Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
590.76+9.84 (+1.69%)
As of 2:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917C002000002021-04-28 11:53AM EDT200.00411.95388.55391.200.00-856875.00%
NVDA210917C002100002021-03-18 12:56PM EDT210.00311.35425.60429.150.00-115209.71%
NVDA210917C002200002020-10-01 12:12PM EDT220.00327.85284.50289.500.00-450.00%
NVDA210917C002300002021-04-22 1:06PM EDT230.00379.75359.20361.350.00-14268.36%
NVDA210917C002400002021-03-09 2:39PM EDT240.00264.35333.85340.350.00-3580.00%
NVDA210917C002500002021-02-17 1:39PM EDT250.00348.90262.50270.150.00-1310.00%
NVDA210917C002600002021-04-07 3:53PM EDT260.00305.00328.85331.700.00-1364.11%
NVDA210917C002700002020-08-24 12:14AM EDT270.00233.830.000.000.00--00.00%
NVDA210917C002800002021-03-04 10:53AM EDT280.00231.45269.50278.600.00-1100.00%
NVDA210917C002900002021-03-30 10:29AM EDT290.00223.18321.80324.200.00-214115.06%
NVDA210917C003000002021-05-07 1:04PM EDT300.00294.25289.50291.90+21.00+7.69%514955.44%
NVDA210917C003100002021-04-07 2:13PM EDT310.00260.43279.80281.650.00-1451.05%
NVDA210917C003200002021-04-15 11:42AM EDT320.00319.47270.80272.850.00-14950.13%
NVDA210917C003300002021-04-22 10:59AM EDT330.00283.65260.30262.550.00-1852.22%
NVDA210917C003400002021-04-12 1:39PM EDT340.00262.66250.00252.750.00-101550.83%
NVDA210917C003500002021-03-22 9:43AM EDT350.00177.10261.50263.750.00-13490.13%
NVDA210917C003600002021-04-13 11:25AM EDT360.00261.02230.50232.700.00-11346.01%
NVDA210917C003700002021-05-06 2:38PM EDT370.00206.30220.90223.650.00-55947.38%
NVDA210917C003800002021-05-03 2:56PM EDT380.00219.30211.50214.500.00-36647.66%
NVDA210917C003900002021-04-12 2:12PM EDT390.00222.59201.85203.950.00-612643.76%
NVDA210917C004000002021-05-05 11:56AM EDT400.00193.60192.45194.500.00-28043.04%
NVDA210917C004100002021-04-20 1:54PM EDT410.00188.90183.55185.85-11.00-5.50%17643.95%
NVDA210917C004200002021-04-14 10:39AM EDT420.00230.61173.95176.050.00-48942.04%
NVDA210917C004300002021-04-22 3:30PM EDT430.00173.00165.45167.700.00-34842.80%
NVDA210917C004400002021-05-05 2:11PM EDT440.00151.00156.70158.700.00-510742.07%
NVDA210917C004450002021-02-25 4:38PM EDT445.00123.0091.7095.950.00-6120.00%
NVDA210917C004500002021-05-07 10:19AM EDT450.00147.00147.80149.70+2.50+1.73%21,69941.16%
NVDA210917C004550002021-05-03 11:53AM EDT455.00149.25143.80145.500.00-19641.07%
NVDA210917C004600002021-04-30 9:56AM EDT460.00158.14138.65140.950.00-19140.45%
NVDA210917C004650002021-05-06 2:08PM EDT465.00123.90134.75136.700.00-1740.19%
NVDA210917C004700002021-04-27 9:30AM EDT470.00166.33130.60132.650.00-212940.12%
NVDA210917C004750002021-04-21 10:18AM EDT475.00148.20126.55128.600.00-26239.99%
NVDA210917C004800002021-05-05 10:46AM EDT480.00124.81122.65124.600.00-152039.85%
NVDA210917C004850002021-04-20 12:39PM EDT485.00135.25118.75120.550.00-54339.60%
NVDA210917C004900002021-05-03 2:14PM EDT490.00120.15114.80116.750.00-135239.56%
NVDA210917C004950002021-04-20 3:11PM EDT495.00114.05111.40113.30-14.15-11.04%18739.80%
NVDA210917C005000002021-05-07 1:25PM EDT500.00108.91107.30109.25+12.46+12.92%478239.38%
NVDA210917C005050002021-04-20 11:06AM EDT505.00124.60103.80106.050.00-411439.72%
NVDA210917C005100002021-05-03 10:43AM EDT510.00111.53100.45102.450.00-712339.60%
NVDA210917C005150002021-05-06 9:59AM EDT515.0091.0096.7098.400.00-27339.03%
NVDA210917C005200002021-05-07 1:06PM EDT520.0095.8093.7094.75+7.70+8.74%154438.77%
NVDA210917C005250002021-05-06 10:53AM EDT525.0082.7290.1091.550.00-357738.85%
NVDA210917C005300002021-05-05 12:09PM EDT530.0088.3087.4588.450.00-332738.94%
NVDA210917C005350002021-05-05 10:35AM EDT535.0083.3083.5085.350.00-36738.96%
NVDA210917C005400002021-05-07 2:22PM EDT540.0081.0080.5081.65+4.82+6.33%232538.45%
NVDA210917C005450002021-05-05 10:07AM EDT545.0076.3777.5579.000.00-134338.72%
NVDA210917C005500002021-05-06 1:41PM EDT550.0080.7474.5575.95+15.74+24.22%11,01738.61%
NVDA210917C005550002021-05-07 1:36PM EDT555.0073.1372.0573.15+5.89+8.76%525538.64%
NVDA210917C005600002021-05-07 2:14PM EDT560.0069.8668.6069.95+4.36+6.66%51,27538.31%
NVDA210917C005650002021-05-07 9:39AM EDT565.0069.4066.0567.45+7.50+12.12%218538.45%
NVDA210917C005700002021-05-07 12:15PM EDT570.0067.2563.1064.50+12.25+22.27%4233938.20%
NVDA210917C005750002021-05-07 12:57PM EDT575.0063.9060.8062.15+11.10+21.02%786638.34%
NVDA210917C005800002021-05-07 2:19PM EDT580.0059.0058.0059.30+4.00+7.27%3265438.07%
NVDA210917C005850002021-05-06 3:19PM EDT585.0057.5055.5556.80+7.40+14.77%113837.99%
NVDA210917C005900002021-05-07 2:35PM EDT590.0054.1553.3554.90+6.85+14.48%5432738.28%
NVDA210917C005950002021-05-07 11:31AM EDT595.0051.5551.1052.45+5.95+13.05%2611438.14%
NVDA210917C006000002021-05-07 1:29PM EDT600.0049.5548.8050.00+4.30+9.50%921,20137.95%
NVDA210917C006050002021-05-07 1:29PM EDT605.0047.3546.4047.85+5.55+13.28%722337.91%
NVDA210917C006100002021-05-07 2:36PM EDT610.0045.0045.0046.05+4.58+11.33%528238.08%
NVDA210917C006150002021-05-07 11:40AM EDT615.0045.7543.0043.70+7.80+20.55%2724037.80%
NVDA210917C006200002021-05-07 12:03PM EDT620.0040.5041.1041.75+2.85+7.57%3557937.77%
NVDA210917C006250002021-05-07 2:23PM EDT625.0039.2538.9539.95+4.05+11.51%915737.79%
NVDA210917C006300002021-05-07 2:21PM EDT630.0037.5036.9538.05+5.35+16.64%926837.69%
NVDA210917C006350002021-05-07 2:23PM EDT635.0035.6535.4036.40+7.09+24.82%431237.72%
NVDA210917C006400002021-05-07 11:58AM EDT640.0035.6533.5034.60+5.02+16.39%2763637.61%
NVDA210917C006600002021-05-07 2:21PM EDT660.0028.0027.6528.30+2.89+11.51%161,28137.34%
NVDA210917C006800002021-05-07 1:57PM EDT680.0022.9522.6023.10+3.32+16.91%5053137.21%
NVDA210917C007000002021-05-07 1:27PM EDT700.0018.7018.2519.20+1.20+6.86%481,56237.49%
NVDA210917C007200002021-05-07 12:47PM EDT720.0016.2015.0015.60+2.64+19.47%1258137.46%
NVDA210917C007400002021-05-07 2:10PM EDT740.0012.6512.2012.85+1.35+11.95%3947937.68%
NVDA210917C007600002021-05-07 2:33PM EDT760.0010.409.9510.45+1.27+13.91%2883637.75%
NVDA210917C007800002021-05-06 11:43AM EDT780.007.658.208.600.00-440537.99%
NVDA210917C008000002021-05-07 2:37PM EDT800.006.906.857.10+1.00+16.95%251,53638.25%
NVDA210917C008200002021-05-07 11:02AM EDT820.006.505.655.95+1.10+20.37%133238.65%
NVDA210917C008400002021-05-06 1:20PM EDT840.004.254.705.000.00-534839.05%
NVDA210917C008600002021-05-07 12:07PM EDT860.004.253.954.20+0.55+14.86%182,00239.41%
NVDA210917C008800002021-05-05 1:07PM EDT880.003.703.353.600.00-424539.92%
NVDA210917C009000002021-05-07 12:31PM EDT900.003.202.893.10+0.30+10.34%21,04240.42%
NVDA210917C009200002021-05-05 1:08PM EDT920.002.802.462.690.00-133440.94%
NVDA210917C009400002021-05-07 11:11AM EDT940.002.352.142.37+0.10+4.44%1838741.53%
NVDA210917C009600002021-05-05 2:52PM EDT960.002.081.862.100.00-34242.13%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917P002000002021-05-04 11:50AM EDT200.000.150.150.24-0.09-37.50%130068.36%
NVDA210917P002100002021-04-13 12:44PM EDT210.000.350.030.270.00-24863.67%
NVDA210917P002200002021-05-04 11:08AM EDT220.000.300.070.290.00-207162.11%
NVDA210917P002300002021-05-07 12:37PM EDT230.000.280.110.32-0.06-17.65%284560.60%
NVDA210917P002400002021-04-22 3:22PM EDT240.000.500.160.370.00-163959.38%
NVDA210917P002500002021-04-30 11:18AM EDT250.000.430.350.420.00-132759.42%
NVDA210917P002600002021-03-26 1:58PM EDT260.001.340.350.600.00-285258.42%
NVDA210917P002700002021-04-13 10:43AM EDT270.000.450.310.540.00-182955.15%
NVDA210917P002800002021-04-20 11:35AM EDT280.000.730.480.590.00-742154.37%
NVDA210917P002900002021-05-06 10:05AM EDT290.000.800.560.670.00-120353.00%
NVDA210917P003000002021-05-07 2:00PM EDT300.000.650.570.76-0.15-18.75%32,40151.25%
NVDA210917P003100002021-05-04 10:38AM EDT310.001.130.680.860.00-112050.02%
NVDA210917P003200002021-05-06 10:38AM EDT320.001.100.820.990.00-1236749.62%
NVDA210917P003300002021-05-03 3:40PM EDT330.001.110.981.140.00-115048.45%
NVDA210917P003400002021-05-04 1:00PM EDT340.001.951.161.320.00-153747.36%
NVDA210917P003500002021-05-05 3:41PM EDT350.001.851.391.640.00-184646.88%
NVDA210917P003600002021-04-30 1:51PM EDT360.002.271.651.910.00-244645.92%
NVDA210917P003700002021-05-04 12:22PM EDT370.003.401.982.250.00-21,30945.09%
NVDA210917P003800002021-05-04 3:24PM EDT380.003.562.372.640.00-356444.28%
NVDA210917P003900002021-05-05 2:39PM EDT390.003.902.843.150.00-151,04943.67%
NVDA210917P004000002021-05-07 1:24PM EDT400.003.503.503.70-0.80-18.60%523,42142.96%
NVDA210917P004100002021-05-03 12:45PM EDT410.004.464.104.400.00-31,01742.42%
NVDA210917P004200002021-05-07 11:25AM EDT420.004.904.905.20-1.17-19.28%331,10141.88%
NVDA210917P004300002021-05-07 12:44PM EDT430.005.805.806.15-1.75-23.18%91,63641.41%
NVDA210917P004400002021-05-06 3:33PM EDT440.008.956.957.250.00-1294340.96%
NVDA210917P004450002021-05-05 10:25AM EDT445.009.107.507.800.00-657540.66%
NVDA210917P004500002021-05-07 2:00PM EDT450.008.508.108.35-1.50-15.00%76,09340.30%
NVDA210917P004550002021-05-07 1:56PM EDT455.009.108.859.15-2.65-22.55%1950140.26%
NVDA210917P004600002021-05-07 2:01PM EDT460.0010.059.559.95-1.45-12.61%3797740.14%
NVDA210917P004650002021-05-07 12:07PM EDT465.0010.2510.3510.80-3.75-26.79%336140.02%
NVDA210917P004700002021-05-07 12:20PM EDT470.0011.1511.2511.65-3.81-25.47%1187239.84%
NVDA210917P004750002021-05-07 2:14PM EDT475.0012.4212.1512.55-3.53-22.13%1549239.66%
NVDA210917P004800002021-05-07 2:14PM EDT480.0013.4013.2513.80-2.20-14.10%561,47439.82%
NVDA210917P004850002021-05-07 2:00PM EDT485.0014.7514.1514.65-3.01-16.95%735839.46%
NVDA210917P004900002021-05-07 12:10PM EDT490.0015.3015.4016.10-1.85-10.79%161,85539.69%
NVDA210917P004950002021-05-07 12:36PM EDT495.0016.3516.4516.95-4.75-22.51%14128039.22%
NVDA210917P005000002021-05-07 2:05PM EDT500.0018.3117.7018.25-4.24-18.80%493,36039.15%
NVDA210917P005050002021-05-07 11:52AM EDT505.0018.3519.1519.80-5.65-23.54%7949239.27%
NVDA210917P005100002021-05-07 12:19PM EDT510.0019.8020.5021.35-2.25-10.20%645639.30%
NVDA210917P005150002021-05-07 10:42AM EDT515.0020.9021.8522.50-6.85-24.68%325838.92%
NVDA210917P005200002021-05-07 1:07PM EDT520.0023.6523.5024.05-5.45-18.73%381,36238.84%
NVDA210917P005250002021-05-07 12:29PM EDT525.0024.4625.1025.50-7.89-24.39%531438.61%
NVDA210917P005300002021-05-07 1:30PM EDT530.0027.2526.8527.35-2.95-9.77%661,66238.67%
NVDA210917P005350002021-05-07 2:32PM EDT535.0028.6728.4529.05-4.73-14.16%2448038.54%
NVDA210917P005400002021-05-07 2:01PM EDT540.0031.3530.7031.05-5.54-15.02%61,84638.59%
NVDA210917P005450002021-05-07 11:47AM EDT545.0031.0732.5032.85-7.00-18.39%336538.43%
NVDA210917P005500002021-05-06 1:14PM EDT550.0032.2934.5034.90-7.51-18.87%397338.40%
NVDA210917P005550002021-05-07 10:58AM EDT555.0034.8036.5537.05-6.80-16.35%219238.39%
NVDA210917P005600002021-05-07 10:55AM EDT560.0038.8038.7539.45-3.30-7.84%2748338.52%
NVDA210917P005650002021-05-07 11:44AM EDT565.0039.1741.0541.55-10.13-20.55%8824338.36%
NVDA210917P005700002021-05-07 11:44AM EDT570.0041.7043.3543.85-8.90-17.59%3449238.30%
NVDA210917P005750002021-05-07 2:18PM EDT575.0045.6545.1546.00-8.53-15.74%1121538.07%
NVDA210917P005800002021-05-07 10:55AM EDT580.0048.0547.8048.70-5.95-11.02%1043938.19%
NVDA210917P005850002021-05-07 10:55AM EDT585.0050.6050.1551.65-7.80-13.36%49038.43%
NVDA210917P005900002021-05-07 2:02PM EDT590.0053.2052.9053.70-8.95-14.40%7418637.99%
NVDA210917P005950002021-05-07 2:18PM EDT595.0055.9055.6057.00-10.00-15.17%3815738.37%
NVDA210917P006000002021-05-07 2:24PM EDT600.0059.2058.2059.10-8.19-12.15%14458237.86%
NVDA210917P006050002021-05-07 2:10PM EDT605.0061.5061.1562.55-6.45-9.49%611938.25%
NVDA210917P006100002021-05-07 9:42AM EDT610.0062.5564.0565.55-10.95-14.90%512438.27%
NVDA210917P006150002021-05-04 3:15PM EDT615.0067.5067.0568.55-13.15-16.31%18238.25%
NVDA210917P006200002021-05-06 10:42AM EDT620.0070.7070.1070.75-9.50-11.85%211337.61%
NVDA210917P006250002021-05-04 11:40AM EDT625.0073.1573.2074.70-11.60-13.69%26038.16%
NVDA210917P006300002021-05-06 1:03PM EDT630.0083.4776.4077.500.00-18437.85%
NVDA210917P006350002021-05-06 10:46AM EDT635.0088.5979.3080.250.00-9112137.46%
NVDA210917P006400002021-05-06 10:46AM EDT640.0082.1882.9584.15-7.82-8.69%321837.84%
NVDA210917P006600002021-05-05 9:40AM EDT660.0099.9596.5597.500.00-210137.32%
NVDA210917P006800002021-05-04 12:19PM EDT680.00132.90111.45112.450.00-210337.31%
NVDA210917P007000002021-05-06 9:37AM EDT700.00124.70127.40129.15-15.00-10.74%84038.12%
NVDA210917P007200002021-05-04 11:41AM EDT720.00167.47144.05146.000.00-12038.55%
NVDA210917P007400002021-05-07 2:00PM EDT740.00163.25160.70162.20-20.86-11.33%44037.81%
NVDA210917P007600002021-02-23 11:18AM EDT760.00235.95262.45268.700.00-445104.91%
NVDA210917P007800002021-03-05 1:26PM EDT780.00300.08232.50234.900.00-11970.52%
NVDA210917P008000002021-05-04 12:19PM EDT800.00239.60215.10217.700.00-13940.15%
NVDA210917P008200002021-02-08 3:23PM EDT820.00264.90322.70327.850.00-29114.05%
NVDA210917P008400002021-02-23 1:17PM EDT840.00304.32337.10342.250.00-116112.93%
NVDA210917P008600002021-03-25 11:13AM EDT860.00366.85255.00257.050.00-1310.00%
NVDA210917P008800002021-02-26 11:37AM EDT880.00351.25363.65372.000.00-22109.76%
NVDA210917P009000002021-04-16 9:35AM EDT900.00268.00311.75314.200.00-4644.53%
NVDA210917P009200002021-04-19 10:45AM EDT920.00304.55331.10332.750.00--143.12%
NVDA210917P009600002021-04-30 2:50PM EDT960.00359.30369.85371.850.00-1143.83%