Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.63-2.29 (-0.46%)
As of 9:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917C002000002020-09-22 2:42PM EDT200.00305.30297.50303.000.00-11268.08%
NVDA210917C002100002020-09-02 3:52PM EDT210.00368.77288.50292.500.00-3365.34%
NVDA210917C002200002020-08-31 3:21PM EDT220.00324.27280.00285.000.00-1365.87%
NVDA210917C002500002020-09-22 3:57PM EDT250.00244.00254.50258.000.00-13062.44%
NVDA210917C002700002020-08-24 12:14AM EDT270.00233.830.000.000.00--00.00%
NVDA210917C002800002020-09-15 1:04PM EDT280.00254.22229.05233.000.00-1659.60%
NVDA210917C002900002020-09-03 12:28PM EDT290.00257.67221.00225.000.00-1258.89%
NVDA210917C003000002020-09-24 3:50PM EDT300.00212.00211.90215.500.00-21256.80%
NVDA210917C003100002020-08-26 11:29AM EDT310.00220.35204.05208.000.00-1356.30%
NVDA210917C003200002020-09-10 3:02PM EDT320.00202.26198.00202.000.00-2857.16%
NVDA210917C003300002020-08-17 12:10AM EDT330.00148.72213.50218.350.00--275.29%
NVDA210917C003400002020-09-10 9:44AM EDT340.00188.70183.00187.000.00-11555.77%
NVDA210917C003500002020-09-16 3:42PM EDT350.00166.00175.00179.500.00-22754.75%
NVDA210917C003600002020-08-31 2:27PM EDT360.00214.31168.05172.000.00-4354.06%
NVDA210917C003700002020-09-22 10:13AM EDT370.00162.00163.00167.000.00-3054.85%
NVDA210917C003800002020-09-18 10:20AM EDT380.00162.50156.50160.500.00-22954.44%
NVDA210917C003900002020-09-23 3:17PM EDT390.00145.70150.00153.500.00-12253.76%
NVDA210917C004000002020-09-16 9:38AM EDT400.00148.48144.00147.500.00-26953.49%
NVDA210917C004100002020-09-15 12:19PM EDT410.00158.30138.50141.900.00-1053.40%
NVDA210917C004200002020-09-21 1:26PM EDT420.00133.35132.00136.000.00-36352.81%
NVDA210917C004300002020-09-04 3:06PM EDT430.00149.00127.00130.800.00-21052.79%
NVDA210917C004400002020-09-24 12:41PM EDT440.00125.63121.50125.500.00-4052.50%
NVDA210917C004500002020-09-24 12:41PM EDT450.00120.63117.05120.450.00-46352.49%
NVDA210917C004600002020-09-17 11:34AM EDT460.00120.00112.00116.500.00-14052.52%
NVDA210917C004700002020-09-24 11:35AM EDT470.00113.00107.00111.000.00-22752.05%
NVDA210917C004800002020-09-24 9:55AM EDT480.00105.50103.10106.450.00-16652.06%
NVDA210917C004900002020-09-24 10:14AM EDT490.00104.4598.00102.000.00-34751.70%
NVDA210917C005000002020-09-24 2:01PM EDT500.0098.0094.5098.500.00-817451.93%
NVDA210917C005200002020-09-23 12:43PM EDT520.0088.6586.0590.000.00-112751.38%
NVDA210917C005400002020-09-24 3:13PM EDT540.0081.2279.0083.000.00-25651.31%
NVDA210917C005600002020-09-23 3:52PM EDT560.0069.8372.5076.500.00-2027751.23%
NVDA210917C005800002020-09-18 1:25PM EDT580.0064.7566.0070.000.00-16450.90%
NVDA210917C006000002020-09-24 1:55PM EDT600.0064.0060.6564.500.00-821350.88%
NVDA210917C006200002020-09-24 9:31AM EDT620.0054.0056.0059.000.00-11750.83%
NVDA210917C006400002020-09-22 12:09PM EDT640.0049.8051.2554.500.00-15350.80%
NVDA210917C006600002020-09-21 1:37PM EDT660.0049.4547.0550.150.00-184050.76%
NVDA210917C006800002020-09-21 3:13PM EDT680.0044.5043.1046.500.00-22650.79%
NVDA210917C007000002020-09-21 11:44AM EDT700.0041.9039.5542.500.00-215450.66%
NVDA210917C007200002020-09-23 10:23AM EDT720.0038.8036.3539.100.00-1034350.63%
NVDA210917C007400002020-09-22 9:45AM EDT740.0034.2833.3036.500.00-29650.73%
NVDA210917C007600002020-09-22 11:34AM EDT760.0030.6230.5033.850.00-712650.75%
NVDA210917C007800002020-09-14 3:49PM EDT780.0039.0028.0530.650.00-3450.56%
NVDA210917C008000002020-09-24 1:40PM EDT800.0028.4025.7528.500.00-24350.62%
NVDA210917C008200002020-09-24 11:42AM EDT820.0026.2023.7526.650.00-13550.76%
NVDA210917C008400002020-09-23 10:23AM EDT840.0023.8221.9024.500.00-114350.73%
NVDA210917C008600002020-09-24 10:21AM EDT860.0020.6020.2022.950.00-3050.86%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917P002000002020-09-14 1:32PM EDT200.004.743.805.000.00-12658.00%
NVDA210917P002100002020-09-18 11:42AM EDT210.005.704.806.000.00-1957.80%
NVDA210917P002200002020-09-22 2:01PM EDT220.006.005.506.950.00-1356.91%
NVDA210917P002300002020-09-04 1:05PM EDT230.0010.906.458.000.00-2356.23%
NVDA210917P002400002020-09-04 10:40AM EDT240.0015.007.709.000.00-2055.61%
NVDA210917P002500002020-09-16 1:10PM EDT250.009.708.7510.400.00-52354.99%
NVDA210917P002600002020-09-16 3:31PM EDT260.0011.8510.1511.800.00-1354.47%
NVDA210917P002700002020-09-24 2:48PM EDT270.0012.1511.7513.350.00-2654.03%
NVDA210917P002800002020-09-04 9:30AM EDT280.0019.5513.4015.050.00-148553.54%
NVDA210917P002900002020-09-14 12:38PM EDT290.0014.8815.2016.850.00-184253.06%
NVDA210917P003000002020-09-24 11:41AM EDT300.0017.8017.1518.500.00-211752.43%
NVDA210917P003100002020-09-04 9:42AM EDT310.0021.1519.1521.100.00-1352.18%
NVDA210917P003200002020-09-24 2:04PM EDT320.0021.5021.3523.550.00-211451.80%
NVDA210917P003300002020-09-24 3:37PM EDT330.0025.2024.1526.050.00-89251.57%
NVDA210917P003400002020-09-16 12:50PM EDT340.0028.6026.6528.900.00-56851.22%
NVDA210917P003500002020-09-21 10:13AM EDT350.0034.1529.8531.750.00-15751.02%
NVDA210917P003600002020-09-18 9:30AM EDT360.0033.5532.8535.050.00-26050.77%
NVDA210917P003700002020-09-21 1:46PM EDT370.0037.1536.1538.400.00-1810850.53%
NVDA210917P003800002020-09-22 12:07PM EDT380.0040.5039.6541.950.00-717950.30%
NVDA210917P003900002020-09-18 3:13PM EDT390.0042.6043.2045.750.00-13050.06%
NVDA210917P004000002020-09-24 1:53PM EDT400.0047.0547.2549.550.00-2001,48750.60%
NVDA210917P004100002020-09-21 2:32PM EDT410.0054.1551.1053.900.00-409150.53%
NVDA210917P004200002020-09-21 3:06PM EDT420.0057.9055.7058.300.00-4728550.38%
NVDA210917P004300002020-09-24 1:16PM EDT430.0059.6060.0562.900.00-220950.25%
NVDA210917P004400002020-09-23 11:09AM EDT440.0063.3864.9067.500.00-733650.01%
NVDA210917P004500002020-09-23 9:40AM EDT450.0068.8069.6572.450.00-451,35649.88%
NVDA210917P004600002020-09-21 11:52AM EDT460.0079.3574.9077.500.00-8218749.71%
NVDA210917P004700002020-09-21 3:30PM EDT470.0081.5080.1582.950.00-979849.67%
NVDA210917P004800002020-09-24 3:37PM EDT480.0088.5085.4088.950.00-5110249.83%
NVDA210917P004900002020-09-24 3:18PM EDT490.0091.8090.4593.450.00-6016249.10%
NVDA210917P005000002020-09-15 10:44AM EDT500.00101.6596.80100.000.00-28349.39%
NVDA210917P005200002020-09-15 12:20PM EDT520.00106.00108.00111.500.00-42048.87%
NVDA210917P005400002020-09-16 9:52AM EDT540.00119.95121.45124.500.00-118048.82%
NVDA210917P005600002020-09-15 10:21AM EDT560.00127.05134.60138.500.00-20021749.01%
NVDA210917P005800002020-09-15 10:21AM EDT580.00140.10148.40151.500.00-20020748.41%
NVDA210917P006000002020-09-02 2:17PM EDT600.00140.00162.75166.500.00-61148.60%
NVDA210917P006400002020-08-04 10:38AM EDT640.00223.00190.05195.950.00--047.98%
NVDA210917P006600002020-08-06 9:46AM EDT660.00237.75213.95219.000.00--250.52%
NVDA210917P007000002020-09-04 3:23PM EDT700.00246.17239.50244.000.00-1147.58%
NVDA210917P008000002020-09-08 1:22PM EDT800.00339.84326.00330.000.00-1046.87%
NVDA210917P008400002020-09-21 12:01AM EDT840.00366.42362.50366.500.00--246.99%
NVDA210917P008600002020-09-21 12:01AM EDT860.00384.55381.00384.500.00--046.65%