948.0052.20-8.44-14.62%1723,55257.22%
NVDA201218C005200002020-09-18 3:49PM EDT520.0044.0041.9544.40-6.02-12.04%1041,26657.97%
NVDA201218C005400002020-09-18 3:52PM EDT540.0036.2534.6536.65-5.95-14.10%1301,06557.05%
NVDA201218C005600002020-09-18 1:44PM EDT560.0030.0028.0532.10-6.10-16.90%5550157.21%
NVDA201218C005800002020-09-18 1:27PM EDT580.0025.4523.8026.95-5.28-17.18%6660757.45%
NVDA201218C006000002020-09-18 3:56PM EDT600.0021.2019.5023.20-4.60-17.83%771,19757.65%
NVDA201218C006200002020-09-18 3:16PM EDT620.0018.4415.7019.55-2.66-12.61%261,64357.45%
NVDA201218C006400002020-09-18 3:49PM EDT640.0016.2515.1016.60-2.34-12.59%6462059.17%
NVDA201218C006600002020-09-18 2:00PM EDT660.0012.6511.4514.45-2.55-16.78%1539958.76%
NVDA201218C006800002020-09-18 12:42PM EDT680.0011.0010.0013.20-2.15-16.35%219860.14%
NVDA201218C007000002020-09-18 3:18PM EDT700.009.259.0010.00-2.00-17.78%141,65459.81%
NVDA201218C007200002020-09-18 3:08PM EDT720.008.145.9010.40-1.01-11.04%2429960.30%
NVDA201218C007400002020-09-18 1:21PM EDT740.006.435.608.90-1.32-17.03%234961.30%
NVDA201218C007600002020-09-18 3:33PM EDT760.006.004.057.30-1.55-20.53%316460.36%
NVDA201218C007800002020-09-17 11:54AM EDT780.006.254.907.100.00-13963.70%
NVDA201218C008000002020-09-18 11:33AM EDT800.004.204.005.00-0.85-16.83%53162.12%
NVDA201218C008200002020-09-17 9:35AM EDT820.004.002.215.95-0.45-10.11%122663.12%
NVDA201218C008400002020-09-16 3:17PM EDT840.004.723.004.750.00-91664.64%
NVDA201218C008600002020-09-18 1:35PM EDT860.002.902.903.50-0.60-17.14%746164.34%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201218P001050002020-09-02 11:35AM EDT105.000.030.010.370.00-100266118.36%
NVDA201218P001100002020-09-08 1:43PM EDT110.000.200.000.340.00-115113.48%
NVDA201218P001150002020-07-09 8:18PM EDT115.001.430.000.270.00-2017107.62%
NVDA201218P001200002020-08-17 3:06PM EDT120.000.070.000.430.00-337109.77%
NVDA201218P001250002020-09-17 2:22PM EDT125.000.090.010.640.00-3121111.91%
NVDA201218P001300002020-08-26 3:24PM EDT130.000.010.000.640.00-179108.55%
NVDA201218P001350002020-09-10 3:49PM EDT135.000.080.000.650.00-4315105.76%
NVDA201218P001400002020-09-03 11:05AM EDT140.000.010.010.660.00-1126103.22%
NVDA201218P001450002020-07-13 2:04PM EDT145.000.320.060.290.00-510093.26%
NVDA201218P001500002020-09-15 9:30AM EDT150.000.100.050.680.00-524898.78%
NVDA201218P001550002020-09-03 1:34PM EDT155.000.010.050.700.00-104096.48%
NVDA201218P001600002020-08-04 10:07AM EDT160.000.250.000.860.00-215895.56%
NVDA201218P001650002020-07-31 1:03PM EDT165.000.350.060.410.00-1011886.52%
NVDA201218P001700002020-09-17 3:13PM EDT170.000.220.010.750.00-526989.26%
NVDA201218P001750002020-08-13 12:52PM EDT175.000.250.260.470.00-320986.47%
NVDA201218P001800002020-09-18 10:27AM EDT180.000.440.000.80+0.16+57.14%318485.21%
NVDA201218P001850002020-09-03 3:34PM EDT185.000.420.000.820.00-117983.25%
NVDA201218P001900002020-09-04 12:11PM EDT190.000.620.000.800.00-220480.86%
NVDA201218P001950002020-09-01 10:56AM EDT195.000.200.000.890.00-127679.83%
NVDA201218P002000002020-09-18 1:43PM EDT200.000.270.200.50-0.08-22.86%31,12675.44%
NVDA201218P002050002020-09-17 11:50AM EDT205.000.430.000.990.00-10075576.86%
NVDA201218P002100002020-09-17 11:50AM EDT210.000.500.051.090.00-10120476.32%
NVDA201218P002150002020-09-04 3:49PM EDT215.000.980.001.190.00-2825674.80%
NVDA201218P002200002020-09-14 2:07PM EDT220.000.470.000.790.00-658768.95%
NVDA201218P002250002020-09-18 2:26PM EDT225.000.640.000.92-0.21-24.71%117968.51%
NVDA201218P002300002020-09-18 3:01PM EDT230.000.750.251.570.00-112573.56%
NVDA201218P002350002020-08-25 12:22PM EDT235.000.810.001.01+0.16+24.62%19065.80%
NVDA201218P002400002020-09-09 10:33AM EDT240.001.180.301.890.00-151371.83%
NVDA201218P002450002020-09-17 9:58AM EDT245.001.000.051.180.00-115264.09%
NVDA201218P002500002020-09-15 3:54PM EDT250.000.850.202.280.00-11,30069.49%
NVDA201218P002550002020-09-09 12:20PM EDT255.001.350.002.510.00-4618267.80%
NVDA201218P002600002020-09-17 10:14AM EDT260.001.390.501.600.00-4426364.06%
NVDA201218P002650002020-09-17 3:34PM EDT265.001.380.003.000.00-511766.21%
NVDA201218P002700002020-09-17 3:11PM EDT270.001.570.013.250.00-118265.38%
NVDA201218P002750002020-09-14 10:01AM EDT275.001.450.113.600.00-118665.12%
NVDA201218P002800002020-09-17 10:34AM EDT280.002.141.013.850.00-368866.75%
NVDA201218P002850002020-09-14 10:47AM EDT285.002.200.374.200.00-124564.12%
NVDA201218P002900002020-09-17 12:47PM EDT290.002.600.644.600.00-101,31864.09%
NVDA201218P002950002020-09-17 3:13PM EDT295.002.651.585.050.00-515565.52%
NVDA201218P003000002020-09-18 2:53PM EDT300.003.251.903.60+0.25+8.33%381,26961.15%
NVDA201218P003050002020-09-16 1:40PM EDT305.002.842.035.600.00-1118163.87%
NVDA201218P003100002020-09-17 10:50AM EDT310.003.802.475.80+0.10+2.70%153463.24%
NVDA201218P003150002020-09-16 1:40PM EDT315.003.534.005.500.00-1028163.53%
NVDA201218P003200002020-09-17 10:50AM EDT320.004.504.106.350.00-151,02563.20%
NVDA201218P003250002020-09-18 2:33PM EDT325.005.704.507.05+0.40+7.55%362962.98%
NVDA201218P003300002020-09-18 2:33PM EDT330.005.845.107.30+0.59+11.24%11,29862.31%
NVDA201218P003350002020-09-17 10:20AM EDT335.006.685.258.100.00-1241661.71%
NVDA201218P003400002020-09-18 10:46AM EDT340.006.256.758.60-0.55-8.09%520562.33%
NVDA201218P003450002020-09-17 12:01PM EDT345.007.807.559.750.00-1115362.69%
NVDA201218P003500002020-09-18 3:50PM EDT350.008.208.259.60+0.20+2.50%3285961.35%
NVDA201218P003550002020-09-16 12:09PM EDT355.007.007.7510.500.00-317659.85%
NVDA201218P003600002020-09-18 3:04PM EDT360.0010.009.2511.90+0.55+5.82%371,13560.88%
NVDA201218P003650002020-09-18 10:45AM EDT365.009.8510.0512.45-1.60-13.97%320660.21%
NVDA201218P003700002020-09-16 3:00PM EDT370.009.6511.1513.300.00-214360.03%
NVDA201218P003750002020-09-15 3:33PM EDT375.0012.0012.0515.00+1.90+18.81%169460.32%
NVDA201218P003800002020-09-17 9:49AM EDT380.0013.3012.9015.80-1.19-8.21%11,14259.67%
NVDA201218P003850002020-09-16 1:11PM EDT385.0012.4513.3517.350.00-1336859.25%
NVDA201218P003900002020-09-17 2:01PM EDT390.0014.5015.1518.05-0.90-5.84%158059.13%
NVDA201218P003950002020-09-16 3:31PM EDT395.0017.2016.6518.05-1.00-5.49%125858.17%
NVDA201218P004000002020-09-18 3:43PM EDT400.0018.8717.7020.45+0.90+5.01%321,11258.58%
NVDA201218P004100002020-09-18 3:38PM EDT410.0021.5020.7023.20+0.55+2.63%3138658.24%
NVDA201218P004200002020-09-18 1:51PM EDT420.0026.6023.9027.00+1.80+7.26%844858.35%
NVDA201218P004300002020-09-18 3:27PM EDT430.0028.5026.7530.50+1.20+4.40%279557.68%
NVDA201218P004400002020-09-18 9:58AM EDT440.0030.0030.5534.20-0.55-1.80%238957.39%
NVDA201218P004500002020-09-18 2:13PM EDT450.0035.6536.0038.55+1.00+2.89%16286658.06%
NVDA201218P004600002020-09-18 3:05PM EDT460.0041.6539.1542.70+2.45+6.25%621,41756.99%
NVDA201218P004700002020-09-18 2:20PM EDT470.0048.2044.1546.50+4.72+10.86%83921256.45%
NVDA201218P004800002020-09-18 1:49PM EDT480.0053.5049.2552.85+3.60+7.21%4242557.01%
NVDA201218P004900002020-09-18 3:47PM EDT490.0056.3954.9058.05+0.79+1.42%391,13056.95%
NVDA201218P005000002020-09-18 2:32PM EDT500.0064.4560.3064.20+5.50+9.33%81869856.95%
NVDA201218P005200002020-09-18 3:13PM EDT520.0074.9073.8576.55+1.64+2.24%10565257.56%
NVDA201218P005400002020-09-17 12:42PM EDT540.0087.3685.0088.70+1.16+1.35%136855.77%
NVDA201218P005600002020-09-16 12:28PM EDT560.0089.80100.15104.500.00-105957.03%
NVDA201218P005800002020-09-18 11:45AM EDT580.00116.20115.45119.45-0.45-0.39%12457.06%
NVDA201218P006000002020-09-17 11:08AM EDT600.00126.05131.25135.500.00-34257.18%
NVDA201218P006200002020-09-17 11:51AM EDT620.00147.80148.05152.450.00-11757.72%
NVDA201218P006400002020-09-16 10:49AM EDT640.00152.90166.40169.500.00-111358.73%
NVDA201218P006600002020-09-10 2:44PM EDT660.00183.40182.65186.900.00-63157.85%
NVDA201218P007000002020-09-04 10:13AM EDT700.00226.06218.60223.200.00-22757.93%
NVDA201218P007200002020-09-14 9:45AM EDT720.00202.55237.80241.950.00-12958.91%
NVDA201218P007400002020-09-04 2:01PM EDT740.00261.44256.30260.850.00-2158.89%
NVDA201218P007600002020-09-09 12:18PM EDT760.00262.30275.75280.000.00--259.84%
NVDA201218P007800002020-09-09 12:18PM EDT780.00281.05294.80299.250.00-2260.08%
NVDA201218P008000002020-09-03 12:56PM EDT800.00290.55314.05318.650.00--160.43%
NVDA201218P008200002020-09-16 12:17PM EDT820.00334.80333.65337.900.00-2660.76%
NVDA201218P008400002020-09-16 12:17PM EDT840.00351.00353.00357.250.00-145060.44%
NVDA201218P008600002020-09-16 12:17PM EDT860.00354.50372.55376.950.00-24360.84%