Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
606.85-7.62 (-1.24%)
At close: 4:00PM EDT

606.32 -0.53 (-0.09%)
Pre-market: 6:35AM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210521C002400002021-03-15 1:34PM EDT240.00280.37366.50376.250.00--1194.92%
NVDA210521C002450002021-03-18 1:02PM EDT245.00276.08388.85393.850.00--1320.08%
NVDA210521C002700002021-03-17 10:11AM EDT270.00258.40366.10369.150.00-2020295.85%
NVDA210521C002750002021-04-13 10:33AM EDT275.00347.670.000.000.00-6000.00%
NVDA210521C002850002021-03-15 12:13AM EDT285.00204.300.000.000.00--00.00%
NVDA210521C002900002021-04-13 10:35AM EDT290.00331.350.000.000.00-14900.00%
NVDA210521C002950002021-03-15 2:33PM EDT295.00229.21311.50321.350.00--6156.34%
NVDA210521C003000002021-04-20 1:09PM EDT300.00302.440.000.000.00-200.00%
NVDA210521C003200002021-04-12 3:29PM EDT320.00290.500.000.000.00-2000.00%
NVDA210521C003250002021-03-03 2:17PM EDT325.00196.25223.50232.950.00--20.00%
NVDA210521C003300002021-03-11 12:35PM EDT330.00190.55237.30240.500.00-110.00%
NVDA210521C003350002021-04-08 3:59PM EDT335.00237.510.000.000.00-2000.00%
NVDA210521C003400002021-03-08 11:58AM EDT340.00152.05190.25200.000.00-130.00%
NVDA210521C003500002021-04-15 3:47PM EDT350.00264.150.000.000.00-200.00%
NVDA210521C003600002021-04-13 11:10AM EDT360.00261.190.000.000.00-3500.00%
NVDA210521C003700002021-04-06 10:06AM EDT370.00191.600.000.000.00-300.00%
NVDA210521C003750002021-03-30 12:09PM EDT375.00143.000.000.000.00--00.00%
NVDA210521C003800002021-04-05 3:53PM EDT380.00179.690.000.000.00-1300.00%
NVDA210521C003850002021-03-25 9:31AM EDT385.00116.000.000.000.00-100.00%
NVDA210521C003900002021-04-01 9:37AM EDT390.00156.030.000.000.00-200.00%
NVDA210521C003950002021-03-18 1:24PM EDT395.00130.07239.20244.200.00--2181.46%
NVDA210521C004000002021-04-12 3:56PM EDT400.00209.000.000.000.00-200.00%
NVDA210521C004050002021-03-31 9:58AM EDT405.00126.610.000.000.00--00.00%
NVDA210521C004100002021-04-13 2:03PM EDT410.00226.610.000.000.00-100.00%
NVDA210521C004150002021-04-13 9:30AM EDT415.00196.600.000.000.00-100.00%
NVDA210521C004200002021-04-14 3:13PM EDT420.00191.390.000.000.00-300.00%
NVDA210521C004250002021-04-16 3:08PM EDT425.00213.570.000.000.00-2100.00%
NVDA210521C004300002021-04-13 11:03AM EDT430.00192.670.000.000.00-300.00%
NVDA210521C004350002021-03-15 9:33AM EDT435.0088.30184.95187.100.00--1114.37%
NVDA210521C004400002021-04-14 3:13PM EDT440.00171.540.000.000.00-200.00%
NVDA210521C004450002021-04-09 2:26PM EDT445.00128.300.000.000.00-1000.00%
NVDA210521C004500002021-04-19 10:38AM EDT450.00173.000.000.000.00-2400.00%
NVDA210521C004550002021-04-19 10:38AM EDT455.00168.300.000.000.00-200.00%
NVDA210521C004600002021-04-19 3:59PM EDT460.00155.240.000.000.00-900.00%
NVDA210521C004650002021-04-19 11:42AM EDT465.00152.490.000.000.00-100.00%
NVDA210521C004700002021-04-19 1:34PM EDT470.00146.000.000.000.00-500.00%
NVDA210521C004750002021-04-13 9:36AM EDT475.00141.500.000.000.00-100.00%
NVDA210521C004800002021-04-19 11:59AM EDT480.00137.050.000.000.00-300.00%
NVDA210521C004850002021-04-20 2:00PM EDT485.00121.000.000.000.00-100.00%
NVDA210521C004900002021-04-19 12:31PM EDT490.00115.000.000.000.00-500.00%
NVDA210521C004950002021-04-15 10:23AM EDT495.00143.020.000.000.00-200.00%
NVDA210521C005000002021-04-20 1:08PM EDT500.00103.950.000.000.00-700.00%
NVDA210521C005050002021-04-16 2:57PM EDT505.00102.200.000.000.00-200.00%
NVDA210521C005100002021-04-20 12:00PM EDT510.0094.500.000.000.00-1200.00%
NVDA210521C005150002021-04-20 2:47PM EDT515.0090.720.000.000.00-2100.00%
NVDA210521C005200002021-04-20 3:42PM EDT520.0089.930.000.000.00-2100.00%
NVDA210521C005250002021-04-20 12:38PM EDT525.0081.500.000.000.00-600.00%
NVDA210521C005300002021-04-20 10:39AM EDT530.0075.150.000.000.00-600.00%
NVDA210521C005350002021-04-19 9:40AM EDT535.0077.000.000.000.00-100.00%
NVDA210521C005400002021-04-20 3:28PM EDT540.0069.800.000.000.00-10200.00%
NVDA210521C005450002021-04-19 2:09PM EDT545.0073.850.000.000.00-4900.00%
NVDA210521C005500002021-04-20 3:57PM EDT550.0063.600.000.000.00-23300.00%
NVDA210521C005550002021-04-20 1:24PM EDT555.0060.000.000.000.00-400.00%
NVDA210521C005600002021-04-20 3:57PM EDT560.0056.000.000.000.00-60900.00%
NVDA210521C005650002021-04-20 3:36PM EDT565.0050.400.000.000.00-1900.00%
NVDA210521C005700002021-04-20 3:47PM EDT570.0048.500.000.000.00-3100.00%
NVDA210521C005750002021-04-20 3:47PM EDT575.0044.990.000.000.00-3100.00%
NVDA210521C005800002021-04-20 3:49PM EDT580.0041.800.000.000.00-2900.00%
NVDA210521C005850002021-04-20 3:50PM EDT585.0037.970.000.000.00-1300.00%
NVDA210521C005900002021-04-20 3:50PM EDT590.0034.970.000.000.00-12300.00%
NVDA210521C005950002021-04-20 2:09PM EDT595.0031.980.000.000.00-8400.00%
NVDA210521C006000002021-04-20 3:57PM EDT600.0029.650.000.000.00-62200.00%
NVDA210521C006050002021-04-20 3:57PM EDT605.0027.400.000.000.00-37100.00%
NVDA210521C006100002021-04-20 3:59PM EDT610.0024.800.000.000.00-46000.39%
NVDA210521C006150002021-04-20 3:56PM EDT615.0022.500.000.000.00-19800.78%
NVDA210521C006200002021-04-20 3:57PM EDT620.0020.320.000.000.00-38301.56%
NVDA210521C006250002021-04-20 3:45PM EDT625.0018.000.000.000.00-60003.13%
NVDA210521C006300002021-04-20 3:57PM EDT630.0016.550.000.000.00-41303.13%
NVDA210521C006350002021-04-20 3:58PM EDT635.0014.950.000.000.00-17503.13%
NVDA210521C006400002021-04-20 3:48PM EDT640.0013.100.000.000.00-42803.13%
NVDA210521C006450002021-04-20 3:35PM EDT645.0010.970.000.000.00-14003.13%
NVDA210521C006500002021-04-20 3:59PM EDT650.0010.800.000.000.00-66606.25%
NVDA210521C006550002021-04-20 2:39PM EDT655.008.600.000.000.00-5106.25%
NVDA210521C006600002021-04-20 3:55PM EDT660.008.330.000.000.00-13906.25%
NVDA210521C006650002021-04-20 3:35PM EDT665.007.540.000.000.00-11506.25%
NVDA210521C006700002021-04-20 3:58PM EDT670.006.780.000.000.00-21706.25%
NVDA210521C006750002021-04-20 3:19PM EDT675.005.520.000.000.00-18506.25%
NVDA210521C006800002021-04-20 3:46PM EDT680.005.400.000.000.00-15506.25%
NVDA210521C006850002021-04-20 3:59PM EDT685.004.850.000.000.00-17106.25%
NVDA210521C006900002021-04-20 3:45PM EDT690.004.250.000.000.00-13306.25%
NVDA210521C006950002021-04-20 3:35PM EDT695.003.750.000.000.00-60012.50%
NVDA210521C007000002021-04-20 3:55PM EDT700.003.380.000.000.00-1,152012.50%
NVDA210521C007050002021-04-20 3:08PM EDT705.003.040.000.000.00-37012.50%
NVDA210521C007100002021-04-20 3:52PM EDT710.002.640.000.000.00-102012.50%
NVDA210521C007150002021-04-20 3:41PM EDT715.002.380.000.000.00-27012.50%
NVDA210521C007200002021-04-20 2:04PM EDT720.002.100.000.000.00-302012.50%
NVDA210521C007250002021-04-20 3:42PM EDT725.001.930.000.000.00-65012.50%
NVDA210521C007300002021-04-20 3:57PM EDT730.001.850.000.000.00-68012.50%
NVDA210521C007350002021-04-20 3:46PM EDT735.001.660.000.000.00-53012.50%
NVDA210521C007400002021-04-20 2:06PM EDT740.001.330.000.000.00-24012.50%
NVDA210521C007450002021-04-20 3:41PM EDT745.001.290.000.000.00-5012.50%
NVDA210521C007500002021-04-20 2:56PM EDT750.001.200.000.000.00-18012.50%
NVDA210521C007550002021-04-20 3:48PM EDT755.001.090.000.000.00-1012.50%
NVDA210521C007600002021-04-20 1:45PM EDT760.001.000.000.000.00-7012.50%
NVDA210521C007650002021-04-20 10:44AM EDT765.001.510.000.000.00-128012.50%
NVDA210521C007700002021-04-19 10:47AM EDT770.001.360.000.000.00-6012.50%
NVDA210521C007750002021-04-20 1:58PM EDT775.000.860.000.000.00-1012.50%
NVDA210521C007800002021-04-19 2:28PM EDT780.001.130.000.000.00-1012.50%
NVDA210521C007850002021-04-19 3:48PM EDT785.001.080.000.000.00-1012.50%
NVDA210521C007900002021-04-20 2:15PM EDT790.000.720.000.000.00-5012.50%
NVDA210521C007950002021-04-20 10:58AM EDT795.000.800.000.000.00-13012.50%
NVDA210521C008000002021-04-20 2:56PM EDT800.000.600.000.000.00-18025.00%
NVDA210521C008050002021-04-16 11:26AM EDT805.001.000.000.000.00-2025.00%
NVDA210521C008100002021-04-20 9:54AM EDT810.000.710.000.000.00-2025.00%
NVDA210521C008150002021-04-20 2:00PM EDT815.000.570.000.000.00-2025.00%
NVDA210521C008200002021-04-16 9:32AM EDT820.000.750.000.000.00-1025.00%
NVDA210521C008250002021-04-19 12:47PM EDT825.000.750.000.000.00-2025.00%
NVDA210521C008300002021-04-19 10:26AM EDT830.000.800.000.000.00-11025.00%
NVDA210521C008350002021-04-15 3:05PM EDT835.002.290.000.000.00-5025.00%
NVDA210521C008400002021-04-15 2:31PM EDT840.002.060.000.000.00-2025.00%
NVDA210521C008450002021-04-15 3:38PM EDT845.000.580.000.000.00-2025.00%
NVDA210521C008500002021-04-20 1:53PM EDT850.000.430.000.000.00-10025.00%
NVDA210521C008550002021-04-15 2:31PM EDT855.001.810.000.000.00-7025.00%
NVDA210521C008600002021-04-16 12:55PM EDT860.000.660.000.000.00-1025.00%
NVDA210521C008650002021-04-01 3:05PM EDT865.000.460.000.000.00-8025.00%
NVDA210521C008700002021-04-15 2:31PM EDT870.001.590.000.000.00-4025.00%
NVDA210521C008750002021-04-15 1:40PM EDT875.001.000.000.000.00-2025.00%
NVDA210521C008800002021-04-19 3:05PM EDT880.000.350.000.000.00-16025.00%
NVDA210521C008850002021-04-12 2:59PM EDT885.001.200.000.000.00-1025.00%
NVDA210521C008900002021-04-15 12:49PM EDT890.000.530.000.000.00-1025.00%
NVDA210521C008950002021-04-20 10:07AM EDT895.000.450.000.000.00-1025.00%
NVDA210521C009200002021-04-19 12:04AM EDT920.000.650.000.000.00--025.00%
NVDA210521C009250002021-04-19 12:46PM EDT925.000.330.000.000.00-10025.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210521P002400002021-04-16 12:10PM EDT240.000.050.000.000.00-2050.00%
NVDA210521P002450002021-04-15 3:26PM EDT245.000.040.000.000.00-21050.00%
NVDA210521P002500002021-04-15 3:20PM EDT250.000.030.000.000.00-50050.00%
NVDA210521P002550002021-04-12 2:14PM EDT255.000.140.000.000.00-1050.00%
NVDA210521P002600002021-04-05 2:16PM EDT260.000.150.000.000.00--050.00%
NVDA210521P002650002021-04-12 3:09PM EDT265.000.100.000.000.00-3050.00%
NVDA210521P002700002021-04-05 1:38PM EDT270.000.180.000.000.00--050.00%
NVDA210521P002750002021-04-06 9:30AM EDT275.000.140.000.000.00-2050.00%
NVDA210521P002800002021-03-22 1:45PM EDT280.000.390.000.000.00-2050.00%
NVDA210521P002850002021-04-05 1:38PM EDT285.000.230.000.000.00-7050.00%
NVDA210521P002900002021-03-02 10:30AM EDT290.000.550.040.450.00--4101.27%
NVDA210521P002950002021-04-05 2:54PM EDT295.000.270.000.000.00-1050.00%
NVDA210521P003000002021-04-19 10:36AM EDT300.000.100.000.000.00-20050.00%
NVDA210521P003050002021-04-15 1:00PM EDT305.000.120.010.000.00-1067.19%
NVDA210521P003100002021-04-20 3:35PM EDT310.000.240.000.000.00-5050.00%
NVDA210521P003150002021-04-05 1:36PM EDT315.000.050.010.000.00-10064.06%
NVDA210521P003200002021-04-16 1:55PM EDT320.000.040.000.000.00-49050.00%
NVDA210521P003250002021-04-05 1:25PM EDT325.000.470.000.000.00-13050.00%
NVDA210521P003300002021-04-05 1:27PM EDT330.000.470.000.000.00-33050.00%
NVDA210521P003350002021-04-05 3:24PM EDT335.000.480.000.000.00-78050.00%
NVDA210521P003400002021-04-19 12:33PM EDT340.000.130.000.000.00-1050.00%
NVDA210521P003450002021-04-16 11:35AM EDT345.000.100.000.000.00-15050.00%
NVDA210521P003500002021-04-16 10:19AM EDT350.000.120.000.000.00-10025.00%
NVDA210521P003550002021-04-16 11:17AM EDT355.000.130.000.000.00-4025.00%
NVDA210521P003600002021-04-16 11:38AM EDT360.000.220.000.000.00-10025.00%
NVDA210521P003650002021-04-16 9:55AM EDT365.000.190.000.000.00-81025.00%
NVDA210521P003700002021-04-20 2:26PM EDT370.000.180.000.000.00-1025.00%
NVDA210521P003750002021-04-16 1:31PM EDT375.000.200.000.000.00-31025.00%
NVDA210521P003800002021-04-16 12:38PM EDT380.000.160.000.000.00-27025.00%
NVDA210521P003850002021-04-16 1:55PM EDT385.000.170.000.000.00-23025.00%
NVDA210521P003900002021-04-16 1:21PM EDT390.000.180.000.000.00-5025.00%
NVDA210521P003950002021-04-16 1:02PM EDT395.000.200.000.000.00-2025.00%
NVDA210521P004000002021-04-20 12:04PM EDT400.000.220.000.000.00-5025.00%
NVDA210521P004050002021-04-19 3:44PM EDT405.000.300.000.000.00-10025.00%
NVDA210521P004100002021-04-19 2:37PM EDT410.000.320.000.000.00-2025.00%
NVDA210521P004150002021-04-20 1:24PM EDT415.000.350.000.000.00-1025.00%
NVDA210521P004200002021-04-19 2:55PM EDT420.000.390.000.000.00-17025.00%
NVDA210521P004250002021-04-20 3:55PM EDT425.000.220.000.000.00-19025.00%
NVDA210521P004300002021-04-20 3:15PM EDT430.000.360.000.000.00-7025.00%
NVDA210521P004350002021-04-20 3:23PM EDT435.000.390.000.000.00-12025.00%
NVDA210521P004400002021-04-20 1:31PM EDT440.000.470.000.000.00-5025.00%
NVDA210521P004450002021-04-19 3:24PM EDT445.000.580.000.000.00-4025.00%
NVDA210521P004500002021-04-20 1:49PM EDT450.000.550.000.000.00-12025.00%
NVDA210521P004550002021-04-20 3:44PM EDT455.000.560.000.000.00-5025.00%
NVDA210521P004600002021-04-20 3:40PM EDT460.000.700.000.000.00-14025.00%
NVDA210521P004650002021-04-19 10:17AM EDT465.000.810.000.000.00-8012.50%
NVDA210521P004700002021-04-20 3:09PM EDT470.000.820.000.000.00-207012.50%
NVDA210521P004750002021-04-20 11:55AM EDT475.001.010.000.000.00-8012.50%
NVDA210521P004800002021-04-20 3:45PM EDT480.000.960.000.000.00-67012.50%
NVDA210521P004850002021-04-20 1:47PM EDT485.001.200.000.000.00-11012.50%
NVDA210521P004900002021-04-20 1:35PM EDT490.001.470.000.000.00-14012.50%
NVDA210521P004950002021-04-20 2:11PM EDT495.001.670.000.000.00-13012.50%
NVDA210521P005000002021-04-20 3:57PM EDT500.001.680.000.000.00-78012.50%
NVDA210521P005050002021-04-16 2:29PM EDT505.001.990.000.000.00-1012.50%
NVDA210521P005100002021-04-20 3:39PM EDT510.002.200.000.000.00-28012.50%
NVDA210521P005150002021-04-20 12:19PM EDT515.002.930.000.000.00-33012.50%
NVDA210521P005200002021-04-20 1:43PM EDT520.002.960.000.000.00-129012.50%
NVDA210521P005250002021-04-20 3:15PM EDT525.003.230.000.000.00-138012.50%
NVDA210521P005300002021-04-20 3:51PM EDT530.003.750.000.000.00-406012.50%
NVDA210521P005350002021-04-20 3:42PM EDT535.004.300.000.000.00-7706.25%
NVDA210521P005400002021-04-20 3:40PM EDT540.005.200.000.000.00-10706.25%
NVDA210521P005450002021-04-20 2:11PM EDT545.005.900.000.000.00-3706.25%
NVDA210521P005500002021-04-20 3:56PM EDT550.006.650.000.000.00-37806.25%
NVDA210521P005550002021-04-20 2:18PM EDT555.008.150.000.000.00-2806.25%
NVDA210521P005600002021-04-20 3:07PM EDT560.008.580.000.000.00-6306.25%
NVDA210521P005650002021-04-20 2:31PM EDT565.0010.050.000.000.00-5406.25%
NVDA210521P005700002021-04-20 3:47PM EDT570.0011.200.000.000.00-54906.25%
NVDA210521P005750002021-04-20 3:55PM EDT575.0013.050.000.000.00-13303.13%
NVDA210521P005800002021-04-20 3:59PM EDT580.0014.300.000.000.00-23203.13%
NVDA210521P005850002021-04-20 3:44PM EDT585.0016.100.000.000.00-7003.13%
NVDA210521P005900002021-04-20 3:48PM EDT590.0018.050.000.000.00-33001.56%
NVDA210521P005950002021-04-20 3:57PM EDT595.0020.290.000.000.00-41201.56%
NVDA210521P006000002021-04-20 3:58PM EDT600.0022.470.000.000.00-32400.78%
NVDA210521P006050002021-04-20 3:44PM EDT605.0025.000.000.000.00-7900.39%
NVDA210521P006100002021-04-20 3:57PM EDT610.0027.700.000.000.00-16400.00%
NVDA210521P006150002021-04-20 3:40PM EDT615.0030.850.000.000.00-6000.00%
NVDA210521P006200002021-04-20 3:32PM EDT620.0033.500.000.000.00-12000.00%
NVDA210521P006250002021-04-20 3:40PM EDT625.0036.000.000.000.00-2300.00%
NVDA210521P006300002021-04-20 3:46PM EDT630.0038.700.000.000.00-4900.00%
NVDA210521P006350002021-04-20 1:25PM EDT635.0046.550.000.000.00-3800.00%
NVDA210521P006400002021-04-20 1:47PM EDT640.0045.500.000.000.00-2500.00%
NVDA210521P006450002021-04-20 2:37PM EDT645.0052.350.000.000.00-4200.00%
NVDA210521P006500002021-04-20 2:25PM EDT650.0053.250.000.000.00-2000.00%
NVDA210521P006550002021-04-19 2:48PM EDT655.0053.150.000.000.00-200.00%
NVDA210521P006600002021-04-20 1:11PM EDT660.0065.350.000.000.00-3400.00%
NVDA210521P006650002021-04-19 3:45PM EDT665.0057.900.000.000.00-4600.00%
NVDA210521P006700002021-04-20 1:11PM EDT670.0073.830.000.000.00-600.00%
NVDA210521P006750002021-04-13 2:08PM EDT675.0063.390.000.000.00-1700.00%
NVDA210521P006800002021-04-20 12:38PM EDT680.0082.070.000.000.00-100.00%
NVDA210521P006850002021-04-13 9:52AM EDT685.0072.220.000.000.00-200.00%
NVDA210521P006900002021-04-15 9:44AM EDT690.0062.300.000.000.00-25500.00%
NVDA210521P006950002021-04-15 2:27PM EDT695.0061.410.000.000.00-400.00%
NVDA210521P007000002021-04-16 3:38PM EDT700.0071.550.000.000.00-400.00%
NVDA210521P007050002021-04-19 12:05AM EDT705.0070.000.000.000.00--00.00%
NVDA210521P007100002021-04-15 1:58PM EDT710.0073.200.000.000.00-800.00%
NVDA210521P007150002021-04-15 1:58PM EDT715.00115.000.000.000.00-100.00%
NVDA210521P007400002021-04-16 10:28AM EDT740.00136.500.000.000.00-100.00%
NVDA210521P007500002021-04-19 12:05AM EDT750.00116.890.000.000.00--00.00%
NVDA210521P007750002021-04-08 9:56AM EDT775.00198.350.000.000.00-100.00%
NVDA210521P007900002021-04-12 12:20PM EDT790.00216.650.000.000.00--00.00%
NVDA210521P008350002021-04-13 11:16AM EDT835.00216.500.000.000.00-100.00%