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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210115C000650002020-09-11 9:48AM EDT65.00439.40420.00424.900.00-1176193.12%
NVDA210115C000700002020-09-04 9:46AM EDT70.00428.10415.00419.900.00-1137185.74%
NVDA210115C000750002020-08-27 9:30AM EDT75.00436.35410.75415.500.00-121143.26%
NVDA210115C000800002020-07-09 8:18PM EDT80.00182.65368.85371.050.00-1480.00%
NVDA210115C000850002020-06-22 9:43AM EDT85.00287.80331.80333.300.00-5140.00%
NVDA210115C000900002020-09-09 12:48PM EDT90.00420.00395.25400.000.00-2115100.20%
NVDA210115C000950002020-08-31 1:00PM EDT95.00443.80390.70395.500.00-13124.37%
NVDA210115C001000002020-08-25 1:21PM EDT100.00407.35385.50390.000.00-8238105.86%
NVDA210115C001050002020-07-23 12:28PM EDT105.00350.45401.15403.550.00-1110250.20%
NVDA210115C001100002020-09-14 1:06PM EDT110.00399.78375.50380.000.00-16299.61%
NVDA210115C001150002020-07-10 11:55AM EDT115.00307.95332.00334.400.00-51220.00%
NVDA210115C001200002020-09-15 3:17PM EDT120.00397.20365.50370.000.00-59593.95%
NVDA210115C001250002020-09-17 10:50AM EDT125.00375.00360.50365.000.00-134991.21%
NVDA210115C001300002020-09-17 1:48PM EDT130.00367.30355.60360.250.00-342896.00%
NVDA210115C001350002020-09-04 10:26AM EDT135.00346.50350.50355.250.00-539491.60%
NVDA210115C001400002020-09-03 3:50PM EDT140.00378.90345.50350.450.00-149992.29%
NVDA210115C001450002020-09-03 12:43PM EDT145.00378.67340.50345.300.00-4046087.55%
NVDA210115C001500002020-09-17 3:02PM EDT150.00341.02335.50340.35-2.98-0.87%11,63885.94%
NVDA210115C001550002020-09-04 2:37PM EDT155.00345.65330.70335.500.00-81,23588.09%
NVDA210115C001600002020-09-14 3:38PM EDT160.00355.00325.55330.300.00-11,06881.45%
NVDA210115C001650002020-09-15 1:16PM EDT165.00355.60320.55325.500.00-121,08281.84%
NVDA210115C001700002020-09-15 1:16PM EDT170.00322.00315.80320.500.00-184482.32%
NVDA210115C001750002020-09-08 12:23PM EDT175.00320.10310.75315.500.00-61,24579.71%
NVDA210115C001800002020-09-16 3:31PM EDT180.00325.76305.70310.500.00-201,74477.17%
NVDA210115C001850002020-09-16 3:18PM EDT185.00321.55301.00305.500.00-81,07877.81%
NVDA210115C001900002020-09-18 9:36AM EDT190.00310.95296.00300.90-9.17-2.86%11,11178.71%
NVDA210115C001950002020-09-17 12:56PM EDT195.00300.00291.05295.700.00-21,95375.68%
NVDA210115C002000002020-09-17 2:35PM EDT200.00295.00286.25291.000.00-13,88676.83%
NVDA210115C002100002020-09-09 2:43PM EDT210.00283.30276.90280.800.00-194375.24%
NVDA210115C002200002020-09-10 10:49AM EDT220.00283.57267.15270.950.00-12,59173.21%
NVDA210115C002250002020-09-14 10:45AM EDT225.00293.60261.50266.350.00-101,51870.29%
NVDA210115C002300002020-09-15 10:42AM EDT230.00288.69256.50260.950.00-11,25166.70%
NVDA210115C002350002020-09-15 3:31PM EDT235.00284.00252.00256.400.00-31,36668.86%
NVDA210115C002400002020-09-18 3:11PM EDT240.00249.20247.30251.60-21.80-8.04%21,80568.82%
NVDA210115C002450002020-09-04 12:29PM EDT245.00258.00242.00246.800.00-51,29766.71%
NVDA210115C002500002020-09-18 2:30PM EDT250.00238.10237.50242.00-6.95-2.84%22,65767.13%
NVDA210115C002550002020-09-17 9:37AM EDT255.00239.20232.75237.350.00-301,43367.03%
NVDA210115C002600002020-09-18 1:07PM EDT260.00225.00228.15232.40-4.80-2.09%51,20766.42%
NVDA210115C002650002020-09-11 2:38PM EDT265.00259.40223.20228.000.00-153366.20%
NVDA210115C002700002020-09-14 1:37PM EDT270.00241.23218.55223.000.00-294865.22%
NVDA210115C002750002020-09-15 2:44PM EDT275.00217.80213.80218.20-28.92-11.72%11,14564.43%
NVDA210115C002800002020-09-16 3:31PM EDT280.00228.47209.25213.800.00-201,69764.73%
NVDA210115C002850002020-09-15 11:28AM EDT285.00235.30204.35209.000.00-167063.53%
NVDA210115C002900002020-09-18 1:28PM EDT290.00196.47199.50204.20-34.18-14.82%82,32062.41%
NVDA210115C002950002020-09-09 11:12AM EDT295.00222.64195.15200.000.00-11,42063.05%
NVDA210115C003000002020-09-18 2:55PM EDT300.00191.00190.70195.50-9.35-4.67%23,82362.88%
NVDA210115C003050002020-09-15 2:12PM EDT305.00213.44185.90190.450.00-147061.35%
NVDA210115C003100002020-09-16 12:25PM EDT310.00205.60181.75186.400.00-12,80962.05%
NVDA210115C003150002020-09-18 3:24PM EDT315.00180.00177.15181.50-20.00-10.00%837660.93%
NVDA210115C003200002020-09-15 11:33AM EDT320.00204.65172.70177.450.00-12,46060.99%
NVDA210115C003300002020-09-17 3:59PM EDT330.00177.50164.20168.500.00-161,45560.29%
NVDA210115C003400002020-09-18 9:58AM EDT340.00166.14155.35160.00-10.22-5.79%31,55559.40%
NVDA210115C003500002020-09-18 12:45PM EDT350.00147.25147.25151.90-9.21-5.89%23,90359.26%
NVDA210115C003600002020-09-18 12:45PM EDT360.00143.50139.35143.90-21.45-13.00%367559.01%
NVDA210115C003700002020-09-18 3:46PM EDT370.00136.60131.40136.00-2.45-1.76%32,55458.46%
NVDA210115C003800002020-09-18 1:34PM EDT380.00122.51123.70128.50-19.07-13.47%51,24158.08%
NVDA210115C003900002020-09-18 2:34PM EDT390.00118.20116.40121.00-4.80-3.90%295757.66%
NVDA210115C004000002020-09-18 3:41PM EDT400.00113.89109.55113.85-4.11-3.48%413,68757.45%
NVDA210115C004100002020-09-18 3:30PM EDT410.00104.55102.70107.00-7.45-6.65%161,25657.12%
NVDA210115C004200002020-09-18 3:36PM EDT420.00101.0096.10100.50-8.00-7.34%201,23856.84%
NVDA210115C004300002020-09-18 3:03PM EDT430.0093.0090.0594.50-6.57-6.60%171,41956.85%
NVDA210115C004400002020-09-18 3:25PM EDT440.0087.0184.5088.50-6.54-6.99%373756.82%
NVDA210115C004500002020-09-18 3:49PM EDT450.0084.0078.5082.95-4.60-5.19%652,05156.53%
NVDA210115C004600002020-09-18 3:41PM EDT460.0076.8573.5076.70-5.74-6.95%661956.13%
NVDA210115C004700002020-09-18 3:46PM EDT470.0069.0568.3072.35-9.45-12.04%1876956.30%
NVDA210115C004800002020-09-18 3:28PM EDT480.0067.2563.5567.50-4.25-5.94%3590356.19%
NVDA210115C004900002020-09-18 3:56PM EDT490.0060.6358.9062.90-4.37-6.72%8162356.01%
NVDA210115C005000002020-09-18 3:56PM EDT500.0056.0755.7557.30-8.74-13.49%2893,42555.84%
NVDA210115C005200002020-09-18 3:33PM EDT520.0049.7948.2051.00-6.21-11.09%552,28056.48%
NVDA210115C005400002020-09-18 3:44PM EDT540.0041.9041.0043.50-6.40-13.25%1142,43055.93%
NVDA210115C005600002020-09-18 3:42PM EDT560.0037.0034.1538.35-2.33-5.92%711,08655.86%
NVDA210115C005800002020-09-18 3:53PM EDT580.0031.0030.0033.50-4.00-11.43%3879256.50%
NVDA210115C006000002020-09-18 3:58PM EDT600.0027.0026.2028.45-4.70-14.83%4593,81056.60%
NVDA210115C006200002020-09-18 3:52PM EDT620.0023.0021.1024.90-4.30-15.75%221,30956.18%
NVDA210115C006400002020-09-18 12:53PM EDT640.0019.0018.3522.00-3.10-14.03%566256.80%
NVDA210115C006600002020-09-18 3:13PM EDT660.0017.4015.3019.00-2.40-12.12%1156056.71%
NVDA210115C006800002020-09-18 3:32PM EDT680.0015.0012.9016.50-1.90-11.24%556356.81%
NVDA210115C007000002020-09-18 3:21PM EDT700.0012.4012.1514.90-2.62-17.44%1451,09658.22%
NVDA210115C007200002020-09-18 2:51PM EDT720.0011.009.0011.60-1.05-8.71%1961456.26%
NVDA210115C007400002020-09-18 1:09PM EDT740.009.007.3011.25-2.15-19.28%823157.18%
NVDA210115C007600002020-09-18 2:42PM EDT760.008.006.259.00-1.50-15.79%4484056.69%
NVDA210115C007800002020-09-18 2:00PM EDT780.007.155.409.25-1.65-18.75%23758.41%
NVDA210115C008000002020-09-18 3:34PM EDT800.004.554.858.05-3.22-41.44%11719058.82%
NVDA210115C008200002020-09-18 12:31PM EDT820.005.455.457.35-1.00-15.50%140760.80%
NVDA210115C008400002020-09-18 10:41AM EDT840.005.204.355.95-1.00-16.13%56759.90%
NVDA210115C008600002020-09-18 3:52PM EDT860.004.504.205.00-1.25-21.74%4767260.38%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210115P000650002020-09-17 3:47PM EDT65.000.070.060.08+0.01+16.67%22,780122.66%
NVDA210115P000700002020-09-09 2:46PM EDT70.000.070.000.600.00-12831137.70%
NVDA210115P000750002020-09-09 2:52PM EDT75.000.090.000.590.00-71384132.42%
NVDA210115P000800002020-09-09 1:43PM EDT80.000.120.000.600.00-1740128.13%
NVDA210115P000850002020-09-04 1:47PM EDT85.000.220.000.620.00-3603124.32%
NVDA210115P000900002020-09-03 11:34AM EDT90.000.130.000.400.00-10901114.45%
NVDA210115P000950002020-09-09 2:52PM EDT95.000.210.000.630.00-21796116.70%
NVDA210115P001000002020-09-10 10:22AM EDT100.000.100.030.540.00-102,859111.72%
NVDA210115P001050002020-09-04 9:30AM EDT105.000.270.000.640.00-11,548109.86%
NVDA210115P001100002020-09-03 9:59AM EDT110.000.200.000.650.00-62,321106.74%
NVDA210115P001150002020-09-04 12:48PM EDT115.000.200.100.250.00-53,11996.68%
NVDA210115P001200002020-09-17 2:34PM EDT120.000.250.100.660.00-102,372102.64%
NVDA210115P001250002020-09-15 1:09PM EDT125.000.170.010.680.00-12,47398.54%
NVDA210115P001300002020-09-09 3:21PM EDT130.000.220.100.69-0.01-4.35%13,46597.36%
NVDA210115P001350002020-09-14 12:05PM EDT135.000.350.000.420.00-123,43887.89%
NVDA210115P001400002020-09-18 1:25PM EDT140.000.320.090.73+0.12+60.00%144,60592.58%
NVDA210115P001450002020-08-28 3:48PM EDT145.000.350.000.750.00-32,30089.06%
NVDA210115P001500002020-09-16 10:38AM EDT150.000.400.150.770.00-5006,29588.92%
NVDA210115P001550002020-09-09 12:46PM EDT155.000.320.050.790.00-103,65085.60%
NVDA210115P001600002020-09-18 11:00AM EDT160.000.350.120.55-0.10-22.22%24,40681.01%
NVDA210115P001650002020-09-18 1:48PM EDT165.000.340.200.67-0.26-43.33%13,62981.49%
NVDA210115P001700002020-09-08 3:29PM EDT170.000.600.000.890.00-14,71479.59%
NVDA210115P001750002020-09-04 9:30AM EDT175.000.700.200.920.00-11,85879.93%
NVDA210115P001800002020-09-09 11:28AM EDT180.000.730.000.960.00-12,32176.27%
NVDA210115P001850002020-09-04 11:53AM EDT185.001.090.381.050.00-21,18878.47%
NVDA210115P001900002020-09-18 9:30AM EDT190.000.520.000.65-0.10-16.13%32,01068.90%
NVDA210115P001950002020-09-09 11:14AM EDT195.000.990.511.250.00-12,05576.78%
NVDA210115P002000002020-09-17 12:30PM EDT200.000.950.201.070.00-53,74971.36%
NVDA210115P002100002020-09-15 12:59PM EDT210.000.850.001.650.00-81,57670.36%
NVDA210115P002200002020-09-14 1:27PM EDT220.001.130.011.990.00-62,76868.76%
NVDA210115P002250002020-09-14 3:08PM EDT225.001.350.502.140.00-688470.04%
NVDA210115P002300002020-09-18 3:24PM EDT230.001.280.001.54-0.18-12.33%101,57662.72%
NVDA210115P002350002020-09-16 2:38PM EDT235.001.330.252.600.00-31,26867.33%
NVDA210115P002400002020-09-09 11:02AM EDT240.001.981.002.800.00-32,92469.01%
NVDA210115P002450002020-09-09 12:09PM EDT245.002.210.352.260.00-182662.94%
NVDA210115P002500002020-09-18 1:14PM EDT250.002.050.012.52+0.12+6.22%33,09860.97%
NVDA210115P002550002020-09-18 3:46PM EDT255.002.000.093.65-2.60-56.52%156063.57%
NVDA210115P002600002020-09-09 3:59PM EDT260.002.371.102.480.00-21,86961.40%
NVDA210115P002650002020-09-14 3:35PM EDT265.002.401.013.600.00-153462.68%
NVDA210115P002700002020-09-09 3:19PM EDT270.002.860.503.650.00-201,55259.79%
NVDA210115P002750002020-09-18 1:23PM EDT275.003.202.183.55+0.05+1.59%183062.04%
NVDA210115P002800002020-09-18 9:59AM EDT280.003.151.474.05-0.05-1.56%21,25859.90%
NVDA210115P002850002020-09-18 2:05PM EDT285.003.922.364.10+0.67+20.62%1050860.24%
NVDA210115P002900002020-09-18 2:05PM EDT290.004.252.975.80+0.10+2.41%1079462.81%
NVDA210115P002950002020-09-17 2:12PM EDT295.004.183.404.75-0.12-2.79%1074760.04%
NVDA210115P003000002020-09-18 12:23PM EDT300.005.154.005.30+0.26+5.32%32,62160.25%
NVDA210115P003050002020-09-18 3:21PM EDT305.005.503.106.90-0.50-8.33%253759.63%
NVDA210115P003100002020-09-18 1:52PM EDT310.006.253.556.30+0.45+7.76%1492557.72%
NVDA210115P003150002020-09-17 10:28AM EDT315.006.734.106.85-0.32-4.54%373457.61%
NVDA210115P003200002020-09-18 3:02PM EDT320.007.254.707.30-0.40-5.23%362,01357.32%
NVDA210115P003300002020-09-18 1:38PM EDT330.008.946.159.50+1.69+23.31%1582858.25%
NVDA210115P003400002020-09-18 12:50PM EDT340.0010.209.0010.95+2.00+24.39%687959.17%
NVDA210115P003500002020-09-18 12:31PM EDT350.0012.009.3012.450.00-83,76357.28%
NVDA210115P003600002020-09-17 11:44AM EDT360.0013.9011.3014.100.00-61,07056.83%
NVDA210115P003700002020-09-18 3:35PM EDT370.0015.3013.4516.05+0.10+0.66%161,18156.42%
NVDA210115P003800002020-09-18 1:23PM EDT380.0019.0015.7018.65+1.15+6.44%101,12956.22%
NVDA210115P003900002020-09-18 3:56PM EDT390.0020.5018.3021.35-0.55-2.61%1159455.99%
NVDA210115P004000002020-09-18 3:42PM EDT400.0022.9021.3024.05-0.35-1.51%311,90655.70%
NVDA210115P004100002020-09-18 3:52PM EDT410.0026.5524.6528.40+1.10+4.32%4368856.27%
NVDA210115P004200002020-09-18 3:23PM EDT420.0030.5028.3030.50+1.00+3.39%637855.40%
NVDA210115P004300002020-09-18 3:32PM EDT430.0033.5232.2034.95-0.83-2.42%1449255.68%
NVDA210115P004400002020-09-18 1:10PM EDT440.0036.3036.3039.90+0.15+0.41%17574356.00%
NVDA210115P004500002020-09-18 2:20PM EDT450.0042.0040.1543.95+1.00+2.44%331,42455.46%
NVDA210115P004600002020-09-17 9:30AM EDT460.0048.1545.3048.150.00-1175155.38%
NVDA210115P004700002020-09-18 1:40PM EDT470.0053.3550.4053.60+1.45+2.79%2098855.61%
NVDA210115P004800002020-09-18 3:28PM EDT480.0055.4355.4558.70+1.43+2.65%2350455.40%
NVDA210115P004900002020-09-18 3:47PM EDT490.0060.7160.8064.50-0.29-0.48%65524955.41%
NVDA210115P005000002020-09-18 3:18PM EDT500.0068.5266.4570.00+2.52+3.82%67480455.19%
NVDA210115P005200002020-09-18 3:15PM EDT520.0080.2579.8082.40+1.20+1.52%3948055.66%
NVDA210115P005400002020-09-18 1:12PM EDT540.0096.7991.7095.95+4.29+4.64%529155.17%
NVDA210115P005600002020-09-18 3:22PM EDT560.00105.13105.90109.95-3.27-3.02%617855.17%
NVDA210115P005800002020-09-18 3:47PM EDT580.00119.77120.40125.00-0.03-0.03%26555.08%
NVDA210115P006000002020-09-17 3:12PM EDT600.00141.30137.35140.50+6.75+5.02%18455.78%
NVDA210115P006200002020-09-17 3:36PM EDT620.00156.85152.35156.50+9.55+6.48%21255.12%
NVDA210115P006400002020-09-14 9:57AM EDT640.00145.00169.00173.500.00-11055.28%
NVDA210115P006600002020-09-03 1:06PM EDT660.00175.70186.25190.500.00-2255.25%
NVDA210115P006800002020-09-08 2:57PM EDT680.00217.38203.80208.500.00-4355.55%
NVDA210115P007000002020-09-17 9:53AM EDT700.00221.18221.80226.500.00-21455.70%
NVDA210115P007200002020-09-08 12:48PM EDT720.00241.75240.35245.000.00-21556.21%
NVDA210115P007400002020-09-04 10:18AM EDT740.00269.35258.65263.300.00-21055.98%
NVDA210115P007600002020-09-03 12:40PM EDT760.00255.25277.50282.450.00--256.59%
NVDA210115P008400002020-09-04 10:18AM EDT840.00362.21354.50358.900.00-22557.70%
NVDA210115P008600002020-09-03 1:33PM EDT860.00348.16374.00378.300.00--2657.98%