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.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00200000 | 2020-09-22 2:42PM EDT | 200.00 | 305.30 | 297.50 | 303.00 | 0.00 | - | 1 | 12 | 68.08% |
| NVDA210917C00210000 | 2020-09-02 3:52PM EDT | 210.00 | 368.77 | 288.50 | 292.50 | 0.00 | - | 3 | 3 | 65.34% |
| NVDA210917C00220000 | 2020-08-31 3:21PM EDT | 220.00 | 324.27 | 280.00 | 285.00 | 0.00 | - | 1 | 3 | 65.87% |
| NVDA210917C00250000 | 2020-09-22 3:57PM EDT | 250.00 | 244.00 | 254.50 | 258.00 | 0.00 | - | 1 | 30 | 62.44% |
| NVDA210917C00270000 | 2020-08-24 12:14AM EDT | 270.00 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210917C00280000 | 2020-09-15 1:04PM EDT | 280.00 | 254.22 | 229.05 | 233.00 | 0.00 | - | 1 | 6 | 59.60% |
| NVDA210917C00290000 | 2020-09-03 12:28PM EDT | 290.00 | 257.67 | 221.00 | 225.00 | 0.00 | - | 1 | 2 | 58.89% |
| NVDA210917C00300000 | 2020-09-24 3:50PM EDT | 300.00 | 212.00 | 211.90 | 215.50 | 0.00 | - | 2 | 12 | 56.80% |
| NVDA210917C00310000 | 2020-08-26 11:29AM EDT | 310.00 | 220.35 | 204.05 | 208.00 | 0.00 | - | 1 | 3 | 56.30% |
| NVDA210917C00320000 | 2020-09-10 3:02PM EDT | 320.00 | 202.26 | 198.00 | 202.00 | 0.00 | - | 2 | 8 | 57.16% |
| NVDA210917C00330000 | 2020-08-17 12:10AM EDT | 330.00 | 148.72 | 213.50 | 218.35 | 0.00 | - | - | 2 | 75.29% |
| NVDA210917C00340000 | 2020-09-10 9:44AM EDT | 340.00 | 188.70 | 183.00 | 187.00 | 0.00 | - | 1 | 15 | 55.77% |
| NVDA210917C00350000 | 2020-09-16 3:42PM EDT | 350.00 | 166.00 | 175.00 | 179.50 | 0.00 | - | 2 | 27 | 54.75% |
| NVDA210917C00360000 | 2020-08-31 2:27PM EDT | 360.00 | 214.31 | 168.05 | 172.00 | 0.00 | - | 4 | 3 | 54.06% |
| NVDA210917C00370000 | 2020-09-22 10:13AM EDT | 370.00 | 162.00 | 163.00 | 167.00 | 0.00 | - | 3 | 0 | 54.85% |
| NVDA210917C00380000 | 2020-09-18 10:20AM EDT | 380.00 | 162.50 | 156.50 | 160.50 | 0.00 | - | 2 | 29 | 54.44% |
| NVDA210917C00390000 | 2020-09-23 3:17PM EDT | 390.00 | 145.70 | 150.00 | 153.50 | 0.00 | - | 1 | 22 | 53.76% |
| NVDA210917C00400000 | 2020-09-16 9:38AM EDT | 400.00 | 148.48 | 144.00 | 147.50 | 0.00 | - | 2 | 69 | 53.49% |
| NVDA210917C00410000 | 2020-09-15 12:19PM EDT | 410.00 | 158.30 | 138.50 | 141.90 | 0.00 | - | 1 | 0 | 53.40% |
| NVDA210917C00420000 | 2020-09-21 1:26PM EDT | 420.00 | 133.35 | 132.00 | 136.00 | 0.00 | - | 3 | 63 | 52.81% |
| NVDA210917C00430000 | 2020-09-04 3:06PM EDT | 430.00 | 149.00 | 127.00 | 130.80 | 0.00 | - | 2 | 10 | 52.79% |
| NVDA210917C00440000 | 2020-09-24 12:41PM EDT | 440.00 | 125.63 | 121.50 | 125.50 | 0.00 | - | 4 | 0 | 52.50% |
| NVDA210917C00450000 | 2020-09-24 12:41PM EDT | 450.00 | 120.63 | 117.05 | 120.45 | 0.00 | - | 4 | 63 | 52.49% |
| NVDA210917C00460000 | 2020-09-17 11:34AM EDT | 460.00 | 120.00 | 112.00 | 116.50 | 0.00 | - | 1 | 40 | 52.52% |
| NVDA210917C00470000 | 2020-09-24 11:35AM EDT | 470.00 | 113.00 | 107.00 | 111.00 | 0.00 | - | 2 | 27 | 52.05% |
| NVDA210917C00480000 | 2020-09-24 9:55AM EDT | 480.00 | 105.50 | 103.10 | 106.45 | 0.00 | - | 1 | 66 | 52.06% |
| NVDA210917C00490000 | 2020-09-24 10:14AM EDT | 490.00 | 104.45 | 98.00 | 102.00 | 0.00 | - | 3 | 47 | 51.70% |
| NVDA210917C00500000 | 2020-09-24 2:01PM EDT | 500.00 | 98.00 | 94.50 | 98.50 | 0.00 | - | 8 | 174 | 51.93% |
| NVDA210917C00520000 | 2020-09-23 12:43PM EDT | 520.00 | 88.65 | 86.05 | 90.00 | 0.00 | - | 1 | 127 | 51.38% |
| NVDA210917C00540000 | 2020-09-24 3:13PM EDT | 540.00 | 81.22 | 79.00 | 83.00 | 0.00 | - | 2 | 56 | 51.31% |
| NVDA210917C00560000 | 2020-09-23 3:52PM EDT | 560.00 | 69.83 | 72.50 | 76.50 | 0.00 | - | 20 | 277 | 51.23% |
| NVDA210917C00580000 | 2020-09-18 1:25PM EDT | 580.00 | 64.75 | 66.00 | 70.00 | 0.00 | - | 1 | 64 | 50.90% |
| NVDA210917C00600000 | 2020-09-24 1:55PM EDT | 600.00 | 64.00 | 60.65 | 64.50 | 0.00 | - | 8 | 213 | 50.88% |
| NVDA210917C00620000 | 2020-09-24 9:31AM EDT | 620.00 | 54.00 | 56.00 | 59.00 | 0.00 | - | 1 | 17 | 50.83% |
| NVDA210917C00640000 | 2020-09-22 12:09PM EDT | 640.00 | 49.80 | 51.25 | 54.50 | 0.00 | - | 1 | 53 | 50.80% |
| NVDA210917C00660000 | 2020-09-21 1:37PM EDT | 660.00 | 49.45 | 47.05 | 50.15 | 0.00 | - | 1 | 840 | 50.76% |
| NVDA210917C00680000 | 2020-09-21 3:13PM EDT | 680.00 | 44.50 | 43.10 | 46.50 | 0.00 | - | 2 | 26 | 50.79% |
| NVDA210917C00700000 | 2020-09-21 11:44AM EDT | 700.00 | 41.90 | 39.55 | 42.50 | 0.00 | - | 2 | 154 | 50.66% |
| NVDA210917C00720000 | 2020-09-23 10:23AM EDT | 720.00 | 38.80 | 36.35 | 39.10 | 0.00 | - | 10 | 343 | 50.63% |
| NVDA210917C00740000 | 2020-09-22 9:45AM EDT | 740.00 | 34.28 | 33.30 | 36.50 | 0.00 | - | 2 | 96 | 50.73% |
| NVDA210917C00760000 | 2020-09-22 11:34AM EDT | 760.00 | 30.62 | 30.50 | 33.85 | 0.00 | - | 7 | 126 | 50.75% |
| NVDA210917C00780000 | 2020-09-14 3:49PM EDT | 780.00 | 39.00 | 28.05 | 30.65 | 0.00 | - | 3 | 4 | 50.56% |
| NVDA210917C00800000 | 2020-09-24 1:40PM EDT | 800.00 | 28.40 | 25.75 | 28.50 | 0.00 | - | 2 | 43 | 50.62% |
| NVDA210917C00820000 | 2020-09-24 11:42AM EDT | 820.00 | 26.20 | 23.75 | 26.65 | 0.00 | - | 1 | 35 | 50.76% |
| NVDA210917C00840000 | 2020-09-23 10:23AM EDT | 840.00 | 23.82 | 21.90 | 24.50 | 0.00 | - | 11 | 43 | 50.73% |
| NVDA210917C00860000 | 2020-09-24 10:21AM EDT | 860.00 | 20.60 | 20.20 | 22.95 | 0.00 | - | 3 | 0 | 50.86% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917P00200000 | 2020-09-14 1:32PM EDT | 200.00 | 4.74 | 3.80 | 5.00 | 0.00 | - | 1 | 26 | 58.00% |
| NVDA210917P00210000 | 2020-09-18 11:42AM EDT | 210.00 | 5.70 | 4.80 | 6.00 | 0.00 | - | 1 | 9 | 57.80% |
| NVDA210917P00220000 | 2020-09-22 2:01PM EDT | 220.00 | 6.00 | 5.50 | 6.95 | 0.00 | - | 1 | 3 | 56.91% |
| NVDA210917P00230000 | 2020-09-04 1:05PM EDT | 230.00 | 10.90 | 6.45 | 8.00 | 0.00 | - | 2 | 3 | 56.23% |
| NVDA210917P00240000 | 2020-09-04 10:40AM EDT | 240.00 | 15.00 | 7.70 | 9.00 | 0.00 | - | 2 | 0 | 55.61% |
| NVDA210917P00250000 | 2020-09-16 1:10PM EDT | 250.00 | 9.70 | 8.75 | 10.40 | 0.00 | - | 5 | 23 | 54.99% |
| NVDA210917P00260000 | 2020-09-16 3:31PM EDT | 260.00 | 11.85 | 10.15 | 11.80 | 0.00 | - | 1 | 3 | 54.47% |
| NVDA210917P00270000 | 2020-09-24 2:48PM EDT | 270.00 | 12.15 | 11.75 | 13.35 | 0.00 | - | 2 | 6 | 54.03% |
| NVDA210917P00280000 | 2020-09-04 9:30AM EDT | 280.00 | 19.55 | 13.40 | 15.05 | 0.00 | - | 1 | 485 | 53.54% |
| NVDA210917P00290000 | 2020-09-14 12:38PM EDT | 290.00 | 14.88 | 15.20 | 16.85 | 0.00 | - | 18 | 42 | 53.06% |
| NVDA210917P00300000 | 2020-09-24 11:41AM EDT | 300.00 | 17.80 | 17.15 | 18.50 | 0.00 | - | 2 | 117 | 52.43% |
| NVDA210917P00310000 | 2020-09-04 9:42AM EDT | 310.00 | 21.15 | 19.15 | 21.10 | 0.00 | - | 1 | 3 | 52.18% |
| NVDA210917P00320000 | 2020-09-24 2:04PM EDT | 320.00 | 21.50 | 21.35 | 23.55 | 0.00 | - | 2 | 114 | 51.80% |
| NVDA210917P00330000 | 2020-09-24 3:37PM EDT | 330.00 | 25.20 | 24.15 | 26.05 | 0.00 | - | 8 | 92 | 51.57% |
| NVDA210917P00340000 | 2020-09-16 12:50PM EDT | 340.00 | 28.60 | 26.65 | 28.90 | 0.00 | - | 5 | 68 | 51.22% |
| NVDA210917P00350000 | 2020-09-21 10:13AM EDT | 350.00 | 34.15 | 29.85 | 31.75 | 0.00 | - | 1 | 57 | 51.02% |
| NVDA210917P00360000 | 2020-09-18 9:30AM EDT | 360.00 | 33.55 | 32.85 | 35.05 | 0.00 | - | 26 | 0 | 50.77% |
| NVDA210917P00370000 | 2020-09-21 1:46PM EDT | 370.00 | 37.15 | 36.15 | 38.40 | 0.00 | - | 18 | 108 | 50.53% |
| NVDA210917P00380000 | 2020-09-22 12:07PM EDT | 380.00 | 40.50 | 39.65 | 41.95 | 0.00 | - | 7 | 179 | 50.30% |
| NVDA210917P00390000 | 2020-09-18 3:13PM EDT | 390.00 | 42.60 | 43.20 | 45.75 | 0.00 | - | 13 | 0 | 50.06% |
| NVDA210917P00400000 | 2020-09-24 1:53PM EDT | 400.00 | 47.05 | 47.25 | 49.55 | 0.00 | - | 200 | 1,487 | 50.60% |
| NVDA210917P00410000 | 2020-09-21 2:32PM EDT | 410.00 | 54.15 | 51.10 | 53.90 | 0.00 | - | 40 | 91 | 50.53% |
| NVDA210917P00420000 | 2020-09-21 3:06PM EDT | 420.00 | 57.90 | 55.70 | 58.30 | 0.00 | - | 47 | 285 | 50.38% |
| NVDA210917P00430000 | 2020-09-24 1:16PM EDT | 430.00 | 59.60 | 60.05 | 62.90 | 0.00 | - | 2 | 209 | 50.25% |
| NVDA210917P00440000 | 2020-09-23 11:09AM EDT | 440.00 | 63.38 | 64.90 | 67.50 | 0.00 | - | 7 | 336 | 50.01% |
| NVDA210917P00450000 | 2020-09-23 9:40AM EDT | 450.00 | 68.80 | 69.65 | 72.45 | 0.00 | - | 45 | 1,356 | 49.88% |
| NVDA210917P00460000 | 2020-09-21 11:52AM EDT | 460.00 | 79.35 | 74.90 | 77.50 | 0.00 | - | 82 | 187 | 49.71% |
| NVDA210917P00470000 | 2020-09-21 3:30PM EDT | 470.00 | 81.50 | 80.15 | 82.95 | 0.00 | - | 97 | 98 | 49.67% |
| NVDA210917P00480000 | 2020-09-24 3:37PM EDT | 480.00 | 88.50 | 85.40 | 88.95 | 0.00 | - | 51 | 102 | 49.83% |
| NVDA210917P00490000 | 2020-09-24 3:18PM EDT | 490.00 | 91.80 | 90.45 | 93.45 | 0.00 | - | 60 | 162 | 49.10% |
| NVDA210917P00500000 | 2020-09-15 10:44AM EDT | 500.00 | 101.65 | 96.80 | 100.00 | 0.00 | - | 2 | 83 | 49.39% |
| NVDA210917P00520000 | 2020-09-15 12:20PM EDT | 520.00 | 106.00 | 108.00 | 111.50 | 0.00 | - | 4 | 20 | 48.87% |
| NVDA210917P00540000 | 2020-09-16 9:52AM EDT | 540.00 | 119.95 | 121.45 | 124.50 | 0.00 | - | 1 | 180 | 48.82% |
| NVDA210917P00560000 | 2020-09-15 10:21AM EDT | 560.00 | 127.05 | 134.60 | 138.50 | 0.00 | - | 200 | 217 | 49.01% |
| NVDA210917P00580000 | 2020-09-15 10:21AM EDT | 580.00 | 140.10 | 148.40 | 151.50 | 0.00 | - | 200 | 207 | 48.41% |
| NVDA210917P00600000 | 2020-09-02 2:17PM EDT | 600.00 | 140.00 | 162.75 | 166.50 | 0.00 | - | 6 | 11 | 48.60% |
| NVDA210917P00640000 | 2020-08-04 10:38AM EDT | 640.00 | 223.00 | 190.05 | 195.95 | 0.00 | - | - | 0 | 47.98% |
| NVDA210917P00660000 | 2020-08-06 9:46AM EDT | 660.00 | 237.75 | 213.95 | 219.00 | 0.00 | - | - | 2 | 50.52% |
| NVDA210917P00700000 | 2020-09-04 3:23PM EDT | 700.00 | 246.17 | 239.50 | 244.00 | 0.00 | - | 1 | 1 | 47.58% |
| NVDA210917P00800000 | 2020-09-08 1:22PM EDT | 800.00 | 339.84 | 326.00 | 330.00 | 0.00 | - | 1 | 0 | 46.87% |
| NVDA210917P00840000 | 2020-09-21 12:01AM EDT | 840.00 | 366.42 | 362.50 | 366.50 | 0.00 | - | - | 2 | 46.99% |
| NVDA210917P00860000 | 2020-09-21 12:01AM EDT | 860.00 | 384.55 | 381.00 | 384.50 | 0.00 | - | - | 0 | 46.65% |
© 2020 Verizon Media. All rights reserved.
