Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.45+1.06 (+0.20%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210319C002100002020-11-20 2:21PM EST210.00321.32318.90322.850.00-405071.73%
NVDA210319C002200002020-11-06 10:38AM EST220.00292.65309.00313.000.00-3970.70%
NVDA210319C002300002020-10-22 11:46AM EST230.00302.42291.60296.500.00-220.00%
NVDA210319C002400002020-09-18 12:06PM EST240.00246.45312.25315.800.00-111146.38%
NVDA210319C002500002020-11-19 3:21PM EST250.00288.25279.30283.400.00-21665.63%
NVDA210319C002600002020-11-10 10:28AM EST260.00253.95266.30270.000.00-5180.00%
NVDA210319C002700002020-11-13 2:58PM EST270.00259.03259.60263.600.00-11161.84%
NVDA210319C002800002020-11-17 3:34PM EST280.00255.64249.80253.700.00-1960.05%
NVDA210319C002900002020-11-04 3:20PM EST290.00263.38240.00243.900.00-102858.51%
NVDA210319C003000002020-11-24 2:48PM EST300.00222.50231.45234.150.00-16260.40%
NVDA210319C003050002020-11-06 3:27PM EST305.00279.40225.40229.300.00-4456.56%
NVDA210319C003100002020-11-10 10:18AM EST310.00238.35220.65224.400.00-1356.03%
NVDA210319C003150002020-10-06 11:09AM EST315.00247.660.000.000.00-370.00%
NVDA210319C003200002020-11-06 10:03AM EST320.00248.45211.00214.750.00-31954.81%
NVDA210319C003250002020-11-20 9:30AM EST325.00215.03206.20209.950.00-2754.24%
NVDA210319C003300002020-11-06 9:57AM EST330.00231.17201.45205.400.00-1654.20%
NVDA210319C003350002020-11-23 10:58AM EST335.00194.90196.60200.350.00-21652.94%
NVDA210319C003400002020-11-10 10:17AM EST340.00184.00191.90195.600.00-11252.50%
NVDA210319C003450002020-10-05 9:01AM EST345.00205.74210.00214.500.00-2797.09%
NVDA210319C003500002020-11-18 12:40PM EST350.00182.35182.55186.150.00-33851.59%
NVDA210319C003550002020-11-13 3:48PM EST355.00181.19177.85181.450.00-2551.04%
NVDA210319C003600002020-11-02 10:44AM EST360.00172.00173.30177.300.00-1751.39%
NVDA210319C003650002020-11-10 10:47AM EST365.00157.00168.70172.100.00-2350.19%
NVDA210319C003700002020-11-19 9:34AM EST370.00152.25164.15167.600.00-16253.87%
NVDA210319C003750002020-11-20 10:12AM EST375.00165.13159.60163.500.00-11850.02%
NVDA210319C003800002020-11-02 10:06AM EST380.00144.70154.95158.700.00-613553.01%
NVDA210319C003850002020-11-12 2:58PM EST385.00143.80150.50154.550.00-33353.05%
NVDA210319C003900002020-11-20 2:40PM EST390.00148.80146.10150.150.00-24352.55%
NVDA210319C003950002020-11-20 9:41AM EST395.00146.00141.80145.400.00-1951.40%
NVDA210319C004000002020-11-24 12:07PM EST400.00128.15137.50141.100.00-714050.98%
NVDA210319C004050002020-11-13 9:40AM EST405.00153.00133.35137.100.00-11650.98%
NVDA210319C004100002020-11-23 10:08AM EST410.00130.64129.15132.600.00-12950.13%
NVDA210319C004150002020-11-27 12:15PM EST415.00126.43125.00128.80-1.38-1.08%92950.27%
NVDA210319C004200002020-11-25 9:39AM EST420.00119.93121.05124.650.00-14549.83%
NVDA210319C004250002020-11-25 3:13PM EST425.00119.00117.00120.600.00-13249.46%
NVDA210319C004300002020-11-27 12:13PM EST430.00114.30113.10115.90+8.88+8.42%1110148.18%
NVDA210319C004350002020-11-27 10:29AM EST435.00114.30109.25111.30+12.18+11.93%12947.02%
NVDA210319C004400002020-11-27 10:09AM EST440.00108.20105.50108.60+1.70+1.60%79648.18%
NVDA210319C004450002020-11-27 10:04AM EST445.00103.00101.80104.60+6.15+6.35%216647.65%
NVDA210319C004500002020-11-27 12:07PM EST450.0099.4598.15100.50-0.55-0.55%1751546.94%
NVDA210319C004550002020-11-05 2:40PM EST455.0099.7594.6597.700.00-112147.64%
NVDA210319C004600002020-11-24 3:29PM EST460.0084.1091.1594.050.00-29347.30%
NVDA210319C004650002020-11-23 12:28PM EST465.0080.9787.8090.300.00-114146.80%
NVDA210319C004700002020-11-24 12:08PM EST470.0076.7184.4587.150.00-114746.85%
NVDA210319C004750002020-11-27 10:32AM EST475.0086.2081.2583.95+10.55+13.95%410546.78%
NVDA210319C004800002020-11-27 12:49PM EST480.0078.5278.1080.70+0.46+0.59%455546.58%
NVDA210319C004850002020-11-27 12:40PM EST485.0075.0575.0577.55-2.00-2.60%229546.41%
NVDA210319C004900002020-11-27 11:41AM EST490.0073.5072.0574.50+0.90+1.24%3027746.27%
NVDA210319C004950002020-11-23 1:37PM EST495.0069.0069.1571.500.00-125046.11%
NVDA210319C005000002020-11-27 12:54PM EST500.0067.0767.1067.85-0.13-0.19%351,58245.28%
NVDA210319C005050002020-11-25 11:16AM EST505.0064.4763.6565.800.00-458845.86%
NVDA210319C005100002020-11-27 12:43PM EST510.0061.3061.3562.90-0.70-1.13%240145.58%
NVDA210319C005200002020-11-27 11:50AM EST520.0055.3556.3557.25-1.26-2.23%1298944.99%
NVDA210319C005300002020-11-27 12:59PM EST530.0052.1551.7552.55+0.50+0.97%9369944.97%
NVDA210319C005400002020-11-27 12:59PM EST540.0047.7247.2548.15-0.28-0.58%551,09144.94%
NVDA210319C005500002020-11-27 12:59PM EST550.0043.5543.2043.90-0.25-0.57%751,46844.79%
NVDA210319C005600002020-11-27 12:57PM EST560.0039.4239.0540.25-0.18-0.45%1173044.92%
NVDA210319C005700002020-11-27 12:44PM EST570.0035.5035.6036.60-0.99-2.71%1265144.81%
NVDA210319C005800002020-11-27 12:01PM EST580.0032.6632.0533.00-0.54-1.63%141,28144.52%
NVDA210319C005900002020-11-27 12:44PM EST590.0029.2029.0530.15-0.75-2.50%815744.66%
NVDA210319C006000002020-11-27 12:57PM EST600.0026.7026.7027.25-0.40-1.48%612,70744.55%
NVDA210319C006100002020-11-27 10:50AM EST610.0025.6523.8024.80+0.75+3.01%3212544.65%
NVDA210319C006200002020-11-27 12:57PM EST620.0021.9021.5022.45-0.30-1.35%1136044.64%
NVDA210319C006300002020-11-27 9:59AM EST630.0021.0019.4520.30+1.55+7.97%117844.64%
NVDA210319C006400002020-11-27 11:59AM EST640.0017.9417.6018.40-0.66-3.55%1934644.71%
NVDA210319C006500002020-11-27 12:55PM EST650.0016.2015.9016.55-0.30-1.82%2061944.66%
NVDA210319C006600002020-11-27 11:50AM EST660.0014.2514.3515.10-0.85-5.63%2330944.87%
NVDA210319C006700002020-11-27 11:02AM EST670.0014.0513.1013.70+2.30+19.57%39944.99%
NVDA210319C006800002020-11-27 12:43PM EST680.0012.0011.7512.45-0.68-5.36%161,25345.14%
NVDA210319C006900002020-11-27 12:23PM EST690.0010.9610.7511.25-0.59-5.11%75945.20%
NVDA210319C007000002020-11-27 12:28PM EST700.0010.009.6510.30-0.30-2.91%869945.46%
NVDA210319C007100002020-11-27 10:42AM EST710.0010.128.909.35+1.93+23.57%83745.59%
NVDA210319C007200002020-11-27 11:30AM EST720.008.158.058.55-0.70-7.91%1652,47745.81%
NVDA210319C007300002020-11-27 9:40AM EST730.008.107.407.85+0.30+3.85%18346.08%
NVDA210319C007400002020-11-27 12:07PM EST740.006.856.657.20-0.05-0.72%243246.33%
NVDA210319C007500002020-11-27 9:51AM EST750.007.056.156.50+0.25+3.68%413046.38%
NVDA210319C007600002020-11-25 10:45AM EST760.006.005.556.050.00-327846.77%
NVDA210319C007800002020-11-27 12:23PM EST780.004.954.855.15-0.25-4.81%434147.33%
NVDA210319C008000002020-11-27 9:49AM EST800.004.754.004.45+0.15+3.26%174247.99%
NVDA210319C008200002020-11-24 3:47PM EST820.003.703.453.850.00-418148.61%
NVDA210319C008400002020-11-25 3:04PM EST840.003.502.983.400.00-1053849.38%
NVDA210319C008600002020-11-27 12:43PM EST860.002.832.722.95-0.26-8.41%451,18649.93%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210319P002100002020-11-25 9:35AM EST210.000.400.250.480.00-2020170.51%
NVDA210319P002200002020-10-30 2:50PM EST220.001.250.280.590.00-111568.68%
NVDA210319P002300002020-11-19 10:25AM EST230.000.540.350.610.00-3012266.28%
NVDA210319P002400002020-11-25 3:29PM EST240.000.580.430.600.00-114763.75%
NVDA210319P002500002020-11-25 2:56PM EST250.000.670.520.810.00-214162.89%
NVDA210319P002600002020-11-24 3:07PM EST260.000.880.640.910.00-2736761.21%
NVDA210319P002700002020-11-20 3:44PM EST270.001.100.781.040.00-19159.69%
NVDA210319P002800002020-11-19 1:03PM EST280.001.300.941.210.00-214058.28%
NVDA210319P002900002020-11-19 10:58AM EST290.001.661.141.410.00-25023956.98%
NVDA210319P003000002020-11-23 2:55PM EST300.001.601.441.64-0.08-4.76%2251,52455.92%
NVDA210319P003050002020-11-19 10:30AM EST305.002.051.511.770.00-39855.12%
NVDA210319P003100002020-11-20 2:28PM EST310.002.091.651.920.00-239054.53%
NVDA210319P003150002020-11-13 12:17PM EST315.003.101.812.150.00-57354.15%
NVDA210319P003200002020-11-04 11:06AM EST320.003.151.982.330.00-47053.60%
NVDA210319P003250002020-11-23 1:58PM EST325.002.552.172.520.00-316153.06%
NVDA210319P003300002020-11-25 10:17AM EST330.002.842.382.730.00-29352.55%
NVDA210319P003350002020-11-19 9:56AM EST335.003.452.602.950.00-26552.02%
NVDA210319P003400002020-11-25 11:04AM EST340.003.272.843.200.00-5011951.53%
NVDA210319P003450002020-11-24 3:36PM EST345.003.753.103.500.00-113551.10%
NVDA210319P003500002020-11-27 11:58AM EST350.003.623.403.65-0.23-5.97%239250.43%
NVDA210319P003550002020-11-25 10:14AM EST355.004.303.703.950.00-172650.33%
NVDA210319P003600002020-11-25 11:04AM EST360.004.534.054.300.00-5026449.91%
NVDA210319P003650002020-11-23 9:57AM EST365.004.454.404.70-0.40-8.25%1017749.56%
NVDA210319P003700002020-11-25 2:34PM EST370.005.404.855.100.00-183449.14%
NVDA210319P003750002020-11-25 3:24PM EST375.005.695.255.550.00-2463148.77%
NVDA210319P003800002020-11-27 12:02PM EST380.005.955.756.00-0.63-9.57%1373848.34%
NVDA210319P003850002020-11-27 9:30AM EST385.006.266.256.55-0.51-7.53%252448.05%
NVDA210319P003900002020-11-27 12:45PM EST390.007.116.857.15-1.11-13.50%2434647.79%
NVDA210319P003950002020-11-25 2:34PM EST395.008.007.457.750.00-928247.46%
NVDA210319P004000002020-11-27 11:47AM EST400.008.608.158.40-0.20-2.27%111,97947.14%
NVDA210319P004050002020-11-27 10:03AM EST405.009.408.859.20-0.07-0.74%174147.00%
NVDA210319P004100002020-11-25 11:20AM EST410.009.559.6510.00-0.85-8.17%344346.78%
NVDA210319P004150002020-11-25 10:36AM EST415.0011.7010.5010.900.00-850146.64%
NVDA210319P004200002020-11-25 2:55PM EST420.0011.5511.4511.75-0.64-5.25%11,31546.34%
NVDA210319P004250002020-11-27 10:54AM EST425.0012.2512.3512.80-1.55-11.23%123546.25%
NVDA210319P004300002020-11-27 10:56AM EST430.0013.7213.4013.85-0.32-2.28%21,85146.07%
NVDA210319P004350002020-11-27 10:54AM EST435.0014.3014.4514.95-1.70-10.62%235645.88%
NVDA210319P004400002020-11-27 12:20PM EST440.0016.0515.6516.15-1.15-6.69%974845.74%
NVDA210319P004450002020-11-27 10:55AM EST445.0016.7016.8517.45-0.95-5.38%173245.64%
NVDA210319P004500002020-11-27 10:54AM EST450.0018.0018.1018.75-1.20-6.25%23,00545.46%
NVDA210319P004550002020-11-25 11:28AM EST455.0020.6019.5520.100.00-3771745.26%
NVDA210319P004600002020-11-25 12:07PM EST460.0020.8521.0021.65-2.20-9.54%287645.20%
NVDA210319P004650002020-11-27 12:09PM EST465.0022.8022.5023.30-1.20-5.00%249945.18%
NVDA210319P004700002020-11-27 10:56AM EST470.0023.9024.1524.90-2.50-9.47%1748245.02%
NVDA210319P004750002020-11-27 11:16AM EST475.0025.8526.0026.50-2.03-7.28%41,82344.78%
NVDA210319P004800002020-11-27 10:54AM EST480.0028.2527.6528.35-0.69-2.38%92,09244.73%
NVDA210319P004850002020-11-25 9:34AM EST485.0029.8029.5530.25-0.55-1.81%260744.64%
NVDA210319P004900002020-11-27 10:49AM EST490.0031.1531.5532.35-2.15-6.46%1152644.68%
NVDA210319P004950002020-11-27 11:15AM EST495.0033.5033.8034.45-0.90-2.62%739544.64%
NVDA210319P005000002020-11-27 11:12AM EST500.0036.0535.9036.35-1.40-3.74%1001,73244.34%
NVDA210319P005050002020-11-27 11:48AM EST505.0039.1537.8538.95+0.30+0.77%2037944.61%
NVDA210319P005100002020-11-27 10:17AM EST510.0039.8840.1041.30-1.62-3.90%201,81144.57%
NVDA210319P005200002020-11-27 11:15AM EST520.0045.7544.8045.75-0.25-0.54%4654644.08%
NVDA210319P005300002020-11-27 12:19PM EST530.0050.9550.1051.35-0.50-0.97%5318244.33%
NVDA210319P005400002020-11-27 12:01PM EST540.0056.4055.5056.95-0.40-0.70%4545644.31%
NVDA210319P005500002020-11-27 12:57PM EST550.0062.0561.3062.55-1.00-1.59%6627144.04%
NVDA210319P005600002020-11-27 11:15AM EST560.0067.2067.2569.00-1.90-2.75%318444.24%
NVDA210319P005700002020-11-23 3:54PM EST570.0078.2273.5575.500.00-19544.26%
NVDA210319P005800002020-11-20 3:15PM EST580.0085.1080.2082.250.00-1217044.27%
NVDA210319P005900002020-11-09 3:58PM EST590.0090.4787.0589.300.00-23944.32%
NVDA210319P006000002020-11-24 2:12PM EST600.0099.2094.2096.600.00-357644.38%
NVDA210319P006100002020-11-13 12:07PM EST610.00109.30101.60104.100.00-105244.43%
NVDA210319P006200002020-11-23 10:13AM EST620.00113.30109.20111.900.00-38344.57%
NVDA210319P006300002020-11-23 10:13AM EST630.00121.20116.95119.850.00-23544.66%
NVDA210319P006400002020-11-23 2:18PM EST640.00132.07125.00127.500.00-17744.26%
NVDA210319P006500002020-11-24 2:12PM EST650.00142.77133.85135.800.00-21344.35%
NVDA210319P006600002020-11-12 10:54AM EST660.00137.20141.65144.950.00-62945.24%
NVDA210319P006700002020-11-20 9:43AM EST670.00152.50150.80153.600.00-21545.43%
NVDA210319P006800002020-11-10 2:48PM EST680.00178.20159.00162.400.00-21445.66%
NVDA210319P006900002020-11-02 1:02PM EST690.00200.57168.70171.350.00-5645.95%
NVDA210319P007000002020-11-13 1:48PM EST700.00188.45176.80180.400.00-13146.24%
NVDA210319P007100002020-11-02 10:48AM EST710.00192.15185.85189.600.00-53546.63%
NVDA210319P007200002020-11-13 1:48PM EST720.00206.50195.10198.800.00-32446.91%
NVDA210319P007300002020-11-10 10:51AM EST730.00210.20204.25208.100.00-53047.23%
NVDA210319P007400002020-11-13 1:48PM EST740.00224.90213.60217.550.00-33747.70%
NVDA210319P007500002020-11-23 10:28AM EST750.00231.35223.05227.050.00-41648.17%
NVDA210319P007600002020-11-17 1:01PM EST760.00231.50232.80236.550.00-11748.57%
NVDA210319P007800002020-11-18 9:41AM EST780.00250.75252.20255.600.00-23249.21%
NVDA210319P008000002020-11-12 2:46PM EST800.00269.60271.60274.950.00-22650.17%
NVDA210319P008200002020-11-10 2:13PM EST820.00311.10290.75294.350.00-163251.00%
NVDA210319P008400002020-11-10 12:12PM EST840.00316.50310.25313.950.00-43852.10%
NVDA210319P008600002020-11-23 11:09AM EST860.00337.25329.90333.650.00-43953.30%