Australia markets open in 8 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
532.82-3.24 (-0.60%)
As of 9:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917C002000002020-11-23 2:06PM EST200.00326.80336.10340.500.00-11271.59%
NVDA210917C002100002020-11-04 9:47AM EST210.00332.27326.25330.500.00-11468.59%
NVDA210917C002200002020-10-01 11:12AM EST220.00327.85284.50289.500.00-450.00%
NVDA210917C002300002020-10-04 11:00PM EST230.00317.00323.50328.500.00--194.08%
NVDA210917C002400002020-11-06 2:32PM EST240.00345.00297.15302.000.00-5562.65%
NVDA210917C002500002020-11-04 1:29PM EST250.00279.32288.00292.000.00-12860.78%
NVDA210917C002600002020-11-16 12:01AM EST260.00279.60278.50283.000.00--159.56%
NVDA210917C002700002020-08-23 11:14PM EST270.00233.830.000.000.00--00.00%
NVDA210917C002800002020-09-28 8:57AM EST280.00245.80230.40233.400.00-560.00%
NVDA210917C002900002020-09-03 11:28AM EST290.00257.67245.65250.050.00-1250.64%
NVDA210917C003000002020-11-30 3:27PM EST300.00241.81242.00246.000.00-52754.53%
NVDA210917C003100002020-11-04 1:31PM EST310.00250.00233.00237.000.00-1453.42%
NVDA210917C003200002020-09-10 2:02PM EST320.00202.26245.30247.700.00-2874.26%
NVDA210917C003300002020-11-25 9:31AM EST330.00205.70217.50220.500.00-2753.34%
NVDA210917C003400002020-11-19 12:02PM EST340.00210.75207.50211.500.00-102051.40%
NVDA210917C003500002020-11-25 11:23AM EST350.00195.00201.50205.500.00-13653.04%
NVDA210917C003600002020-11-11 3:42PM EST360.00195.00192.50196.000.00-8551.23%
NVDA210917C003700002020-11-25 11:01AM EST370.00178.04184.25188.000.00-25450.45%
NVDA210917C003800002020-11-18 11:13AM EST380.00181.80178.50183.000.00-14051.90%
NVDA210917C003900002020-11-24 10:15AM EST390.00155.20168.75172.500.00-110350.75%
NVDA210917C004000002020-11-25 10:27AM EST400.00154.75161.75166.000.00-27350.89%
NVDA210917C004100002020-11-16 12:16PM EST410.00162.00154.15157.950.00-16649.73%
NVDA210917C004200002020-11-24 3:47PM EST420.00139.50148.50153.000.00-59150.70%
NVDA210917C004300002020-11-13 11:51AM EST430.00142.35141.25144.500.00-23949.06%
NVDA210917C004400002020-11-30 10:50AM EST440.00125.00134.30137.950.00-2911848.68%
NVDA210917C004500002020-11-24 12:25PM EST450.00116.88128.65132.000.00-18748.57%
NVDA210917C004600002020-11-16 1:24PM EST460.00121.50123.40127.000.00-14048.93%
NVDA210917C004700002020-11-25 11:46AM EST470.00112.00116.75120.000.00-13647.96%
NVDA210917C004800002020-11-24 1:37PM EST480.00101.45111.25114.500.00-910247.79%
NVDA210917C004900002020-11-25 1:47PM EST490.00102.25105.80109.450.00-315647.78%
NVDA210917C005000002020-11-30 12:09PM EST500.0095.00101.50105.500.00-124548.28%
NVDA210917C005200002020-11-30 3:54PM EST520.0092.0091.5594.500.00-2520947.24%
NVDA210917C005400002020-11-30 3:59PM EST540.0083.0082.5086.500.00-5421647.47%
NVDA210917C005600002020-11-30 2:32PM EST560.0072.0574.0077.500.00-266046.81%
NVDA210917C005800002020-11-30 3:45PM EST580.0066.6066.5070.500.00-526846.86%
NVDA210917C006000002020-11-30 3:17PM EST600.0059.5059.8062.600.00-739546.13%
NVDA210917C006200002020-11-30 3:59PM EST620.0054.8053.7056.700.00-37046.15%
NVDA210917C006400002020-11-30 12:47PM EST640.0048.5048.2050.850.00-26945.91%
NVDA210917C006600002020-11-24 12:25PM EST660.0038.0043.2545.750.00-31,18145.80%
NVDA210917C006800002020-11-30 12:38PM EST680.0037.5538.8041.150.00-110345.71%
NVDA210917C007000002020-11-27 12:13PM EST700.0031.8534.8037.050.00-177445.67%
NVDA210917C007200002020-11-24 10:55AM EST720.0028.0031.2533.950.00-349446.00%
NVDA210917C007400002020-11-30 11:23AM EST740.0025.9528.0530.100.00-110245.66%
NVDA210917C007600002020-11-27 9:40AM EST760.0024.8525.2027.050.00-112245.61%
NVDA210917C007800002020-11-24 10:34AM EST780.0019.6022.6524.950.00-43546.01%
NVDA210917C008000002020-11-25 2:24PM EST800.0020.0020.4522.150.00-133045.75%
NVDA210917C008200002020-11-27 10:08AM EST820.0018.2518.4520.200.00-121345.93%
NVDA210917C008400002020-11-27 12:05PM EST840.0015.8016.6518.650.00-34646.28%
NVDA210917C008600002020-11-30 2:39PM EST860.0014.7015.2016.700.00-170746.16%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917P002000002020-11-25 3:24PM EST200.001.801.182.120.00-519256.85%
NVDA210917P002100002020-11-19 1:04PM EST210.002.151.473.700.00-103358.70%
NVDA210917P002200002020-11-27 12:05PM EST220.002.361.842.780.00-16254.88%
NVDA210917P002300002020-11-20 3:59PM EST230.003.002.203.200.00-213553.93%
NVDA210917P002400002020-11-25 2:37PM EST240.003.202.393.650.00-12552.59%
NVDA210917P002500002020-11-23 12:31PM EST250.003.953.154.200.00-14252.23%
NVDA210917P002600002020-11-04 3:23PM EST260.004.803.704.850.00-5751.49%
NVDA210917P002700002020-11-17 9:38AM EST270.005.804.555.450.00-32950.89%
NVDA210917P002800002020-11-19 11:53AM EST280.006.255.256.200.00-149150.12%
NVDA210917P002900002020-11-24 11:06AM EST290.007.205.957.150.00-35450.53%
NVDA210917P003000002020-11-27 10:07AM EST300.007.857.008.100.00-344349.81%
NVDA210917P003100002020-11-24 12:23PM EST310.009.608.109.300.00-7949.34%
NVDA210917P003200002020-11-27 12:05PM EST320.0010.299.4010.500.00-129748.72%
NVDA210917P003300002020-11-27 10:22AM EST330.0011.4010.5012.000.00-211148.36%
NVDA210917P003400002020-11-24 1:40PM EST340.0014.0012.1513.500.00-225947.83%
NVDA210917P003500002020-11-25 12:14PM EST350.0015.4013.7515.250.00-419847.44%
NVDA210917P003600002020-11-24 3:31PM EST360.0017.7015.5017.150.00-1024347.06%
NVDA210917P003700002020-11-23 10:40AM EST370.0019.550.0020.000.00-330747.44%
NVDA210917P003800002020-11-27 11:03AM EST380.0021.3517.5022.500.00-126347.28%
NVDA210917P003900002020-11-23 10:40AM EST390.0024.4522.3524.000.00-217046.13%
NVDA210917P004000002020-11-27 12:37PM EST400.0026.6025.0026.650.00-52,32045.84%
NVDA210917P004100002020-12-01 9:31AM EST410.0028.3727.6029.55-3.08-9.79%556745.61%
NVDA210917P004200002020-11-24 2:07PM EST420.0034.4330.8532.450.00-539245.24%
NVDA210917P004300002020-11-24 10:17AM EST430.0038.3534.1035.900.00-3639045.14%
NVDA210917P004400002020-11-24 10:17AM EST440.0042.2037.5539.450.00-4944844.97%
NVDA210917P004500002020-12-01 9:31AM EST450.0041.8741.2543.10-0.78-1.83%52,16844.73%
NVDA210917P004600002020-11-30 11:09AM EST460.0049.2545.2546.900.00-130744.47%
NVDA210917P004700002020-11-24 10:16AM EST470.0055.0049.3550.850.00-2436344.18%
NVDA210917P004800002020-11-24 11:40AM EST480.0059.0253.5555.450.00-425244.17%
NVDA210917P004900002020-11-27 9:42AM EST490.0059.1058.2060.000.00-125944.00%
NVDA210917P005000002020-11-30 11:23AM EST500.0067.6162.8064.850.00-31,40543.90%
NVDA210917P005200002020-11-30 10:48AM EST520.0079.6072.7075.600.00-129743.94%
NVDA210917P005400002020-11-30 10:23AM EST540.0088.3583.9086.450.00-442843.63%
NVDA210917P005600002020-11-27 9:42AM EST560.0097.0095.4597.900.00-137943.25%
NVDA210917P005800002020-10-09 12:56PM EST580.00120.3093.4095.300.00-2022735.08%
NVDA210917P006000002020-11-24 11:50AM EST600.00130.20119.90122.500.00-15042.30%
NVDA210917P006200002020-11-04 1:42PM EST620.00139.45134.35137.500.00-12342.76%
NVDA210917P006400002020-11-16 1:27PM EST640.00153.23147.65150.500.00-18141.82%
NVDA210917P006600002020-10-29 9:21AM EST660.00184.70167.00169.800.00-14944.08%
NVDA210917P006800002020-10-19 8:45AM EST680.00176.800.000.000.00-10740.00%
NVDA210917P007000002020-10-20 2:06PM EST700.00197.75194.85199.200.00-63742.71%
NVDA210917P007200002020-10-21 11:33AM EST720.00218.00221.65225.000.00-41148.35%
NVDA210917P007400002020-11-05 9:52AM EST740.00209.11227.50231.750.00-21442.11%
NVDA210917P007600002020-11-11 3:14PM EST760.00251.15243.00247.500.00-13441.03%
NVDA210917P007800002020-11-13 3:58PM EST780.00270.70261.00265.750.00-11341.49%
NVDA210917P008000002020-11-13 3:57PM EST800.00288.45278.00282.500.00-1040.58%
NVDA210917P008200002020-10-22 9:36AM EST820.00307.20309.85313.950.00--850.69%
NVDA210917P008400002020-11-13 3:58PM EST840.00324.45316.50320.500.00-11441.88%
NVDA210917P008600002020-11-11 11:14AM EST860.00343.15334.50338.950.00-32841.84%