Australia markets open in 9 hours 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.58+16.28 (+3.06%)
At close: 4:00PM EST

554.50 +5.92 (1.08%)
Pre-market: 8:23AM EST

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917C002000002021-02-26 10:50AM EST200.00344.000.000.000.00-1140.00%
NVDA210917C002100002021-01-25 9:30AM EST210.00343.10347.70350.800.00-21498.97%
NVDA210917C002200002020-10-01 11:12AM EST220.00327.85284.50289.500.00-450.00%
NVDA210917C002300002021-02-26 10:47AM EST230.00318.250.000.000.00-1420.00%
NVDA210917C002400002021-02-25 3:09PM EST240.00294.330.000.000.00-5560.00%
NVDA210917C002500002021-02-17 12:39PM EST250.00348.900.000.000.00-1310.00%
NVDA210917C002600002021-02-23 3:43PM EST260.00308.000.000.000.00-130.00%
NVDA210917C002700002020-08-23 11:14PM EST270.00233.830.000.000.00--00.00%
NVDA210917C002800002021-01-12 3:40PM EST280.00262.020.000.000.00-3100.00%
NVDA210917C002900002021-02-01 2:38PM EST290.00243.000.000.000.00-2120.00%
NVDA210917C003000002021-02-26 3:57PM EST300.00255.700.000.000.00-31420.00%
NVDA210917C003100002021-02-01 1:13PM EST310.00227.500.000.000.00-140.00%
NVDA210917C003200002021-02-09 12:05PM EST320.00262.000.000.000.00-1120.00%
NVDA210917C003300002021-02-25 10:22AM EST330.00238.450.000.000.00-170.00%
NVDA210917C003400002021-02-26 10:35AM EST340.00207.200.000.000.00-3230.00%
NVDA210917C003500002021-02-26 12:44PM EST350.00210.450.000.000.00-4370.00%
NVDA210917C003600002021-02-17 2:29PM EST360.00245.000.000.000.00-160.00%
NVDA210917C003700002021-01-26 9:45AM EST370.00183.80188.40194.550.00-15450.85%
NVDA210917C003800002021-02-25 2:43PM EST380.00175.000.000.000.00-2440.00%
NVDA210917C003900002021-02-25 10:05AM EST390.00185.000.000.000.00-11050.00%
NVDA210917C004000002021-02-26 3:43PM EST400.00170.070.000.000.00-1860.00%
NVDA210917C004100002021-02-26 3:59PM EST410.00160.800.000.000.00-2790.00%
NVDA210917C004200002021-02-24 9:53AM EST420.00165.210.000.000.00-1880.00%
NVDA210917C004300002021-02-26 2:19PM EST430.00143.000.000.000.00-2380.00%
NVDA210917C004400002021-02-25 3:10PM EST440.00127.000.000.000.00-11170.00%
NVDA210917C004450002021-02-25 3:38PM EST445.00123.000.000.000.00-6120.00%
NVDA210917C004500002021-02-26 3:34PM EST450.00131.940.000.000.00-11,6940.00%
NVDA210917C004550002021-01-20 12:49PM EST455.00115.35168.45170.550.00--680.00%
NVDA210917C004600002021-02-25 10:49AM EST460.00131.600.000.000.00-2560.00%
NVDA210917C004650002021-01-27 10:23AM EST465.00107.63119.65123.850.00-1450.21%
NVDA210917C004700002021-02-26 11:45AM EST470.00118.000.000.000.00-2490.00%
NVDA210917C004750002021-02-03 12:39PM EST475.00111.660.000.000.00-1190.00%
NVDA210917C004800002021-02-26 9:34AM EST480.00115.950.000.000.00-11290.00%
NVDA210917C004850002021-02-23 10:37AM EST485.00115.610.000.000.00-2110.00%
NVDA210917C004900002021-02-26 12:10PM EST490.00109.000.000.000.00-21640.00%
NVDA210917C004950002021-02-04 2:08PM EST495.0097.630.000.000.00-140.00%
NVDA210917C005000002021-02-26 2:36PM EST500.00102.000.000.000.00-142920.00%
NVDA210917C005050002021-02-26 12:58PM EST505.0099.450.000.000.00-10250.00%
NVDA210917C005100002021-02-23 1:43PM EST510.00101.730.000.000.00-25540.00%
NVDA210917C005150002021-02-26 1:06PM EST515.0094.600.000.000.00-3180.00%
NVDA210917C005200002021-02-26 3:09PM EST520.0092.000.000.000.00-153690.00%
NVDA210917C005250002021-02-26 12:43PM EST525.0090.300.000.000.00-24400.00%
NVDA210917C005300002021-02-26 3:14PM EST530.0086.100.000.000.00-13510.00%
NVDA210917C005350002021-02-26 3:59PM EST535.0083.690.000.000.00-27510.00%
NVDA210917C005400002021-02-26 3:33PM EST540.0080.740.000.000.00-954110.00%
NVDA210917C005450002021-02-26 2:47PM EST545.0078.040.000.000.00-19470.00%
NVDA210917C005500002021-02-26 3:35PM EST550.0076.350.000.000.00-451660.10%
NVDA210917C005550002021-02-26 1:49PM EST555.0075.750.000.000.00-201470.39%
NVDA210917C005600002021-02-26 3:53PM EST560.0073.700.000.000.00-2631,0190.78%
NVDA210917C005650002021-02-26 9:53AM EST565.0068.000.000.000.00-41100.78%
NVDA210917C005700002021-02-26 12:20PM EST570.0069.500.000.000.00-81451.56%
NVDA210917C005750002021-02-26 12:05PM EST575.0065.100.000.000.00-7901.56%
NVDA210917C005800002021-02-26 3:39PM EST580.0064.550.000.000.00-75051.56%
NVDA210917C005850002021-02-26 11:31AM EST585.0061.350.000.000.00-31321.56%
NVDA210917C005900002021-02-26 3:15PM EST590.0060.870.000.000.00-122471.56%
NVDA210917C005950002021-02-26 2:54PM EST595.0058.750.000.000.00-10873.13%
NVDA210917C006000002021-02-26 3:54PM EST600.0057.620.000.000.00-729703.13%
NVDA210917C006050002021-02-26 9:49AM EST605.0056.750.000.000.00-2553.13%
NVDA210917C006100002021-02-26 11:08AM EST610.0054.530.000.000.00-51353.13%
NVDA210917C006150002021-02-26 2:54PM EST615.0052.000.000.000.00-6573.13%
NVDA210917C006200002021-02-26 3:43PM EST620.0051.320.000.000.00-371693.13%
NVDA210917C006250002021-02-26 11:24AM EST625.0047.550.000.000.00-8813.13%
NVDA210917C006300002021-02-25 1:22PM EST630.0045.570.000.000.00-151753.13%
NVDA210917C006350002021-02-26 11:43AM EST635.0046.950.000.000.00-1793.13%
NVDA210917C006400002021-02-26 1:07PM EST640.0045.760.000.000.00-53773.13%
NVDA210917C006600002021-02-26 3:58PM EST660.0039.700.000.000.00-251,3136.25%
NVDA210917C006800002021-02-26 11:44AM EST680.0035.690.000.000.00-51916.25%
NVDA210917C007000002021-02-26 3:59PM EST700.0030.990.000.000.00-1151,1826.25%
NVDA210917C007200002021-02-26 12:54PM EST720.0029.000.000.000.00-85136.25%
NVDA210917C007400002021-02-26 10:28AM EST740.0023.000.000.000.00-41456.25%
NVDA210917C007600002021-02-26 12:36PM EST760.0022.650.000.000.00-35166.25%
NVDA210917C007800002021-02-26 1:07PM EST780.0020.000.000.000.00-12766.25%
NVDA210917C008000002021-02-26 3:54PM EST800.0017.370.000.000.00-521,02912.50%
NVDA210917C008200002021-02-25 3:42PM EST820.0014.260.000.000.00-427312.50%
NVDA210917C008400002021-02-24 3:11PM EST840.0019.300.000.000.00-128112.50%
NVDA210917C008600002021-02-26 1:52PM EST860.0012.540.000.000.00-51,45412.50%
NVDA210917C008800002021-02-26 2:36PM EST880.0011.350.000.000.00-910512.50%
NVDA210917C009000002021-02-26 3:34PM EST900.0010.000.000.000.00-713412.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917P002000002021-02-26 1:35PM EST200.000.800.000.000.00-219925.00%
NVDA210917P002100002021-01-27 10:51AM EST210.001.180.691.110.00-13860.83%
NVDA210917P002200002021-02-22 10:13AM EST220.000.850.000.000.00-16925.00%
NVDA210917P002300002021-02-23 12:59PM EST230.001.690.000.000.00-77183425.00%
NVDA210917P002400002021-02-25 9:47AM EST240.001.230.000.000.00-14425.00%
NVDA210917P002500002021-02-26 11:49AM EST250.001.900.000.000.00-132525.00%
NVDA210917P002600002021-02-24 12:01PM EST260.002.130.000.000.00-185325.00%
NVDA210917P002700002021-02-26 10:04AM EST270.003.000.000.000.00-282712.50%
NVDA210917P002800002021-02-26 9:30AM EST280.003.500.000.000.00-138112.50%
NVDA210917P002900002021-02-26 9:36AM EST290.003.950.000.000.00-117912.50%
NVDA210917P003000002021-02-26 1:46PM EST300.004.290.000.000.00-2258712.50%
NVDA210917P003100002021-02-25 3:51PM EST310.006.300.000.000.00-69212.50%
NVDA210917P003200002021-02-26 3:47PM EST320.005.650.000.000.00-2331412.50%
NVDA210917P003300002021-02-23 9:40AM EST330.009.050.000.000.00-111212.50%
NVDA210917P003400002021-02-24 2:20PM EST340.006.500.000.000.00-230112.50%
NVDA210917P003500002021-02-26 12:54PM EST350.009.000.000.000.00-539912.50%
NVDA210917P003600002021-02-26 2:58PM EST360.0010.510.000.000.00-430112.50%
NVDA210917P003700002021-02-26 9:48AM EST370.0013.750.000.000.00-138412.50%
NVDA210917P003800002021-02-26 12:38PM EST380.0013.800.000.000.00-152412.50%
NVDA210917P003900002021-02-26 11:32AM EST390.0016.450.000.000.00-24616.25%
NVDA210917P004000002021-02-26 3:09PM EST400.0017.500.000.000.00-252,3606.25%
NVDA210917P004100002021-02-26 11:35AM EST410.0020.450.000.000.00-166446.25%
NVDA210917P004200002021-02-24 1:27PM EST420.0019.750.000.000.00-1515456.25%
NVDA210917P004300002021-02-25 3:28PM EST430.0030.900.000.000.00-197776.25%
NVDA210917P004400002021-02-25 3:16PM EST440.0033.950.000.000.00-37746.25%
NVDA210917P004450002021-02-25 3:16PM EST445.0035.700.000.000.00-83766.25%
NVDA210917P004500002021-02-26 12:58PM EST450.0031.600.000.000.00-4044,7426.25%
NVDA210917P004550002021-02-25 3:26PM EST455.0039.300.000.000.00-72526.25%
NVDA210917P004600002021-02-23 2:33PM EST460.0035.230.000.000.00-45416.25%
NVDA210917P004650002021-02-26 9:49AM EST465.0039.200.000.000.00-10313.13%
NVDA210917P004700002021-02-26 12:14PM EST470.0038.200.000.000.00-156393.13%
NVDA210917P004750002021-02-26 9:58AM EST475.0043.050.000.000.00-482223.13%
NVDA210917P004800002021-02-26 1:13PM EST480.0042.000.000.000.00-77763.13%
NVDA210917P004850002021-02-26 2:51PM EST485.0044.370.000.000.00-1021683.13%
NVDA210917P004900002021-02-25 2:31PM EST490.0051.000.000.000.00-504233.13%
NVDA210917P004950002021-02-26 10:17AM EST495.0052.350.000.000.00-51703.13%
NVDA210917P005000002021-02-26 2:27PM EST500.0051.700.000.000.00-752,8033.13%
NVDA210917P005050002021-02-26 3:25PM EST505.0052.550.000.000.00-1312283.13%
NVDA210917P005100002021-02-26 10:35AM EST510.0061.150.000.000.00-3791.56%
NVDA210917P005150002021-02-26 1:05PM EST515.0058.050.000.000.00-2541.56%
NVDA210917P005200002021-02-26 11:25AM EST520.0062.560.000.000.00-36651.56%
NVDA210917P005250002021-02-25 3:34PM EST525.0072.300.000.000.00-401621.56%
NVDA210917P005300002021-02-25 2:40PM EST530.0071.500.000.000.00-171,4830.78%
NVDA210917P005350002021-02-26 10:24AM EST535.0073.640.000.000.00-61680.78%
NVDA210917P005400002021-02-25 12:25PM EST540.0074.910.000.000.00-98200.39%
NVDA210917P005450002021-02-26 11:52AM EST545.0075.600.000.000.00-3740.20%
NVDA210917P005500002021-02-25 3:45PM EST550.0084.930.000.000.00-134460.00%
NVDA210917P005550002021-02-26 10:16AM EST555.0084.400.000.000.00-1480.00%
NVDA210917P005600002021-02-26 2:54PM EST560.0081.950.000.000.00-12030.00%
NVDA210917P005650002021-02-26 1:31PM EST565.0083.600.000.000.00-31420.00%
NVDA210917P005700002021-02-25 10:43AM EST570.0083.880.000.000.00-22450.00%
NVDA210917P005750002021-02-25 2:02PM EST575.0099.220.000.000.00-11380.00%
NVDA210917P005800002021-02-26 10:32AM EST580.00102.600.000.000.00-1790.00%
NVDA210917P005850002021-02-26 10:46AM EST585.00100.050.000.000.00-25570.00%
NVDA210917P005900002021-02-26 1:03PM EST590.00100.650.000.000.00-6140.00%
NVDA210917P005950002021-02-26 10:18AM EST595.00108.050.000.000.00-51040.00%
NVDA210917P006000002021-02-26 2:42PM EST600.00106.000.000.000.00-41290.00%
NVDA210917P006050002021-02-25 1:33PM EST605.00118.000.000.000.00-1480.00%
NVDA210917P006100002021-02-17 3:31PM EST610.0094.940.000.000.00-2290.00%
NVDA210917P006150002021-02-26 10:32AM EST615.00125.100.000.000.00-260.00%
NVDA210917P006200002021-02-09 9:34AM EST620.0098.050.000.000.00-1250.00%
NVDA210917P006250002021-02-25 12:45PM EST625.00131.800.000.000.00-140.00%
NVDA210917P006300002021-02-19 3:49PM EST630.00106.200.000.000.00-12190.00%
NVDA210917P006350002021-02-18 1:23PM EST635.00114.130.000.000.00-220.00%
NVDA210917P006400002021-02-26 10:37AM EST640.00143.350.000.000.00-11040.00%
NVDA210917P006600002021-02-23 10:18AM EST660.00154.600.000.000.00-1730.00%
NVDA210917P006800002021-02-11 12:12PM EST680.00138.870.000.000.00-2740.00%
NVDA210917P007000002021-02-24 2:28PM EST700.00163.000.000.000.00-1390.00%
NVDA210917P007200002021-02-08 12:52PM EST720.00179.850.000.000.00-2120.00%
NVDA210917P007400002021-02-25 10:20AM EST740.00207.450.000.000.00-1270.00%
NVDA210917P007600002021-02-23 10:18AM EST760.00235.950.000.000.00-4450.00%
NVDA210917P007800002021-02-25 12:23PM EST780.00253.900.000.000.00-1200.00%
NVDA210917P008000002021-02-24 2:42PM EST800.00243.500.000.000.00-3360.00%
NVDA210917P008200002021-02-08 2:23PM EST820.00264.900.000.000.00-290.00%
NVDA210917P008400002021-02-23 12:17PM EST840.00304.320.000.000.00-1160.00%
NVDA210917P008600002021-02-25 10:17AM EST860.00312.910.000.000.00-2320.00%
NVDA210917P008800002021-02-26 10:37AM EST880.00351.250.000.000.00-220.00%
NVDA210917P009000002021-02-18 10:41AM EST900.00330.750.000.000.00--10.00%