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 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618C000700002020-09-08 11:06AM EDT70.00425.61415.50420.000.00-14385.55%
NVDA210618C000750002020-07-09 8:18PM EDT75.00196.30373.15377.150.00-1580.00%
NVDA210618C000800002020-08-20 3:46PM EDT80.00409.20405.50410.000.00-13479.59%
NVDA210618C000850002020-07-09 8:18PM EDT85.00187.00331.10367.600.00-12120.00%
NVDA210618C000900002020-09-04 11:52AM EDT90.00400.10395.75400.500.00-120685.25%
NVDA210618C000950002020-07-09 8:18PM EDT95.00226.50353.00357.500.00-1450.00%
NVDA210618C001000002020-09-01 1:09PM EDT100.00449.96385.85390.500.00-65280.91%
NVDA210618C001050002020-07-09 8:18PM EDT105.00257.93343.00347.500.00-2260.00%
NVDA210618C001100002020-08-31 3:43PM EDT110.00427.01376.00380.500.00-25977.34%
NVDA210618C001150002020-07-09 8:18PM EDT115.00101.31301.65338.200.00-140.00%
NVDA210618C001200002020-07-09 8:18PM EDT120.00231.70328.50333.000.00-1410.00%
NVDA210618C001250002020-08-12 3:14PM EDT125.00333.750.000.000.00-1140.00%
NVDA210618C001300002020-09-08 10:25AM EDT130.00369.55356.20361.000.00-23373.17%
NVDA210618C001350002020-08-17 11:45AM EDT135.00355.33365.25369.200.00-323125.48%
NVDA210618C001400002020-08-18 1:30PM EDT140.00351.00357.50362.000.00-2103115.56%
NVDA210618C001450002020-07-09 8:18PM EDT145.00211.17273.05309.100.00-1330.00%
NVDA210618C001500002020-08-24 9:30AM EDT150.00364.80336.70341.500.00-1028269.82%
NVDA210618C001550002020-08-07 9:30AM EDT155.00299.67350.10354.900.00-1058124.67%
NVDA210618C001600002020-09-03 3:48PM EDT160.00362.53327.20331.500.00-537367.92%
NVDA210618C001650002020-07-09 8:18PM EDT165.00152.60254.10257.700.00-1950.00%
NVDA210618C001700002020-09-03 1:39PM EDT170.00355.40317.50322.000.00-120666.81%
NVDA210618C001750002020-09-02 11:48AM EDT175.00391.80312.70317.000.00-24265.64%
NVDA210618C001800002020-09-08 2:49PM EDT180.00304.30307.90312.500.00-410565.71%
NVDA210618C001850002020-09-04 10:40AM EDT185.00295.00303.20307.500.00-110164.73%
NVDA210618C001900002020-09-03 3:50PM EDT190.00317.87298.30303.000.00-16764.39%
NVDA210618C001950002020-07-21 2:17PM EDT195.00228.08292.00296.500.00-13356.12%
NVDA210618C002000002020-09-16 3:39PM EDT200.00306.22288.75293.500.00-229563.02%
NVDA210618C002050002020-08-20 9:56AM EDT205.00291.47284.25289.000.00-18863.18%
NVDA210618C002100002020-09-14 12:00PM EDT210.00312.31279.55284.000.00-228062.10%
NVDA210618C002150002020-09-03 3:28PM EDT215.00308.75274.75279.500.00-29461.65%
NVDA210618C002200002020-09-08 2:49PM EDT220.00267.90270.30275.000.00-417261.63%
NVDA210618C002250002020-09-03 9:45AM EDT225.00325.50265.70270.000.00-222160.65%
NVDA210618C002300002020-09-04 9:41AM EDT230.00294.05260.90265.500.00-1331260.06%
NVDA210618C002350002020-09-18 2:21PM EDT235.00255.50256.40261.00-41.50-13.97%232359.80%
NVDA210618C002400002020-08-25 2:39PM EDT240.00271.65251.85256.500.00-128559.42%
NVDA210618C002450002020-08-03 10:20AM EDT245.00201.00333.00337.950.00-1134170.50%
NVDA210618C002500002020-09-11 11:06AM EDT250.00263.00243.25247.500.00-131259.02%
NVDA210618C002550002020-09-17 2:13PM EDT255.00252.10238.75243.500.00-117759.02%
NVDA210618C002600002020-09-11 1:32PM EDT260.00227.00234.25239.000.00-130458.48%
NVDA210618C002650002020-08-28 2:52PM EDT265.00268.83229.75234.500.00-172157.91%
NVDA210618C002700002020-09-02 10:58AM EDT270.00311.14225.70230.500.00-1081258.10%
NVDA210618C002750002020-09-11 3:40PM EDT275.00258.45221.30226.000.00-112757.53%
NVDA210618C002800002020-09-10 9:30AM EDT280.00249.30217.00221.500.00-61,10757.01%
NVDA210618C002850002020-09-08 10:07AM EDT285.00222.60212.80217.500.00-177256.91%
NVDA210618C002900002020-09-17 3:34PM EDT290.00218.75208.75213.500.00-211656.84%
NVDA210618C002950002020-09-14 10:53AM EDT295.00237.55204.50209.450.00-117656.55%
NVDA210618C003000002020-09-17 2:30PM EDT300.00210.00200.50205.000.00-484756.12%
NVDA210618C003100002020-09-08 10:16AM EDT310.00209.00192.50197.400.00-113255.95%
NVDA210618C003150002020-09-03 10:48AM EDT315.00231.09188.80193.500.00-218155.90%
NVDA210618C003200002020-09-15 1:26PM EDT320.00215.72184.75189.500.00-919755.54%
NVDA210618C003300002020-09-16 3:46PM EDT330.00195.78177.00181.900.00-521455.12%
NVDA210618C003400002020-09-10 12:26PM EDT340.00176.00170.00174.50-14.80-7.76%214655.01%
NVDA210618C003500002020-09-14 12:17PM EDT350.00164.00162.75167.50-18.67-10.22%157254.78%
NVDA210618C003600002020-09-16 9:51AM EDT360.00180.50155.50160.350.00-246354.32%
NVDA210618C003700002020-09-18 3:54PM EDT370.00151.00149.00153.40-22.57-13.00%2856054.12%
NVDA210618C003800002020-09-17 11:26AM EDT380.00155.70142.50146.800.00-9053653.91%
NVDA210618C003900002020-09-14 9:45AM EDT390.00175.10136.00140.900.00-418353.81%
NVDA210618C004000002020-09-18 3:23PM EDT400.00131.80130.00134.80-3.60-2.66%466353.68%
NVDA210618C004100002020-09-18 11:38AM EDT410.00127.00124.00128.80-18.32-12.61%2023653.44%
NVDA210618C004200002020-09-15 10:14AM EDT420.00132.33118.50123.300.00-117653.42%
NVDA210618C004300002020-09-17 11:44AM EDT430.00121.90113.00117.850.00-122553.28%
NVDA210618C004400002020-09-18 3:48PM EDT440.00112.60107.75112.35-0.40-0.35%335853.08%
NVDA210618C004500002020-09-17 2:15PM EDT450.00114.00102.50107.250.00-635452.89%
NVDA210618C004600002020-09-18 10:52AM EDT460.00102.4097.80102.45-4.10-3.85%8288552.85%
NVDA210618C004700002020-09-17 3:18PM EDT470.00101.0093.0597.750.00-743852.71%
NVDA210618C004800002020-09-18 3:36PM EDT480.0092.7788.5093.25-5.83-5.91%2261752.59%
NVDA210618C004900002020-09-18 2:18PM EDT490.0086.0084.2588.90-4.70-5.18%3131852.49%
NVDA210618C005000002020-09-18 3:41PM EDT500.0082.6580.3084.85-7.65-8.47%31099052.48%
NVDA210618C005200002020-09-18 1:42PM EDT520.0070.7572.3077.00-9.87-12.24%653352.19%
NVDA210618C005400002020-09-18 2:02PM EDT540.0066.3965.5070.00-7.21-9.80%337752.14%
NVDA210618C005600002020-09-18 3:59PM EDT560.0061.5059.0063.50-4.25-6.46%1338051.98%
NVDA210618C005800002020-09-18 2:51PM EDT580.0054.1553.2558.00-9.07-14.35%826852.01%
NVDA210618C006000002020-09-18 3:56PM EDT600.0050.0049.1052.60-5.75-10.31%3864852.25%
NVDA210618C006200002020-09-15 3:30PM EDT620.0050.0043.1047.900.00-1012351.85%
NVDA210618C006400002020-09-18 3:06PM EDT640.0041.8838.8043.15-3.57-7.85%940151.68%
NVDA210618C006600002020-09-16 1:13PM EDT660.0038.6035.1039.95-6.90-15.16%1218451.95%
NVDA210618C006800002020-09-18 12:12PM EDT680.0034.8232.2536.45-10.68-23.47%1021852.18%
NVDA210618C007000002020-09-18 3:52PM EDT700.0031.4528.5033.00-3.95-11.16%5350251.90%
NVDA210618C007200002020-09-18 1:12PM EDT720.0027.1425.5030.35-8.20-23.20%313351.94%
NVDA210618C007400002020-09-18 1:44PM EDT740.0024.1022.5027.35-10.40-30.14%4515551.65%
NVDA210618C007600002020-09-18 11:46AM EDT760.0023.2021.0025.50-3.05-11.62%1416452.19%
NVDA210618C007800002020-09-10 10:09AM EDT780.0029.0019.3023.500.00-252752.44%
NVDA210618C008000002020-09-17 11:45AM EDT800.0022.5018.5521.75+0.30+1.35%16253.06%
NVDA210618C008200002020-09-15 3:07PM EDT820.0020.3015.6519.500.00-13452.38%
NVDA210618C008400002020-09-18 1:20PM EDT840.0015.8014.2018.50-2.50-13.66%468952.75%
NVDA210618C008600002020-09-18 3:28PM EDT860.0014.6512.8016.85-2.32-13.67%1320652.70%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618P000700002020-09-03 2:34PM EDT70.000.400.000.500.00-137188.96%
NVDA210618P000750002020-07-09 8:18PM EDT75.000.490.070.510.00-216687.30%
NVDA210618P000800002020-07-09 8:18PM EDT80.000.470.000.540.00-59083.59%
NVDA210618P000850002020-08-04 11:26AM EDT85.000.100.010.860.00-16585.55%
NVDA210618P000900002020-09-18 3:20PM EDT90.000.190.000.37-0.02-9.52%2022474.90%
NVDA210618P000950002020-08-17 10:56AM EDT95.000.300.000.450.00-206274.12%
NVDA210618P001000002020-09-14 9:30AM EDT100.001.120.001.240.00-3031181.30%
NVDA210618P001050002020-09-10 3:28PM EDT105.000.410.001.290.00-117879.27%
NVDA210618P001100002020-08-31 1:24PM EDT110.000.400.001.350.00-57977.39%
NVDA210618P001150002020-07-09 9:30AM EDT115.001.050.480.960.00-511575.81%
NVDA210618P001200002020-09-15 3:06PM EDT120.000.400.001.470.00-582573.85%
NVDA210618P001250002020-09-17 12:19PM EDT125.000.530.351.540.00-830474.41%
NVDA210618P001300002020-09-18 3:16PM EDT130.000.570.501.04-0.28-32.94%11,53870.24%
NVDA210618P001350002020-07-09 8:18PM EDT135.003.330.672.050.00-235074.39%
NVDA210618P001400002020-09-15 3:26PM EDT140.000.940.011.780.00-6667267.90%
NVDA210618P001450002020-09-17 10:42AM EDT145.001.190.051.940.00-201,42467.13%
NVDA210618P001500002020-09-16 10:41AM EDT150.001.010.022.130.00-11,77066.11%
NVDA210618P001550002020-08-17 12:20PM EDT155.001.491.091.600.00-448366.66%
NVDA210618P001600002020-09-18 9:59AM EDT160.001.440.102.54-0.16-10.00%425564.72%
NVDA210618P001650002020-08-03 12:36PM EDT165.002.501.071.860.00-520264.12%
NVDA210618P001700002020-09-18 1:00PM EDT170.001.800.403.000.00-117964.04%
NVDA210618P001750002020-09-18 2:37PM EDT175.002.050.772.94-0.19-8.48%130963.34%
NVDA210618P001800002020-09-04 10:06AM EDT180.002.160.953.550.00-624163.89%
NVDA210618P001850002020-09-03 11:43AM EDT185.003.101.053.850.00-624463.27%
NVDA210618P001900002020-08-19 3:51PM EDT190.002.912.004.150.00-113364.43%
NVDA210618P001950002020-09-11 11:58AM EDT195.003.300.694.500.00-171460.78%
NVDA210618P002000002020-09-16 2:50PM EDT200.003.102.224.000.00-482,00961.39%
NVDA210618P002050002020-09-04 11:28AM EDT205.006.151.345.250.00-110560.56%
NVDA210618P002100002020-09-09 2:21PM EDT210.004.351.915.450.00-526160.41%
NVDA210618P002150002020-09-04 10:47AM EDT215.007.402.255.950.00-112160.28%
NVDA210618P002200002020-08-24 10:01AM EDT220.004.403.055.900.00-342259.93%
NVDA210618P002250002020-09-17 9:30AM EDT225.005.303.456.750.00-112760.21%
NVDA210618P002300002020-09-14 9:30AM EDT230.005.103.057.150.00-270858.72%
NVDA210618P002350002020-09-02 9:30AM EDT235.004.953.457.600.00-19658.36%
NVDA210618P002400002020-09-04 3:20PM EDT240.008.654.058.050.00-359758.17%
NVDA210618P002450002020-09-02 9:30AM EDT245.005.205.108.500.00-160858.42%
NVDA210618P002500002020-09-18 1:24PM EDT250.007.486.009.10+0.53+7.63%346458.54%
NVDA210618P002550002020-09-09 10:59AM EDT255.008.495.559.700.00-121657.24%
NVDA210618P002600002020-09-15 12:41PM EDT260.007.256.1510.150.00-1046156.83%
NVDA210618P002650002020-09-09 10:26AM EDT265.0010.886.7010.750.00-131456.47%
NVDA210618P002700002020-09-03 2:58PM EDT270.0012.207.4011.500.00-1036056.32%
NVDA210618P002750002020-09-02 11:07AM EDT275.009.008.2011.600.00-219355.66%
NVDA210618P002800002020-09-18 1:42PM EDT280.0011.728.9012.90+1.32+12.69%351055.84%
NVDA210618P002850002020-09-16 10:19AM EDT285.0011.1010.4013.200.00-127655.79%
NVDA210618P002900002020-09-18 1:42PM EDT290.0013.3911.5014.75+1.64+13.96%218956.27%
NVDA210618P002950002020-09-02 10:54AM EDT295.0013.6512.1515.650.00-812955.90%
NVDA210618P003000002020-09-18 1:40PM EDT300.0015.1613.1015.60+0.76+5.28%1281255.07%
NVDA210618P003100002020-09-04 12:26PM EDT310.0021.9015.0517.500.00-514354.65%
NVDA210618P003150002020-09-18 2:29PM EDT315.0017.8016.0019.05-2.42-11.97%171154.70%
NVDA210618P003200002020-09-16 12:45PM EDT320.0017.2716.0520.500.00-548154.14%
NVDA210618P003300002020-09-18 11:38AM EDT330.0021.5519.8023.10+2.55+13.42%1546154.70%
NVDA210618P003400002020-09-18 1:23PM EDT340.0024.5022.5525.90+2.75+12.64%632454.59%
NVDA210618P003500002020-09-18 9:30AM EDT350.0024.5024.3028.15-0.85-3.35%228953.57%
NVDA210618P003600002020-09-16 2:39PM EDT360.0026.3927.8030.800.00-427953.42%
NVDA210618P003700002020-09-15 12:16PM EDT370.0028.4931.1534.000.00-242253.26%
NVDA210618P003800002020-09-17 3:25PM EDT380.0035.1533.6537.800.00-6050552.85%
NVDA210618P003900002020-09-18 1:28PM EDT390.0040.8738.2040.95+6.97+20.56%132252.83%
NVDA210618P004000002020-09-18 2:45PM EDT400.0044.0542.4545.25+1.55+3.65%2341,22652.98%
NVDA210618P004100002020-09-14 3:10PM EDT410.0042.9045.1549.350.00-211052.33%
NVDA210618P004200002020-09-15 1:29PM EDT420.0045.9549.8553.700.00-5033452.36%
NVDA210618P004300002020-09-15 11:44AM EDT430.0053.6054.0057.850.00-331452.00%
NVDA210618P004400002020-09-16 3:51PM EDT440.0060.6558.5563.000.00-620051.97%
NVDA210618P004500002020-09-18 1:22PM EDT450.0068.3763.2067.45+7.93+13.12%265151.63%
NVDA210618P004600002020-09-18 3:24PM EDT460.0070.6068.7072.65+3.85+5.77%550851.68%
NVDA210618P004700002020-09-17 1:06PM EDT470.0074.8073.8077.800.00-4664451.47%
NVDA210618P004800002020-09-17 2:38PM EDT480.0080.8179.4083.600.00-640051.50%
NVDA210618P004900002020-09-16 10:21AM EDT490.0079.1384.9089.050.00-216451.28%
NVDA210618P005000002020-09-18 3:01PM EDT500.0093.6291.2594.80+1.44+1.56%13652851.31%
NVDA210618P005200002020-09-18 3:59PM EDT520.00105.00104.00107.15+3.50+3.45%261451.32%
NVDA210618P005400002020-09-15 11:49AM EDT540.00120.50115.85120.500.00-18150.97%
NVDA210618P005600002020-09-18 3:52PM EDT560.00131.00129.20134.00+3.00+2.34%220350.76%
NVDA210618P005800002020-09-14 1:04PM EDT580.00136.00143.35148.000.00-2250.60%
NVDA210618P006000002020-09-18 11:44AM EDT600.00160.00158.00162.50+22.27+16.17%102350.42%
NVDA210618P006200002020-09-11 2:47PM EDT620.00176.85173.20178.000.00-2650.42%
NVDA210618P006400002020-09-16 2:46PM EDT640.00179.25189.30194.000.00-3950.58%
NVDA210618P006600002020-09-04 9:52AM EDT660.00214.10205.25210.000.00-42250.44%
NVDA210618P006800002020-09-04 9:50AM EDT680.00231.55221.75226.500.00-2250.40%
NVDA210618P007000002020-09-08 1:02PM EDT700.00244.00238.60243.500.00-103250.42%
NVDA210618P007200002020-09-02 10:16AM EDT720.00207.27255.85260.500.00-2050.37%
NVDA210618P007400002020-09-04 9:44AM EDT740.00272.75273.60278.000.00-1150.49%
NVDA210618P007600002020-09-04 9:46AM EDT760.00297.45291.10295.500.00-1150.32%
NVDA210618P007800002020-09-04 9:45AM EDT780.00310.65309.00313.500.00-1150.32%
NVDA210618P008000002020-09-04 9:49AM EDT800.00332.45327.00331.700.00-2450.27%