Australia markets close in 1 hour 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
580.92+2.58 (+0.45%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210507C003500002021-04-19 12:04AM EDT350.00287.260.000.000.00--00.00%
NVDA210507C003600002021-04-26 1:54PM EDT360.00256.010.000.000.00-200.00%
NVDA210507C003700002021-05-06 1:39PM EDT370.00205.300.000.000.00-100.00%
NVDA210507C004200002021-05-06 11:01AM EDT420.00156.750.000.000.00-100.00%
NVDA210507C004250002021-04-30 3:37PM EDT425.00177.150.000.000.00-100.00%
NVDA210507C004500002021-04-20 9:31AM EDT450.00167.660.000.000.00--00.00%
NVDA210507C004550002021-05-05 2:01PM EDT455.00128.150.000.000.00-400.00%
NVDA210507C004600002021-04-29 3:47PM EDT460.00152.000.000.000.00-600.00%
NVDA210507C004700002021-03-25 1:43PM EDT470.0040.90139.75142.550.00--1667.58%
NVDA210507C004750002021-04-14 3:56PM EDT475.00136.570.000.000.00-300.00%
NVDA210507C004800002021-05-04 2:59PM EDT480.0092.540.000.000.00-200.00%
NVDA210507C004900002021-04-13 2:19PM EDT490.00150.650.000.000.00-200.00%
NVDA210507C004925002021-05-05 1:02PM EDT492.5081.500.000.000.00-200.00%
NVDA210507C004950002021-05-06 1:41PM EDT495.0079.450.000.000.00-500.00%
NVDA210507C004975002021-05-05 2:26PM EDT497.5082.650.000.000.00-300.00%
NVDA210507C005000002021-05-06 1:41PM EDT500.0075.000.000.000.00-200.00%
NVDA210507C005025002021-05-05 2:57PM EDT502.5078.650.000.000.00-200.00%
NVDA210507C005050002021-05-04 3:00PM EDT505.0066.450.000.000.00-100.00%
NVDA210507C005075002021-05-03 10:38AM EDT507.5096.450.000.000.00-200.00%
NVDA210507C005100002021-05-05 9:36AM EDT510.0076.100.000.000.00-200.00%
NVDA210507C005125002021-04-30 12:32PM EDT512.5095.800.000.000.00-100.00%
NVDA210507C005150002021-05-06 3:01PM EDT515.0060.000.000.000.00-600.00%
NVDA210507C005175002021-05-04 9:52AM EDT517.5061.550.000.000.00-100.00%
NVDA210507C005200002021-05-06 1:06PM EDT520.0059.050.000.000.00-100.00%
NVDA210507C005225002021-05-05 1:56PM EDT522.5061.700.000.000.00-100.00%
NVDA210507C005250002021-05-05 3:03PM EDT525.0049.290.000.000.00-100.00%
NVDA210507C005275002021-04-26 1:41PM EDT527.5087.790.000.000.00-2000.00%
NVDA210507C005300002021-05-04 3:00PM EDT530.0041.950.000.000.00-300.00%
NVDA210507C005325002021-05-05 9:40AM EDT532.5054.320.000.000.00-100.00%
NVDA210507C005350002021-05-06 3:56PM EDT535.0045.000.000.000.00-100.00%
NVDA210507C005375002021-05-05 10:37AM EDT537.5048.250.000.000.00-100.00%
NVDA210507C005400002021-05-06 3:28PM EDT540.0039.860.000.000.00-2000.00%
NVDA210507C005425002021-05-05 2:07PM EDT542.5038.850.000.000.00-100.00%
NVDA210507C005450002021-05-06 10:45AM EDT545.0030.650.000.000.00-400.00%
NVDA210507C005475002021-05-04 3:00PM EDT547.5029.300.000.000.00-200.00%
NVDA210507C005500002021-05-06 3:13PM EDT550.0028.850.000.000.00-10600.00%
NVDA210507C005525002021-05-06 10:45AM EDT552.5023.500.000.000.00-800.00%
NVDA210507C005550002021-05-06 1:59PM EDT555.0018.200.000.000.00-5100.00%
NVDA210507C005575002021-05-06 2:08PM EDT557.5017.440.000.000.00-800.00%
NVDA210507C005600002021-05-06 1:39PM EDT560.0018.050.000.000.00-5300.00%
NVDA210507C005625002021-05-06 2:38PM EDT562.5011.810.000.000.00-2900.00%
NVDA210507C005650002021-05-06 3:57PM EDT565.0016.500.000.000.00-12200.00%
NVDA210507C005675002021-05-06 2:26PM EDT567.5011.200.000.000.00-6000.00%
NVDA210507C005700002021-05-06 3:56PM EDT570.0011.500.000.000.00-87600.00%
NVDA210507C005725002021-05-06 3:57PM EDT572.509.750.000.000.00-30700.00%
NVDA210507C005750002021-05-06 3:59PM EDT575.008.010.000.000.00-2,60200.00%
NVDA210507C005775002021-05-06 3:59PM EDT577.506.350.000.000.00-1,48100.00%
NVDA210507C005800002021-05-06 3:59PM EDT580.005.000.000.000.00-5,90400.00%
NVDA210507C005825002021-05-06 3:59PM EDT582.503.750.000.000.00-1,34501.56%
NVDA210507C005850002021-05-06 3:59PM EDT585.002.760.000.000.00-2,74103.13%
NVDA210507C005875002021-05-06 3:54PM EDT587.501.890.000.000.00-76106.25%
NVDA210507C005900002021-05-06 3:59PM EDT590.001.460.000.000.00-6,53206.25%
NVDA210507C005925002021-05-06 3:55PM EDT592.501.000.000.000.00-78406.25%
NVDA210507C005950002021-05-06 3:58PM EDT595.000.550.000.000.00-2,067012.50%
NVDA210507C005975002021-05-06 3:59PM EDT597.500.440.000.000.00-554012.50%
NVDA210507C006000002021-05-06 3:59PM EDT600.000.400.000.000.00-5,857012.50%
NVDA210507C006025002021-05-06 3:59PM EDT602.500.230.000.000.00-315012.50%
NVDA210507C006050002021-05-06 3:53PM EDT605.000.170.000.000.00-1,099012.50%
NVDA210507C006075002021-05-06 3:48PM EDT607.500.150.000.000.00-219025.00%
NVDA210507C006100002021-05-06 3:56PM EDT610.000.100.000.000.00-1,443025.00%
NVDA210507C006125002021-05-06 3:27PM EDT612.500.100.000.000.00-121025.00%
NVDA210507C006150002021-05-06 3:41PM EDT615.000.100.000.000.00-472025.00%
NVDA210507C006175002021-05-06 3:53PM EDT617.500.090.000.000.00-45025.00%
NVDA210507C006200002021-05-06 3:54PM EDT620.000.080.000.000.00-1,746025.00%
NVDA210507C006225002021-05-06 2:51PM EDT622.500.080.000.000.00-75025.00%
NVDA210507C006250002021-05-06 3:36PM EDT625.000.050.000.000.00-198025.00%
NVDA210507C006275002021-05-06 2:15PM EDT627.500.070.000.000.00-45025.00%
NVDA210507C006300002021-05-06 2:17PM EDT630.000.060.000.000.00-145025.00%
NVDA210507C006325002021-05-06 3:55PM EDT632.500.060.000.000.00-24025.00%
NVDA210507C006350002021-05-06 3:32PM EDT635.000.050.000.000.00-45025.00%
NVDA210507C006375002021-05-06 3:11PM EDT637.500.070.000.000.00-2050.00%
NVDA210507C006400002021-05-06 3:50PM EDT640.000.040.000.000.00-61050.00%
NVDA210507C006450002021-05-06 3:19PM EDT645.000.050.000.000.00-400050.00%
NVDA210507C006500002021-05-06 3:48PM EDT650.000.040.000.000.00-140050.00%
NVDA210507C006550002021-05-06 11:51AM EDT655.000.030.000.000.00-210050.00%
NVDA210507C006600002021-05-06 2:55PM EDT660.000.030.000.000.00-75050.00%
NVDA210507C006650002021-05-06 1:34PM EDT665.000.030.000.000.00-7050.00%
NVDA210507C006700002021-05-06 2:58PM EDT670.000.020.000.000.00-12050.00%
NVDA210507C006750002021-05-06 1:24PM EDT675.000.030.000.000.00-11050.00%
NVDA210507C006800002021-05-05 3:09PM EDT680.000.010.000.000.00-3050.00%
NVDA210507C006850002021-05-05 1:30PM EDT685.000.040.000.000.00-33050.00%
NVDA210507C006900002021-05-06 3:34PM EDT690.000.010.000.000.00-19050.00%
NVDA210507C007000002021-05-06 3:49PM EDT700.000.010.000.000.00-10050.00%
NVDA210507C007100002021-05-06 1:22PM EDT710.000.030.000.000.00-14050.00%
NVDA210507C007200002021-05-06 1:32PM EDT720.000.020.000.000.00-3050.00%
NVDA210507C007300002021-05-05 10:15AM EDT730.000.030.000.000.00-2050.00%
NVDA210507C007400002021-05-05 9:51AM EDT740.000.030.000.000.00-71050.00%
NVDA210507C007500002021-05-05 10:02AM EDT750.000.020.000.000.00-10050.00%
NVDA210507C007600002021-05-05 10:33AM EDT760.000.030.000.000.00-1050.00%
NVDA210507C007700002021-05-04 11:03AM EDT770.000.020.000.000.00-40050.00%
NVDA210507C007800002021-05-03 3:53PM EDT780.000.020.000.000.00-9050.00%
NVDA210507C007900002021-05-03 3:53PM EDT790.000.020.000.000.00-2050.00%
NVDA210507C008000002021-05-03 9:36AM EDT800.000.010.000.000.00-100050.00%
NVDA210507C008100002021-04-21 10:31AM EDT810.000.170.000.000.00--050.00%
NVDA210507C008200002021-04-30 2:36PM EDT820.000.050.000.000.00-152050.00%
NVDA210507C008300002021-04-30 2:36PM EDT830.000.050.000.000.00-129050.00%
NVDA210507C008400002021-04-30 2:36PM EDT840.000.050.000.000.00-65050.00%
NVDA210507C008500002021-04-30 2:36PM EDT850.000.050.000.000.00-154050.00%
NVDA210507C008600002021-05-03 11:29AM EDT860.000.010.000.000.00-2050.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210507P002600002021-05-05 12:40PM EDT260.000.010.000.000.00-31050.00%
NVDA210507P002650002021-05-05 12:07PM EDT265.000.010.000.000.00-10050.00%
NVDA210507P002750002021-03-31 2:13PM EDT275.000.330.000.120.00--40496.88%
NVDA210507P003150002021-04-28 11:05AM EDT315.000.050.000.000.00--050.00%
NVDA210507P003200002021-04-28 12:13PM EDT320.000.050.000.000.00--050.00%
NVDA210507P003300002021-03-29 12:38PM EDT330.000.560.000.130.00--2384.38%
NVDA210507P003400002021-04-27 2:44PM EDT340.000.030.000.000.00-3050.00%
NVDA210507P003550002021-03-29 10:19AM EDT355.001.200.000.080.00--0323.44%
NVDA210507P003600002021-04-19 3:44PM EDT360.000.100.000.000.00-1050.00%
NVDA210507P003650002021-04-27 3:21PM EDT365.000.030.000.000.00-36050.00%
NVDA210507P003700002021-04-27 3:20PM EDT370.000.040.000.000.00-24050.00%
NVDA210507P003750002021-04-27 3:19PM EDT375.000.040.000.000.00-12050.00%
NVDA210507P003800002021-05-04 10:16AM EDT380.000.010.000.000.00-110100.00%
NVDA210507P003850002021-04-30 3:49PM EDT385.000.010.000.000.00-80100.00%
NVDA210507P003950002021-05-04 3:41PM EDT395.000.020.000.000.00-6050.00%
NVDA210507P004000002021-05-04 9:47AM EDT400.000.050.000.000.00-1050.00%
NVDA210507P004050002021-05-03 10:01AM EDT405.000.020.000.000.00--050.00%
NVDA210507P004100002021-05-05 11:21AM EDT410.000.020.000.000.00-83050.00%
NVDA210507P004150002021-04-30 9:40AM EDT415.000.040.000.000.00-20050.00%
NVDA210507P004200002021-05-05 10:59AM EDT420.000.020.000.000.00-10050.00%
NVDA210507P004250002021-05-04 11:55AM EDT425.000.040.000.000.00-12050.00%
NVDA210507P004300002021-05-04 10:50AM EDT430.000.040.000.000.00-3050.00%
NVDA210507P004350002021-05-05 10:34AM EDT435.000.030.000.000.00-1050.00%
NVDA210507P004400002021-05-04 12:55PM EDT440.000.100.000.000.00-4050.00%
NVDA210507P004450002021-05-05 10:21AM EDT445.000.030.000.000.00-4050.00%
NVDA210507P004500002021-05-06 1:01PM EDT450.000.010.000.000.00-5050.00%
NVDA210507P004550002021-05-05 3:29PM EDT455.000.120.000.000.00-2050.00%
NVDA210507P004600002021-05-06 10:59AM EDT460.000.030.000.000.00-1050.00%
NVDA210507P004650002021-05-06 11:02AM EDT465.000.030.000.000.00-5050.00%
NVDA210507P004700002021-05-05 11:11AM EDT470.000.050.000.000.00-1050.00%
NVDA210507P004750002021-05-05 11:22AM EDT475.000.110.000.000.00-2050.00%
NVDA210507P004800002021-05-06 3:46PM EDT480.000.040.000.000.00-20050.00%
NVDA210507P004850002021-05-06 10:02AM EDT485.000.040.000.000.00-7050.00%
NVDA210507P004900002021-05-06 1:20PM EDT490.000.050.000.000.00-23050.00%
NVDA210507P004925002021-05-05 1:59PM EDT492.500.100.000.000.00-3050.00%
NVDA210507P004950002021-05-06 1:16PM EDT495.000.040.000.000.00-78050.00%
NVDA210507P004975002021-05-05 12:05PM EDT497.500.150.000.000.00-6050.00%
NVDA210507P005000002021-05-06 3:22PM EDT500.000.050.000.000.00-47050.00%
NVDA210507P005025002021-05-06 3:11PM EDT502.500.050.000.000.00-12050.00%
NVDA210507P005050002021-05-06 3:06PM EDT505.000.060.000.000.00-3050.00%
NVDA210507P005075002021-05-06 11:10AM EDT507.500.170.000.000.00-2050.00%
NVDA210507P005100002021-05-06 3:56PM EDT510.000.080.000.000.00-66050.00%
NVDA210507P005125002021-05-06 1:32PM EDT512.500.060.000.000.00-48050.00%
NVDA210507P005150002021-05-06 3:35PM EDT515.000.100.000.000.00-18050.00%
NVDA210507P005175002021-05-06 11:15AM EDT517.500.080.000.000.00-19050.00%
NVDA210507P005200002021-05-06 3:53PM EDT520.000.090.000.000.00-67050.00%
NVDA210507P005225002021-05-05 12:34PM EDT522.500.170.000.000.00-6050.00%
NVDA210507P005250002021-05-06 2:28PM EDT525.000.110.000.000.00-44050.00%
NVDA210507P005275002021-05-06 3:51PM EDT527.500.110.000.000.00-4050.00%
NVDA210507P005300002021-05-06 3:54PM EDT530.000.100.000.000.00-108050.00%
NVDA210507P005325002021-05-05 3:15PM EDT532.500.230.000.000.00-1025.00%
NVDA210507P005350002021-05-06 3:06PM EDT535.000.200.000.000.00-134025.00%
NVDA210507P005375002021-05-06 2:28PM EDT537.500.240.000.000.00-10025.00%
NVDA210507P005400002021-05-06 3:59PM EDT540.000.150.000.000.00-169025.00%
NVDA210507P005425002021-05-06 3:15PM EDT542.500.270.000.000.00-21025.00%
NVDA210507P005450002021-05-06 3:26PM EDT545.000.200.000.000.00-120025.00%
NVDA210507P005475002021-05-06 2:29PM EDT547.500.510.000.000.00-51025.00%
NVDA210507P005500002021-05-06 3:53PM EDT550.000.270.000.000.00-1,234025.00%
NVDA210507P005525002021-05-06 3:36PM EDT552.500.460.000.000.00-56025.00%
NVDA210507P005550002021-05-06 3:35PM EDT555.000.310.000.000.00-650025.00%
NVDA210507P005575002021-05-06 3:29PM EDT557.500.400.000.000.00-317012.50%
NVDA210507P005600002021-05-06 3:59PM EDT560.000.450.000.000.00-2,364012.50%
NVDA210507P005625002021-05-06 3:59PM EDT562.500.550.000.000.00-676012.50%
NVDA210507P005650002021-05-06 3:59PM EDT565.000.760.000.000.00-2,663012.50%
NVDA210507P005675002021-05-06 3:58PM EDT567.500.950.000.000.00-1,257012.50%
NVDA210507P005700002021-05-06 3:59PM EDT570.001.230.000.000.00-4,62106.25%
NVDA210507P005725002021-05-06 3:58PM EDT572.502.070.000.000.00-1,46506.25%
NVDA210507P005750002021-05-06 3:59PM EDT575.002.150.000.000.00-1,84306.25%
NVDA210507P005775002021-05-06 3:59PM EDT577.503.000.000.000.00-1,15203.13%
NVDA210507P005800002021-05-06 3:59PM EDT580.004.010.000.000.00-1,73800.78%
NVDA210507P005825002021-05-06 3:39PM EDT582.507.900.000.000.00-20200.00%
NVDA210507P005850002021-05-06 3:59PM EDT585.007.350.000.000.00-37500.00%
NVDA210507P005875002021-05-06 3:28PM EDT587.5012.250.000.000.00-5700.00%
NVDA210507P005900002021-05-06 3:36PM EDT590.0010.950.000.000.00-60300.00%
NVDA210507P005925002021-05-06 3:37PM EDT592.5016.870.000.000.00-7800.00%
NVDA210507P005950002021-05-06 3:35PM EDT595.0016.040.000.000.00-12200.00%
NVDA210507P005975002021-05-06 3:37PM EDT597.5021.570.000.000.00-2500.00%
NVDA210507P006000002021-05-06 3:40PM EDT600.0020.000.000.000.00-1,01100.00%
NVDA210507P006025002021-05-06 3:36PM EDT602.5025.780.000.000.00-5500.00%
NVDA210507P006050002021-05-06 3:59PM EDT605.0025.510.000.000.00-8900.00%
NVDA210507P006075002021-05-05 12:09PM EDT607.5031.250.000.000.00-1600.00%
NVDA210507P006100002021-05-06 3:59PM EDT610.0030.460.000.000.00-12100.00%
NVDA210507P006125002021-05-06 1:28PM EDT612.5036.750.000.000.00-1100.00%
NVDA210507P006150002021-05-06 2:54PM EDT615.0038.370.000.000.00-6200.00%
NVDA210507P006175002021-05-06 2:27PM EDT617.5043.950.000.000.00-1100.00%
NVDA210507P006200002021-05-06 2:27PM EDT620.0039.860.000.000.00-1700.00%
NVDA210507P006225002021-05-05 3:11PM EDT622.5044.330.000.000.00-200.00%
NVDA210507P006250002021-05-06 10:19AM EDT625.0049.480.000.000.00-2500.00%
NVDA210507P006275002021-05-06 9:30AM EDT627.5048.200.000.000.00-1400.00%
NVDA210507P006300002021-05-06 10:26AM EDT630.0051.290.000.000.00-200.00%
NVDA210507P006325002021-05-05 12:30PM EDT632.5045.450.000.000.00-600.00%
NVDA210507P006350002021-05-06 3:09PM EDT635.0062.180.000.000.00-200.00%
NVDA210507P006375002021-05-03 10:34AM EDT637.5033.600.000.000.00-300.00%
NVDA210507P006400002021-05-06 3:55PM EDT640.0058.850.000.000.00-1400.00%
NVDA210507P006450002021-05-05 3:50PM EDT645.0069.700.000.000.00-100.00%
NVDA210507P006500002021-05-06 2:11PM EDT650.0075.890.000.000.00-1500.00%
NVDA210507P006550002021-05-05 11:59AM EDT655.0065.570.000.000.00-100.00%
NVDA210507P006600002021-05-05 11:59AM EDT660.0070.570.000.000.00-100.00%
NVDA210507P006650002021-04-26 9:30AM EDT665.0058.250.000.000.00-100.00%
NVDA210507P006700002021-05-06 3:46PM EDT670.0093.600.000.000.00-700.00%
NVDA210507P006800002021-05-04 11:06AM EDT680.00113.980.000.000.00-100.00%
NVDA210507P006850002021-04-27 9:45AM EDT685.0066.550.000.000.00--00.00%
NVDA210507P006900002021-04-30 12:43PM EDT690.0082.450.000.000.00-400.00%
NVDA210507P007000002021-05-04 10:16AM EDT700.00135.010.000.000.00-400.00%
NVDA210507P007100002021-04-13 3:33PM EDT710.0087.600.000.000.00-100.00%
NVDA210507P007200002021-04-29 3:00PM EDT720.00108.350.000.000.00-400.00%
NVDA210507P008600002021-05-04 3:00PM EDT860.00289.050.000.000.00--00.00%