Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.96+14.28 (+2.52%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618C000700002021-02-24 3:44PM EST70.00508.260.000.000.00-48600.00%
NVDA210618C000750002021-02-24 3:49PM EST75.00503.750.000.000.00-14300.00%
NVDA210618C000800002021-02-23 3:33PM EST80.00487.090.000.000.00-7600.00%
NVDA210618C000850002021-02-24 3:42PM EST85.00493.320.000.000.00-26200.00%
NVDA210618C000900002021-02-24 3:44PM EST90.00488.740.000.000.00-34500.00%
NVDA210618C000950002021-02-24 3:49PM EST95.00483.500.000.000.00-2000.00%
NVDA210618C001000002021-01-27 10:56AM EST100.00424.910.000.000.00-200.00%
NVDA210618C001050002020-07-09 4:03PM EST105.00257.930.000.000.00-2260.00%
NVDA210618C001100002021-02-18 2:05PM EST110.00481.250.000.000.00-1000.00%
NVDA210618C001150002020-07-09 4:03PM EST115.00101.310.000.000.00-140.00%
NVDA210618C001200002020-10-20 9:09AM EST120.00428.11415.80420.350.00-1340.00%
NVDA210618C001250002020-08-12 2:14PM EST125.00333.75373.00377.500.00-100.00%
NVDA210618C001300002021-01-19 11:22AM EST130.00385.43454.25456.950.00-130168.10%
NVDA210618C001350002020-11-12 3:01PM EST135.00402.10383.60387.900.00-2250.00%
NVDA210618C001400002021-01-25 9:31AM EST140.00412.41417.55421.150.00-3510.00%
NVDA210618C001450002021-02-22 12:25PM EST145.00444.270.000.000.00-100.00%
NVDA210618C001500002021-01-21 12:57PM EST150.00393.30442.90451.250.00-1000202.91%
NVDA210618C001550002021-01-27 9:36AM EST155.00366.350.000.000.00-100.00%
NVDA210618C001600002021-01-22 10:04AM EST160.00389.70432.90442.050.00-20376195.00%
NVDA210618C001650002021-01-15 10:46AM EST165.00352.650.000.000.00-400.00%
NVDA210618C001700002021-01-27 10:05AM EST170.00356.200.000.000.00-200.00%
NVDA210618C001750002021-02-11 10:54AM EST175.00432.500.000.000.00-200.00%
NVDA210618C001800002021-02-04 10:07AM EST180.00354.550.000.000.00-100.00%
NVDA210618C001850002021-02-08 11:14AM EST185.00381.540.000.000.00-1000.00%
NVDA210618C001900002021-01-21 3:24PM EST190.00360.00402.90411.950.00-1155170.53%
NVDA210618C001950002021-01-15 10:18AM EST195.00325.15401.85406.150.00-225171.48%
NVDA210618C002000002021-02-18 2:05PM EST200.00391.400.000.000.00-500.00%
NVDA210618C002050002020-11-04 3:18PM EST205.00348.45335.80340.700.00-1880.00%
NVDA210618C002100002021-02-08 9:49AM EST210.00355.000.000.000.00-100.00%
NVDA210618C002150002021-02-10 3:05PM EST215.00380.200.000.000.00-4000.00%
NVDA210618C002200002021-02-16 1:48PM EST220.00392.050.000.000.00-400.00%
NVDA210618C002250002021-01-15 2:14PM EST225.00296.85372.00376.300.00-1165151.76%
NVDA210618C002300002021-02-10 10:35AM EST230.00319.750.000.000.00-100.00%
NVDA210618C002350002021-02-19 2:57PM EST235.00362.420.000.000.00-100.00%
NVDA210618C002400002021-02-11 2:42PM EST240.00366.000.000.000.00-100.00%
NVDA210618C002450002021-01-20 12:38PM EST245.00287.87348.00357.250.00-10136.32%
NVDA210618C002500002021-02-16 10:55AM EST250.00357.450.000.000.00-100.00%
NVDA210618C002550002021-02-16 9:30AM EST255.00343.810.000.000.00-1000.00%
NVDA210618C002600002021-02-16 9:30AM EST260.00296.000.000.000.00-800.00%
NVDA210618C002650002021-02-22 9:45AM EST265.00331.870.000.000.00-500.00%
NVDA210618C002700002021-02-22 9:45AM EST270.00270.000.000.000.00-100.00%
NVDA210618C002750002021-02-05 10:17AM EST275.00279.790.000.000.00-1000.00%
NVDA210618C002800002021-02-10 10:35AM EST280.00328.300.000.000.00-100.00%
NVDA210618C002850002021-02-16 11:01AM EST285.00324.600.000.000.00-100.00%
NVDA210618C002900002021-01-20 1:00PM EST290.00245.20306.90310.050.00-3115115.53%
NVDA210618C002950002021-01-04 10:46AM EST295.00252.58247.15255.400.00-11620.00%
NVDA210618C003000002021-02-23 1:20PM EST300.00253.500.000.000.00-2300.00%
NVDA210618C003100002021-02-18 3:28PM EST310.00283.350.000.000.00-1100.00%
NVDA210618C003150002021-02-16 2:09PM EST315.00284.000.000.000.00-200.00%
NVDA210618C003200002021-02-24 3:40PM EST320.00262.000.000.000.00-100.00%
NVDA210618C003300002021-02-23 12:20PM EST330.00224.000.000.000.00-300.00%
NVDA210618C003400002021-02-24 12:11PM EST340.00227.950.000.000.00-100.00%
NVDA210618C003500002021-02-24 2:17PM EST350.00228.390.000.000.00-500.00%
NVDA210618C003600002021-02-23 1:03PM EST360.00196.460.000.000.00-300.00%
NVDA210618C003700002021-02-23 1:03PM EST370.00187.450.000.000.00-100.00%
NVDA210618C003800002021-02-12 9:58AM EST380.00227.900.000.000.00-6400.00%
NVDA210618C003900002021-01-11 2:32PM EST390.00171.95203.45210.100.00-119773.00%
NVDA210618C004000002021-02-23 1:10PM EST400.00166.300.000.000.00-200.00%
NVDA210618C004100002021-02-24 3:24PM EST410.00172.720.000.000.00-200.00%
NVDA210618C004200002021-02-22 2:46PM EST420.00157.130.000.000.00-100.00%
NVDA210618C004300002021-02-24 10:52AM EST430.00140.000.000.000.00-200.00%
NVDA210618C004400002021-02-24 12:24PM EST440.00140.450.000.000.00-300.00%
NVDA210618C004500002021-02-24 3:57PM EST450.00143.410.000.000.00-200.00%
NVDA210618C004600002021-02-24 3:10PM EST460.00132.200.000.000.00-200.00%
NVDA210618C004650002021-02-24 3:58PM EST465.00134.550.000.000.00-1100.00%
NVDA210618C004700002021-02-24 3:57PM EST470.00127.000.000.000.00-200.00%
NVDA210618C004750002021-02-18 10:52AM EST475.00128.850.000.000.00-100.00%
NVDA210618C004800002021-02-24 1:51PM EST480.00116.720.000.000.00-400.00%
NVDA210618C004850002021-02-22 3:26PM EST485.00118.400.000.000.00-100.00%
NVDA210618C004900002021-02-24 1:51PM EST490.00109.640.000.000.00-400.00%
NVDA210618C004950002021-02-23 3:59PM EST495.00101.450.000.000.00-200.00%
NVDA210618C005000002021-02-24 3:54PM EST500.00106.130.000.000.00-1500.00%
NVDA210618C005050002021-02-18 2:30PM EST505.0081.640.000.000.00-100.00%
NVDA210618C005100002021-02-18 12:21PM EST510.00108.000.000.000.00-2200.00%
NVDA210618C005150002021-02-24 1:53PM EST515.0092.000.000.000.00-100.00%
NVDA210618C005200002021-02-24 3:40PM EST520.0093.250.000.000.00-500.00%
NVDA210618C005250002021-02-24 2:48PM EST525.0087.100.000.000.00-3900.00%
NVDA210618C005300002021-02-24 3:11PM EST530.0084.000.000.000.00-13500.00%
NVDA210618C005350002021-02-24 3:36PM EST535.0083.310.000.000.00-1400.00%
NVDA210618C005400002021-02-24 3:56PM EST540.0079.500.000.000.00-2600.00%
NVDA210618C005450002021-02-24 3:31PM EST545.0077.000.000.000.00-1200.00%
NVDA210618C005500002021-02-24 3:58PM EST550.0075.600.000.000.00-5000.00%
NVDA210618C005550002021-02-24 3:49PM EST555.0072.370.000.000.00-600.00%
NVDA210618C005600002021-02-24 3:58PM EST560.0069.600.000.000.00-11100.00%
NVDA210618C005650002021-02-24 1:33PM EST565.0066.590.000.000.00-3700.00%
NVDA210618C005700002021-02-24 3:54PM EST570.0065.950.000.000.00-2000.00%
NVDA210618C005750002021-02-24 3:59PM EST575.0062.600.000.000.00-10100.00%
NVDA210618C005800002021-02-24 3:59PM EST580.0060.270.000.000.00-12900.00%
NVDA210618C005850002021-02-24 3:39PM EST585.0058.500.000.000.00-2200.39%
NVDA210618C005900002021-02-24 2:11PM EST590.0055.980.000.000.00-1100.78%
NVDA210618C005950002021-02-24 3:12PM EST595.0052.260.000.000.00-300.78%
NVDA210618C006000002021-02-24 3:57PM EST600.0051.970.000.000.00-36301.56%
NVDA210618C006050002021-02-24 3:46PM EST605.0050.000.000.000.00-401.56%
NVDA210618C006100002021-02-24 3:54PM EST610.0048.750.000.000.00-701.56%
NVDA210618C006150002021-02-24 3:32PM EST615.0045.150.000.000.00-301.56%
NVDA210618C006200002021-02-24 3:49PM EST620.0044.700.000.000.00-1203.13%
NVDA210618C006250002021-02-24 2:09PM EST625.0040.630.000.000.00-1003.13%
NVDA210618C006300002021-02-24 3:44PM EST630.0041.370.000.000.00-803.13%
NVDA210618C006350002021-02-24 1:55PM EST635.0037.800.000.000.00-103.13%
NVDA210618C006400002021-02-24 12:31PM EST640.0038.310.000.000.00-1803.13%
NVDA210618C006450002021-02-24 3:01PM EST645.0035.750.000.000.00-103.13%
NVDA210618C006500002021-02-24 3:42PM EST650.0034.790.000.000.00-10703.13%
NVDA210618C006550002021-02-24 12:36PM EST655.0030.900.000.000.00-603.13%
NVDA210618C006600002021-02-24 3:37PM EST660.0032.310.000.000.00-1006.25%
NVDA210618C006650002021-02-24 1:49PM EST665.0030.140.000.000.00-406.25%
NVDA210618C006700002021-02-24 3:49PM EST670.0029.610.000.000.00-1306.25%
NVDA210618C006800002021-02-24 3:17PM EST680.0026.800.000.000.00-7406.25%
NVDA210618C007000002021-02-24 3:59PM EST700.0023.350.000.000.00-31906.25%
NVDA210618C007200002021-02-24 3:53PM EST720.0019.750.000.000.00-1806.25%
NVDA210618C007400002021-02-24 3:03PM EST740.0016.250.000.000.00-2206.25%
NVDA210618C007600002021-02-24 2:25PM EST760.0014.250.000.000.00-3012.50%
NVDA210618C007800002021-02-24 3:26PM EST780.0012.550.000.000.00-11012.50%
NVDA210618C008000002021-02-24 3:00PM EST800.0010.770.000.000.00-118012.50%
NVDA210618C008200002021-02-24 10:25AM EST820.007.500.000.000.00-1012.50%
NVDA210618C008400002021-02-24 3:58PM EST840.008.000.000.000.00-12012.50%
NVDA210618C008600002021-02-24 3:53PM EST860.006.900.000.000.00-301012.50%
NVDA210618C008800002021-02-24 3:08PM EST880.006.100.000.000.00-5012.50%
NVDA210618C009000002021-02-24 3:58PM EST900.006.300.000.000.00-201012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618P000700002021-02-18 9:30AM EST70.000.030.000.000.00-25050.00%
NVDA210618P000750002021-01-27 3:15PM EST75.000.100.000.000.00-2050.00%
NVDA210618P000800002020-10-15 10:20AM EST80.000.180.000.230.00-26116127.15%
NVDA210618P000850002020-10-15 10:59AM EST85.000.230.000.190.00-53131121.09%
NVDA210618P000900002021-01-22 3:38PM EST90.000.040.000.140.00-1158114.06%
NVDA210618P000950002021-02-01 12:08PM EST95.000.050.000.000.00-27050.00%
NVDA210618P001000002021-02-08 10:05AM EST100.000.010.000.000.00-1050.00%
NVDA210618P001050002021-02-22 2:06PM EST105.000.050.000.000.00-1050.00%
NVDA210618P001100002021-02-17 2:14PM EST110.000.060.000.000.00-5050.00%
NVDA210618P001150002020-10-16 2:43PM EST115.000.330.070.310.00-2113109.28%
NVDA210618P001200002020-12-03 2:55PM EST120.000.230.000.570.00-5811111.33%
NVDA210618P001250002021-01-06 3:55PM EST125.000.220.000.180.00-428396.29%
NVDA210618P001300002021-01-13 1:19PM EST130.000.150.000.260.00-191,49197.27%
NVDA210618P001350002021-02-16 10:14AM EST135.000.100.000.000.00-1050.00%
NVDA210618P001400002021-02-17 3:59PM EST140.000.100.000.000.00-50050.00%
NVDA210618P001450002021-02-24 3:31PM EST145.000.150.000.000.00-1050.00%
NVDA210618P001500002021-02-23 10:54AM EST150.000.150.000.000.00-4050.00%
NVDA210618P001550002020-11-30 2:12PM EST155.000.530.010.800.00-1048097.56%
NVDA210618P001600002021-02-01 9:54AM EST160.000.110.000.000.00-7050.00%
NVDA210618P001650002021-02-18 3:32PM EST165.000.100.000.000.00-3050.00%
NVDA210618P001700002021-01-29 1:19PM EST170.000.110.000.000.00-5050.00%
NVDA210618P001750002021-02-09 11:46AM EST175.000.150.000.000.00-1050.00%
NVDA210618P001800002021-02-17 10:10AM EST180.000.150.000.000.00-5050.00%
NVDA210618P001850002021-02-23 1:09PM EST185.000.260.000.000.00-2050.00%
NVDA210618P001900002020-11-17 10:24AM EST190.001.000.440.700.00-212886.72%
NVDA210618P001950002021-02-01 1:40PM EST195.000.450.000.000.00-1025.00%
NVDA210618P002000002021-02-16 9:32AM EST200.000.110.000.000.00-2025.00%
NVDA210618P002050002020-12-29 9:43AM EST205.000.650.210.760.00-109279.44%
NVDA210618P002100002021-02-12 3:47PM EST210.000.260.000.000.00-1025.00%
NVDA210618P002150002021-02-10 9:47AM EST215.000.260.000.000.00-66025.00%
NVDA210618P002200002021-02-19 1:43PM EST220.000.250.000.000.00-1025.00%
NVDA210618P002250002021-02-12 3:49PM EST225.000.300.000.000.00-1025.00%
NVDA210618P002300002021-01-28 11:01AM EST230.000.330.000.000.00-140025.00%
NVDA210618P002350002021-02-24 1:56PM EST235.000.360.000.000.00-24025.00%
NVDA210618P002400002021-02-23 12:39PM EST240.000.650.000.000.00-1025.00%
NVDA210618P002450002021-02-24 12:32PM EST245.000.500.000.000.00-3025.00%
NVDA210618P002500002021-02-22 3:34PM EST250.000.600.000.000.00-1025.00%
NVDA210618P002550002021-02-22 12:19PM EST255.000.550.000.000.00-1025.00%
NVDA210618P002600002021-02-16 2:41PM EST260.000.460.000.000.00-2025.00%
NVDA210618P002650002021-02-08 11:58AM EST265.000.970.000.000.00-1025.00%
NVDA210618P002700002021-02-11 2:33PM EST270.000.620.000.000.00-15025.00%
NVDA210618P002750002021-02-24 2:41PM EST275.000.750.000.000.00-4025.00%
NVDA210618P002800002021-02-17 12:37PM EST280.000.830.000.000.00-1025.00%
NVDA210618P002850002021-02-24 12:39PM EST285.000.900.000.000.00-1025.00%
NVDA210618P002900002021-02-19 11:54AM EST290.001.500.000.000.00-1025.00%
NVDA210618P002950002021-02-22 3:55PM EST295.001.480.000.000.00-32025.00%
NVDA210618P003000002021-02-24 2:07PM EST300.001.250.000.000.00-31025.00%
NVDA210618P003100002021-02-04 3:50PM EST310.001.700.000.000.00-1025.00%
NVDA210618P003150002021-02-16 11:22AM EST315.001.160.000.000.00-33025.00%
NVDA210618P003200002021-02-16 12:21PM EST320.002.350.000.000.00-30025.00%
NVDA210618P003300002021-02-08 11:45AM EST330.001.980.000.000.00-1025.00%
NVDA210618P003400002021-02-18 9:30AM EST340.002.500.000.000.00-1025.00%
NVDA210618P003500002021-02-22 11:54AM EST350.002.780.000.000.00-5012.50%
NVDA210618P003600002021-02-24 2:35PM EST360.003.400.000.000.00-1012.50%
NVDA210618P003700002021-02-22 3:39PM EST370.004.750.000.000.00-1012.50%
NVDA210618P003800002021-02-24 1:36PM EST380.005.030.000.000.00-13012.50%
NVDA210618P003900002021-02-24 3:23PM EST390.005.550.000.000.00-110012.50%
NVDA210618P004000002021-02-24 1:57PM EST400.007.150.000.000.00-15012.50%
NVDA210618P004100002021-02-23 12:42PM EST410.009.160.000.000.00-1012.50%
NVDA210618P004200002021-02-23 12:57PM EST420.0013.290.000.000.00-15012.50%
NVDA210618P004300002021-02-24 3:45PM EST430.0010.080.000.000.00-60012.50%
NVDA210618P004400002021-02-24 3:44PM EST440.0011.750.000.000.00-18012.50%
NVDA210618P004500002021-02-24 3:02PM EST450.0014.500.000.000.00-5006.25%
NVDA210618P004600002021-02-24 3:27PM EST460.0016.100.000.000.00-21806.25%
NVDA210618P004650002021-02-24 1:16PM EST465.0018.250.000.000.00-11506.25%
NVDA210618P004700002021-02-23 9:30AM EST470.0027.150.000.000.00-2406.25%
NVDA210618P004750002021-02-24 1:13PM EST475.0021.150.000.000.00-2006.25%
NVDA210618P004800002021-02-24 11:23AM EST480.0021.800.000.000.00-5306.25%
NVDA210618P004850002021-02-24 3:07PM EST485.0023.000.000.000.00-106.25%
NVDA210618P004900002021-02-24 1:33PM EST490.0025.400.000.000.00-1006.25%
NVDA210618P004950002021-02-24 3:36PM EST495.0024.900.000.000.00-106.25%
NVDA210618P005000002021-02-24 3:11PM EST500.0026.650.000.000.00-1906.25%
NVDA210618P005050002021-02-22 10:10AM EST505.0038.550.000.000.00-306.25%
NVDA210618P005100002021-02-24 3:43PM EST510.0030.000.000.000.00-406.25%
NVDA210618P005150002021-02-24 3:12PM EST515.0032.940.000.000.00-1203.13%
NVDA210618P005200002021-02-24 2:13PM EST520.0034.440.000.000.00-1003.13%
NVDA210618P005250002021-02-24 11:38AM EST525.0041.000.000.000.00-803.13%
NVDA210618P005300002021-02-24 3:17PM EST530.0038.470.000.000.00-4803.13%
NVDA210618P005350002021-02-24 2:13PM EST535.0041.140.000.000.00-103.13%
NVDA210618P005400002021-02-24 10:12AM EST540.0052.500.000.000.00-103.13%
NVDA210618P005450002021-02-24 12:43PM EST545.0046.650.000.000.00-1903.13%
NVDA210618P005500002021-02-24 3:32PM EST550.0046.830.000.000.00-1901.56%
NVDA210618P005550002021-02-24 3:32PM EST555.0049.420.000.000.00-3801.56%
NVDA210618P005600002021-02-24 2:53PM EST560.0051.870.000.000.00-10501.56%
NVDA210618P005650002021-02-24 1:18PM EST565.0056.340.000.000.00-2200.78%
NVDA210618P005700002021-02-24 3:34PM EST570.0056.500.000.000.00-4900.78%
NVDA210618P005750002021-02-24 2:54PM EST575.0059.700.000.000.00-1800.39%
NVDA210618P005800002021-02-24 3:50PM EST580.0062.040.000.000.00-5400.00%
NVDA210618P005850002021-02-19 1:17PM EST585.0080.500.000.000.00-200.00%
NVDA210618P005900002021-02-24 2:31PM EST590.0067.970.000.000.00-600.00%
NVDA210618P005950002021-02-22 3:45PM EST595.0089.590.000.000.00-700.00%
NVDA210618P006000002021-02-24 2:31PM EST600.0073.880.000.000.00-700.00%
NVDA210618P006050002021-02-24 1:18PM EST605.0079.540.000.000.00-200.00%
NVDA210618P006100002021-02-19 3:35PM EST610.0072.800.000.000.00-500.00%
NVDA210618P006150002021-02-22 2:06PM EST615.0077.500.000.000.00-100.00%
NVDA210618P006200002021-02-19 12:43PM EST620.0078.650.000.000.00-200.00%
NVDA210618P006250002021-02-23 9:38AM EST625.00110.900.000.000.00-200.00%
NVDA210618P006300002021-02-18 1:49PM EST630.0089.980.000.000.00-100.00%
NVDA210618P006350002021-02-12 3:12PM EST635.0091.420.000.000.00-600.00%
NVDA210618P006400002021-02-22 12:52PM EST640.0094.050.000.000.00-100.00%
NVDA210618P006450002021-02-19 10:49AM EST645.0092.200.000.000.00-200.00%
NVDA210618P006500002021-02-24 3:11PM EST650.00108.450.000.000.00-100.00%
NVDA210618P006550002021-02-18 12:01PM EST655.00109.600.000.000.00-300.00%
NVDA210618P006600002021-02-17 10:46AM EST660.00107.710.000.000.00-400.00%
NVDA210618P006650002021-02-18 10:33AM EST665.00117.350.000.000.00-200.00%
NVDA210618P006700002021-02-22 10:22AM EST670.00145.300.000.000.00-600.00%
NVDA210618P006800002021-02-23 11:29AM EST680.00146.000.000.000.00-400.00%
NVDA210618P007000002021-02-23 1:37PM EST700.00163.540.000.000.00-200.00%
NVDA210618P007200002021-02-24 11:17AM EST720.00173.500.000.000.00-200.00%
NVDA210618P007400002021-02-23 3:40PM EST740.00186.100.000.000.00-600.00%
NVDA210618P007600002021-02-16 1:20PM EST760.00174.400.000.000.00-1100.00%
NVDA210618P007800002021-02-19 10:23AM EST780.00197.300.000.000.00-600.00%
NVDA210618P008000002021-02-11 10:58AM EST800.00222.800.000.000.00-100.00%
NVDA210618P008200002021-02-16 12:05PM EST820.00233.000.000.000.00-200.00%
NVDA210618P008400002020-12-03 3:39PM EST840.00310.75319.20323.150.00-1740102.57%
NVDA210618P008600002021-02-23 12:21PM EST860.00313.600.000.000.00-100.00%