Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.43-1.99 (-0.89%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217C000700002021-09-13 3:28PM EDT70.00150.90149.90150.400.00-1380.00%
NVDA211217C000725002021-09-13 3:28PM EDT72.50148.40147.05147.800.00-6600.00%
NVDA211217C000750002021-09-13 2:42PM EDT75.00144.60144.80145.300.00-21490.00%
NVDA211217C000775002021-09-09 11:57AM EDT77.50146.00142.20143.000.00-198079.30%
NVDA211217C000800002021-09-10 10:09AM EDT80.00145.05140.00140.550.00-112781.84%
NVDA211217C000825002021-09-09 10:07AM EDT82.50142.00137.40138.000.00-37074.61%
NVDA211217C000850002021-09-09 12:14PM EDT85.00138.70134.90135.450.00-71563.67%
NVDA211217C000875002021-09-03 9:39AM EDT87.50136.55132.45132.950.00-22761.72%
NVDA211217C000900002021-09-03 10:56AM EDT90.00137.40130.00130.450.00-32360.16%
NVDA211217C000925002021-09-13 2:42PM EDT92.50127.25127.55128.100.00-1673.83%
NVDA211217C000950002021-09-10 10:18AM EDT95.00130.35125.05125.500.00-71164.45%
NVDA211217C000975002021-08-26 9:32AM EDT97.50125.05122.45123.050.00-12566.60%
NVDA211217C001000002021-09-08 2:02PM EDT100.00124.00119.90120.700.00-63671.97%
NVDA211217C001025002021-09-10 1:14PM EDT102.50123.40117.35118.200.00-14569.87%
NVDA211217C001050002021-08-26 9:43AM EDT105.00116.75115.25115.800.00--1859.28%
NVDA211217C001075002021-09-09 10:27AM EDT107.50117.35112.60113.150.00-16164.06%
NVDA211217C001100002021-09-14 11:37AM EDT110.00114.00110.20110.800.00-29253.91%
NVDA211217C001125002021-09-14 11:00AM EDT112.50110.50107.80108.400.00-137258.25%
NVDA211217C001150002021-09-14 9:48AM EDT115.00107.90105.30106.100.00-1860.25%
NVDA211217C001175002021-09-13 12:55PM EDT117.50103.45102.90103.550.00-52859.18%
NVDA211217C001200002021-09-14 10:18AM EDT120.00102.70100.35100.900.00-74854.10%
NVDA211217C001225002021-09-16 12:55PM EDT122.5098.7897.9598.350.00-37353.32%
NVDA211217C001250002021-09-10 11:24AM EDT125.0099.8095.3096.000.00-119651.66%
NVDA211217C001300002021-09-16 12:59PM EDT130.0091.4090.3591.200.00-126251.81%
NVDA211217C001312502021-09-15 12:22PM EDT131.2589.9089.3589.800.00-215252.05%
NVDA211217C001325002021-08-24 2:21PM EDT132.5086.2588.0088.550.00-64850.15%
NVDA211217C001337502021-09-14 1:36PM EDT133.7590.6086.8087.400.00-17050.88%
NVDA211217C001350002021-09-15 12:22PM EDT135.0086.2585.6086.100.00-228950.05%
NVDA211217C001362502021-09-14 11:58AM EDT136.2588.3084.5085.150.00-27053.03%
NVDA211217C001375002021-08-27 11:22AM EDT137.5088.5083.2083.800.00-417851.00%
NVDA211217C001387502021-09-08 1:52PM EDT138.7585.6082.1582.550.00-18351.64%
NVDA211217C001400002021-09-14 2:41PM EDT140.0083.9580.5081.550.00-1722256.16%
NVDA211217C001412502021-09-16 1:29PM EDT141.2580.5679.7580.150.00-12051.25%
NVDA211217C001425002021-09-16 3:36PM EDT142.5081.0478.4578.900.00-423150.05%
NVDA211217C001437502021-08-17 10:14AM EDT143.7553.8077.2577.900.00-2051.00%
NVDA211217C001450002021-09-14 1:36PM EDT145.0079.7075.9576.600.00-116652.99%
NVDA211217C001462502021-08-27 2:13PM EDT146.2580.9974.8575.500.00-18850.34%
NVDA211217C001475002021-08-24 11:20AM EDT147.5072.4073.4574.000.00-114750.22%
NVDA211217C001487502021-09-14 12:47PM EDT148.7575.8172.3573.000.00-910651.66%
NVDA211217C001500002021-09-16 3:36PM EDT150.0073.8071.3071.750.00-1563850.75%
NVDA211217C001512502021-09-08 11:21AM EDT151.2571.0070.0570.700.00-118451.50%
NVDA211217C001525002021-09-09 10:19AM EDT152.5073.1068.9569.250.00-243048.95%
NVDA211217C001537502021-09-01 3:43PM EDT153.7572.2567.6068.200.00-123549.67%
NVDA211217C001550002021-09-17 10:06AM EDT155.0067.7766.3566.95-3.73-5.22%137748.77%
NVDA211217C001562502021-09-17 10:11AM EDT156.2566.9765.3065.85-4.93-6.86%417648.98%
NVDA211217C001575002021-09-02 11:28AM EDT157.5070.0063.9564.500.00-2033647.35%
NVDA211217C001587502021-09-14 3:41PM EDT158.7565.6562.9563.400.00-111747.52%
NVDA211217C001600002021-09-15 12:18PM EDT160.0062.3361.8562.250.00-822147.29%
NVDA211217C001612502021-08-30 3:47PM EDT161.2568.0260.6061.000.00-11,13146.39%
NVDA211217C001625002021-09-16 3:33PM EDT162.5062.0559.6059.950.00-446246.75%
NVDA211217C001637502021-09-10 2:00PM EDT163.7564.2058.2058.700.00-49745.84%
NVDA211217C001650002021-09-15 12:18PM EDT165.0057.6857.1057.550.00-820545.52%
NVDA211217C001662502021-09-03 10:21AM EDT166.2563.4055.9056.350.00-118244.90%
NVDA211217C001675002021-09-16 1:09PM EDT167.5055.4054.6555.200.00-881444.54%
NVDA211217C001687502021-09-14 3:41PM EDT168.7556.4553.7554.100.00-212944.43%
NVDA211217C001700002021-09-17 9:52AM EDT170.0054.2052.6052.95+1.45+2.75%446644.04%
NVDA211217C001712502021-09-16 2:23PM EDT171.2553.4051.4551.900.00-163144.12%
NVDA211217C001725002021-09-16 9:32AM EDT172.5051.7250.3050.900.00-121,06144.37%
NVDA211217C001737502021-09-16 3:59PM EDT173.7551.7049.2049.700.00-11,02143.66%
NVDA211217C001750002021-09-17 10:50AM EDT175.0048.7048.1548.55-1.16-2.33%41,00643.16%
NVDA211217C001762502021-09-14 9:56AM EDT176.2549.5047.1047.500.00-118843.09%
NVDA211217C001775002021-09-16 3:14PM EDT177.5048.5946.0546.500.00-515843.19%
NVDA211217C001787502021-09-14 10:52AM EDT178.7547.3044.7045.200.00-219642.00%
NVDA211217C001800002021-09-17 9:54AM EDT180.0044.7543.8544.25+0.26+0.58%1445142.25%
NVDA211217C001812502021-09-15 12:24PM EDT181.2543.2142.5543.050.00-121,04941.46%
NVDA211217C001850002021-09-17 10:16AM EDT185.0040.7039.5540.00+0.96+2.42%480041.07%
NVDA211217C001900002021-09-16 11:48AM EDT190.0035.7635.4035.900.00-202,74439.98%
NVDA211217C001950002021-09-17 10:28AM EDT195.0032.8531.5531.85-0.75-2.23%11,44638.62%
NVDA211217C002000002021-09-17 11:45AM EDT200.0028.1127.9028.30-2.04-6.77%1171,99338.22%
NVDA211217C002025002021-09-16 2:42PM EDT202.5027.4026.2026.550.00-931437.88%
NVDA211217C002050002021-09-17 11:19AM EDT205.0025.2524.4524.85-0.65-2.51%122,90637.53%
NVDA211217C002075002021-09-16 2:37PM EDT207.5024.3922.9023.100.00-1658336.93%
NVDA211217C002100002021-09-17 11:39AM EDT210.0021.3521.3021.55-1.99-8.53%13193936.68%
NVDA211217C002125002021-09-17 10:17AM EDT212.5020.3019.8520.15-0.77-3.65%153036.66%
NVDA211217C002150002021-09-17 11:38AM EDT215.0018.2518.4518.70-2.00-9.88%61,19336.37%
NVDA211217C002175002021-09-17 10:47AM EDT217.5017.2517.0017.40-1.55-8.24%340836.28%
NVDA211217C002200002021-09-17 11:31AM EDT220.0015.8515.7516.00-1.65-9.43%493,50735.83%
NVDA211217C002225002021-09-17 11:37AM EDT222.5014.5014.5514.75-1.53-9.54%4171535.58%
NVDA211217C002250002021-09-17 11:12AM EDT225.0013.5113.4513.70-1.39-9.33%371,86035.65%
NVDA211217C002275002021-09-17 10:35AM EDT227.5013.0512.3512.55+0.05+0.38%2140935.34%
NVDA211217C002300002021-09-17 11:38AM EDT230.0011.3011.4511.65-1.35-10.67%1394,97035.47%
NVDA211217C002325002021-09-17 11:03AM EDT232.5010.7510.5010.70-0.30-2.71%441635.36%
NVDA211217C002350002021-09-17 11:33AM EDT235.009.659.659.85-1.00-9.39%181,22635.35%
NVDA211217C002375002021-09-17 11:28AM EDT237.509.008.809.00-0.70-7.22%691435.20%
NVDA211217C002400002021-09-17 11:37AM EDT240.008.058.058.25-1.15-12.50%261,61235.17%
NVDA211217C002425002021-09-17 11:18AM EDT242.507.697.407.55-0.66-7.90%1253735.14%
NVDA211217C002450002021-09-17 11:45AM EDT245.006.836.706.90-0.72-9.54%152,16435.11%
NVDA211217C002475002021-09-16 1:50PM EDT247.506.706.156.400.00-529635.35%
NVDA211217C002500002021-09-17 11:46AM EDT250.005.705.655.80-0.75-11.63%542,94435.22%
NVDA211217C002525002021-09-16 11:19AM EDT252.505.405.155.35-0.05-0.92%138135.39%
NVDA211217C002550002021-09-17 11:37AM EDT255.004.704.704.85-0.30-6.00%2958535.31%
NVDA211217C002575002021-09-16 1:55PM EDT257.504.804.304.450.00-2619335.42%
NVDA211217C002600002021-09-16 2:10PM EDT260.004.433.904.100.00-3634835.58%
NVDA211217C002625002021-09-17 11:32AM EDT262.503.603.553.75-0.50-12.20%2213935.66%
NVDA211217C002650002021-09-17 11:32AM EDT265.003.303.253.40-0.50-13.16%461,13535.65%
NVDA211217C002675002021-09-15 11:39AM EDT267.503.372.993.150.00-127135.88%
NVDA211217C002700002021-09-17 9:53AM EDT270.002.902.692.86-0.19-6.15%635235.90%
NVDA211217C002725002021-09-16 1:53PM EDT272.502.832.452.630.00-1418736.05%
NVDA211217C002750002021-09-17 9:40AM EDT275.002.532.242.42-0.14-5.24%190936.21%
NVDA211217C002775002021-09-14 10:29AM EDT277.502.922.052.210.00-1320636.29%
NVDA211217C002800002021-09-17 11:31AM EDT280.001.951.872.05-0.29-12.95%764636.53%
NVDA211217C002825002021-09-17 10:18AM EDT282.501.841.731.87-0.21-10.24%4326636.60%
NVDA211217C002850002021-09-17 11:12AM EDT285.001.631.581.71-0.17-9.44%3030736.69%
NVDA211217C002875002021-09-15 1:22PM EDT287.501.781.431.580.00-1623536.89%
NVDA211217C002900002021-09-17 10:50AM EDT290.001.431.331.45-0.16-10.06%144837.01%
NVDA211217C002925002021-09-14 11:32AM EDT292.501.781.221.350.00-127537.26%
NVDA211217C002950002021-09-17 9:30AM EDT295.001.371.121.25-0.05-3.52%127537.45%
NVDA211217C002975002021-09-14 10:20AM EDT297.501.511.031.160.00-318637.66%
NVDA211217C003000002021-09-17 11:09AM EDT300.001.010.951.07-0.14-12.17%1001,28437.82%
NVDA211217C003025002021-09-09 9:50AM EDT302.501.560.880.990.00-134037.99%
NVDA211217C003050002021-09-16 11:13AM EDT305.000.980.800.920.00-152438.18%
NVDA211217C003075002021-09-13 3:10PM EDT307.500.900.760.87-0.20-18.18%314038.51%
NVDA211217C003100002021-09-13 12:27PM EDT310.001.050.680.810.00-130238.71%
NVDA211217C003125002021-09-15 2:18PM EDT312.500.840.640.760.00-10961438.97%
NVDA211217C003200002021-09-15 3:03PM EDT320.000.680.530.630.00-106539.70%
NVDA211217C003300002021-09-16 12:16PM EDT330.000.480.390.500.00-12540.72%
NVDA211217C003400002021-09-13 9:30AM EDT340.000.590.290.400.00-29441.70%
NVDA211217C003500002021-06-02 10:25AM EDT350.00318.00469.20473.700.00-110.00%
NVDA211217C003600002021-04-22 10:24AM EDT360.00257.00241.55251.050.00--10.00%
NVDA211217C003900002021-06-18 9:53AM EDT390.00377.16338.45343.350.00-160.00%
NVDA211217C004000002021-07-08 3:03PM EDT400.00399.000.000.000.00-1725.00%
NVDA211217C004100002021-06-09 1:45PM EDT410.00296.00393.15398.050.00-260.00%
NVDA211217C004200002021-04-30 11:22AM EDT420.00200.95233.70242.850.00-440.00%
NVDA211217C004300002021-06-14 12:13AM EDT430.00284.630.000.000.00--025.00%
NVDA211217C004400002021-06-09 2:28PM EDT440.00266.70364.20369.100.00-17190.00%
NVDA211217C004500002021-07-07 2:32PM EDT450.00373.000.000.000.00-31825.00%
NVDA211217C004600002021-06-16 10:19AM EDT460.00262.55291.30295.100.00-410.00%
NVDA211217C004700002021-06-01 9:48AM EDT470.00188.90341.60346.400.00-160.00%
NVDA211217C004800002021-06-24 1:35PM EDT480.00294.900.000.000.00-81125.00%
NVDA211217C004900002021-06-24 3:21PM EDT490.00285.400.000.000.00-61925.00%
NVDA211217C005000002021-07-19 3:26PM EDT500.00254.510.000.000.00-54925.00%
NVDA211217C005200002021-07-01 1:36PM EDT520.00210.550.000.000.00-16025.00%
NVDA211217C005250002021-06-24 12:09PM EDT525.00258.140.000.000.00-13825.00%
NVDA211217C005300002021-06-01 9:48AM EDT530.00142.75286.00290.300.00-2140.00%
NVDA211217C005350002021-06-25 9:49AM EDT535.00242.100.000.000.00-11825.00%
NVDA211217C005400002021-06-28 1:20PM EDT540.00270.100.000.000.00-17125.00%
NVDA211217C005450002021-06-08 9:35AM EDT545.00177.300.000.000.00-12025.00%
NVDA211217C005500002021-06-30 9:34AM EDT550.00196.700.000.000.00-15825.00%
NVDA211217C005550002021-06-22 11:16AM EDT555.00220.800.000.000.00-32325.00%
NVDA211217C005600002021-07-14 12:47PM EDT560.00175.690.000.000.00-14625.00%
NVDA211217C005650002021-07-01 12:06PM EDT565.00180.800.000.000.00-21125.00%
NVDA211217C005700002021-07-12 3:07PM EDT570.00175.000.000.000.00-16925.00%
NVDA211217C005750002021-07-08 9:36AM EDT575.00240.000.000.000.00-13325.00%
NVDA211217C005800002021-07-07 12:53PM EDT580.00253.400.000.000.00-13325.00%
NVDA211217C005850002021-06-15 2:28PM EDT585.00156.69192.05194.650.00-221703.31%
NVDA211217C005900002021-06-28 2:46PM EDT590.00228.010.000.000.00-13750.00%
NVDA211217C005950002021-07-16 3:41PM EDT595.00154.950.000.000.00-83150.00%
NVDA211217C006000002021-07-19 1:41PM EDT600.00174.700.000.000.00-412050.00%
NVDA211217C006050002021-06-18 10:10AM EDT605.00150.00148.00151.70-44.20-22.76%148507.54%
NVDA211217C006100002021-07-06 11:11AM EDT610.00222.110.000.000.00-18850.00%
NVDA211217C006150002021-07-06 11:52AM EDT615.00167.000.000.000.00-16050.00%
NVDA211217C006200002021-07-16 10:26AM EDT620.00148.890.000.000.00-758550.00%
NVDA211217C006250002021-07-16 9:31AM EDT625.00166.050.000.000.00-205650.00%
NVDA211217C006300002021-07-16 11:57AM EDT630.00150.850.000.000.00-510250.00%
NVDA211217C006350002021-07-16 1:29PM EDT635.00136.200.000.000.00-23150.00%
NVDA211217C006400002021-07-19 12:40PM EDT640.00141.650.000.000.00-13450.00%
NVDA211217C006450002021-07-13 3:17PM EDT645.00132.500.000.000.00-128750.00%
NVDA211217C006500002021-07-19 1:56PM EDT650.00138.600.000.000.00-1317450.00%
NVDA211217C006550002021-07-09 10:47AM EDT655.00139.550.000.000.00-32750.00%
NVDA211217C006600002021-07-19 9:30AM EDT660.00105.700.000.000.00-44850.00%
NVDA211217C006650002021-07-19 9:31AM EDT665.00103.000.000.000.00-14650.00%
NVDA211217C006700002021-07-19 12:46PM EDT670.00122.500.000.000.00-320750.00%
NVDA211217C006750002021-07-19 10:46AM EDT675.00126.000.000.000.00-23750.00%
NVDA211217C006800002021-07-16 3:54PM EDT680.0099.410.000.000.00-1010550.00%
NVDA211217C006850002021-07-16 3:18PM EDT685.0098.330.000.000.00-3116650.00%
NVDA211217C006900002021-07-16 10:06AM EDT690.00106.650.000.000.00-226250.00%
NVDA211217C006950002021-07-15 12:36PM EDT695.00120.020.000.000.00-227550.00%
NVDA211217C007000002021-07-19 3:49PM EDT700.00104.200.000.000.00-1526450.00%
NVDA211217C007050002021-07-16 3:27PM EDT705.0087.450.000.000.00-24350.00%
NVDA211217C007100002021-07-15 3:52PM EDT710.0097.240.000.000.00-24350.00%
NVDA211217C007150002021-07-19 3:20PM EDT715.0096.600.000.000.00-44450.00%
NVDA211217C007200002021-07-19 3:59PM EDT720.0096.120.000.000.00-111950.00%
NVDA211217C007250002021-07-19 11:12AM EDT725.0090.200.000.000.00-1124850.00%
NVDA211217C007400002021-07-19 3:33PM EDT740.0083.450.000.000.00-5224350.00%
NVDA211217C007600002021-07-19 3:15PM EDT760.0075.360.000.000.00-8169150.00%
NVDA211217C007800002021-07-19 10:59AM EDT780.0070.780.000.000.00-1822450.00%
NVDA211217C008000002021-07-19 2:46PM EDT800.0057.600.000.000.00-13250750.00%
NVDA211217C008100002021-07-19 3:43PM EDT810.0053.600.000.000.00-78250.00%
NVDA211217C008200002021-07-19 2:53PM EDT820.0050.700.000.000.00-4770250.00%
NVDA211217C008300002021-07-19 10:15AM EDT830.0046.770.000.000.00-614250.00%
NVDA211217C008400002021-07-19 3:36PM EDT840.0043.500.000.000.00-1910150.00%
NVDA211217C008500002021-07-19 11:14AM EDT850.0045.000.000.000.00-611850.00%
NVDA211217C008600002021-07-19 3:04PM EDT860.0039.500.000.000.00-187250.00%
NVDA211217C008700002021-07-19 12:19PM EDT870.0036.640.000.000.00-104550.00%
NVDA211217C008800002021-07-19 3:37PM EDT880.0033.400.000.000.00-2410150.00%
NVDA211217C008900002021-07-06 11:51AM EDT890.0065.070.000.000.00-22150.00%
NVDA211217C009000002021-07-19 2:34PM EDT900.0029.900.000.000.00-1738050.00%
NVDA211217C009100002021-07-13 2:00PM EDT910.0027.000.000.000.00-54050.00%
NVDA211217C009200002021-07-16 9:46AM EDT920.0022.100.000.000.00-138550.00%
NVDA211217C009300002021-07-19 3:01PM EDT930.0024.230.000.000.00-35550.00%
NVDA211217C009400002021-07-16 3:49PM EDT940.0017.500.000.000.00-2823850.00%
NVDA211217C009500002021-07-19 11:24AM EDT950.0022.760.000.000.00-416950.00%
NVDA211217C009600002021-07-19 2:40PM EDT960.0019.750.000.000.00-13150.00%
NVDA211217C009700002021-07-09 9:45AM EDT970.0033.450.000.000.00-14650.00%
NVDA211217C009800002021-07-19 12:57PM EDT980.0017.850.000.000.00-42450.00%
NVDA211217C009900002021-07-16 2:37PM EDT990.0013.720.000.000.00-22650.00%
NVDA211217C010000002021-07-19 12:07PM EDT1,000.0014.770.000.000.00-2254450.00%
NVDA211217C010100002021-07-15 10:36AM EDT1,010.0013.000.000.000.00-22750.00%
NVDA211217C010200002021-07-08 11:30AM EDT1,020.0027.750.000.000.00-68950.00%
NVDA211217C010300002021-07-12 9:30AM EDT1,030.0026.400.000.000.00-23250.00%
NVDA211217C010400002021-07-16 11:07AM EDT1,040.0011.000.000.000.00-16250.00%
NVDA211217C010500002021-07-19 3:36PM EDT1,050.0011.100.000.000.00-73750.00%
NVDA211217C010600002021-07-15 3:29PM EDT1,060.0011.800.000.000.00-77550.00%
NVDA211217C010700002021-07-09 10:40AM EDT1,070.0018.450.000.000.00-22450.00%
NVDA211217C010800002021-07-06 2:31PM EDT1,080.0023.400.000.000.00-47450.00%
NVDA211217C010900002021-07-02 1:05PM EDT1,090.0019.600.000.000.00-144850.00%
NVDA211217C011000002021-07-19 2:18PM EDT1,100.008.500.000.000.00-4221250.00%
NVDA211217C011100002021-07-12 1:16PM EDT1,110.0011.400.000.000.00-25950.00%
NVDA211217C011200002021-07-19 9:42AM EDT1,120.006.750.000.000.00-24550.00%
NVDA211217C011300002021-07-02 12:24PM EDT1,130.007.050.000.000.00-13650.00%
NVDA211217C011400002021-07-02 1:16PM EDT1,140.0014.900.000.000.00-277850.00%
NVDA211217C011500002021-07-13 1:48PM EDT1,150.005.000.000.000.00-17950.00%
NVDA211217C011600002021-07-19 3:06PM EDT1,160.005.950.000.000.00-16350.00%
NVDA211217C011700002021-07-01 1:56PM EDT1,170.0011.060.000.000.00-21350.00%
NVDA211217C011800002021-07-09 2:22PM EDT1,180.0010.350.000.000.00-1250.00%
NVDA211217C011900002021-07-01 11:24AM EDT1,190.0011.000.000.000.00-14450.00%
NVDA211217C012000002021-07-19 10:18AM EDT1,200.004.800.000.000.00-73050.00%
NVDA211217C012100002021-07-06 11:29AM EDT1,210.0011.550.000.000.00-1150.00%
NVDA211217C012200002021-07-08 10:02AM EDT1,220.003.990.000.000.00-1250.00%
NVDA211217C012300002021-07-16 11:44AM EDT1,230.003.810.000.000.00-2550.00%
NVDA211217C012400002021-07-16 10:42AM EDT1,240.003.750.000.000.00-1650.00%
NVDA211217C012500002021-07-16 2:55PM EDT1,250.003.200.000.000.00-37550.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P000700002021-09-08 2:28PM EDT70.000.110.050.210.00-115192.97%
NVDA211217P000725002021-09-16 3:13PM EDT72.500.150.070.220.00-11,59091.50%
NVDA211217P000750002021-08-17 12:34PM EDT75.000.300.080.230.00-8089.55%
NVDA211217P000775002021-08-20 1:43PM EDT77.500.160.090.250.00-215187.99%
NVDA211217P000800002021-09-08 1:15PM EDT80.000.140.110.260.00-421286.33%
NVDA211217P000825002021-09-13 9:51AM EDT82.500.360.120.280.00-112484.77%
NVDA211217P000850002021-08-31 11:02AM EDT85.000.120.140.300.00-543483.30%
NVDA211217P000875002021-08-31 1:53PM EDT87.500.170.160.310.00-1376281.64%
NVDA211217P000900002021-09-13 10:31AM EDT90.000.320.180.330.00-1544580.27%
NVDA211217P000925002021-08-31 11:07AM EDT92.500.160.200.350.00-2625378.81%
NVDA211217P000950002021-08-31 11:07AM EDT95.000.180.220.370.00-1029077.30%
NVDA211217P000975002021-09-13 12:02PM EDT97.500.400.240.400.00-545975.98%
NVDA211217P001000002021-09-13 12:01PM EDT100.000.410.270.420.00-238174.61%
NVDA211217P001025002021-09-09 10:07AM EDT102.500.330.300.450.00-71,55973.39%
NVDA211217P001050002021-08-27 3:24PM EDT105.000.350.320.470.00-532271.83%
NVDA211217P001075002021-09-10 11:25AM EDT107.500.370.350.500.00-8768470.56%
NVDA211217P001100002021-09-10 10:57AM EDT110.000.390.380.520.00-10093269.14%
NVDA211217P001125002021-08-19 11:02AM EDT112.500.700.420.550.00-2056367.92%
NVDA211217P001150002021-09-10 3:07PM EDT115.000.550.450.580.00-266066.58%
NVDA211217P001175002021-08-19 11:47AM EDT117.500.730.490.610.00-4054065.33%
NVDA211217P001200002021-09-14 3:10PM EDT120.000.630.530.650.00-41,03064.11%
NVDA211217P001225002021-08-24 9:59AM EDT122.500.720.580.690.00-4130062.99%
NVDA211217P001250002021-09-17 9:44AM EDT125.000.700.620.730.00-203,15261.74%
NVDA211217P001300002021-09-15 12:19PM EDT130.000.820.720.820.00-82,48259.42%
NVDA211217P001312502021-09-14 11:15AM EDT131.250.910.740.850.00-41,15658.84%
NVDA211217P001325002021-09-16 2:04PM EDT132.500.830.770.880.00-479858.30%
NVDA211217P001337502021-09-02 10:57AM EDT133.750.710.800.910.00-194,61357.76%
NVDA211217P001350002021-09-15 2:46PM EDT135.000.930.830.940.00-121,12557.23%
NVDA211217P001362502021-09-16 9:30AM EDT136.250.830.860.970.00-6039156.67%
NVDA211217P001375002021-09-16 10:05AM EDT137.501.000.891.000.00-6310,22756.10%
NVDA211217P001387502021-09-09 1:20PM EDT138.750.950.931.040.00-142855.66%
NVDA211217P001400002021-09-16 12:26PM EDT140.001.090.961.070.00-466355.08%
NVDA211217P001412502021-09-13 11:15AM EDT141.251.201.001.110.00-1022254.59%
NVDA211217P001425002021-08-25 11:57AM EDT142.501.221.041.150.00-229654.10%
NVDA211217P001437502021-09-16 1:56PM EDT143.751.201.081.190.00-2154153.59%
NVDA211217P001450002021-09-10 10:13AM EDT145.001.121.121.240.00-6063653.13%
NVDA211217P001462502021-08-24 10:27AM EDT146.251.481.161.280.00-258552.59%
NVDA211217P001475002021-09-07 3:22PM EDT147.501.071.211.330.00-171752.15%
NVDA211217P001487502021-09-15 12:41PM EDT148.751.401.311.380.00-168751.90%
NVDA211217P001500002021-09-16 3:14PM EDT150.001.381.361.440.00-14,89751.47%
NVDA211217P001512502021-09-15 9:46AM EDT151.251.601.411.490.00-416550.96%
NVDA211217P001525002021-09-14 10:10AM EDT152.501.551.471.550.00-5234150.54%
NVDA211217P001537502021-09-10 3:48PM EDT153.751.501.521.620.00-433350.09%
NVDA211217P001550002021-09-10 12:40PM EDT155.001.601.581.680.00-173450.00%
NVDA211217P001562502021-08-31 9:49AM EDT156.251.681.651.750.00-256249.57%
NVDA211217P001575002021-09-08 10:53AM EDT157.501.811.711.820.00-1757449.15%
NVDA211217P001587502021-08-31 9:32AM EDT158.751.881.791.900.00-2423248.77%
NVDA211217P001600002021-09-16 12:19PM EDT160.002.011.861.970.00-1160548.29%
NVDA211217P001612502021-09-16 1:15PM EDT161.252.061.952.060.00-4227047.94%
NVDA211217P001625002021-09-17 11:33AM EDT162.502.102.032.14+0.08+3.96%42,48547.50%
NVDA211217P001637502021-09-16 1:25PM EDT163.752.242.132.230.00-3940047.11%
NVDA211217P001650002021-09-17 11:35AM EDT165.002.302.242.32-0.01-0.43%841246.69%
NVDA211217P001662502021-09-14 11:54AM EDT166.252.432.322.410.00-246146.27%
NVDA211217P001675002021-09-14 11:54AM EDT167.502.542.422.510.00-1524945.87%
NVDA211217P001687502021-09-16 2:38PM EDT168.752.552.532.630.00-8377445.56%
NVDA211217P001700002021-09-16 3:14PM EDT170.002.602.632.740.00-293,27145.18%
NVDA211217P001712502021-09-17 11:31AM EDT171.252.842.782.87-0.11-3.73%262844.87%
NVDA211217P001725002021-09-15 1:37PM EDT172.502.972.863.050.00-41,12944.78%
NVDA211217P001737502021-09-15 10:06AM EDT173.753.153.003.150.00-3696144.28%
NVDA211217P001750002021-09-17 11:29AM EDT175.003.153.153.300.00-53,50843.98%
NVDA211217P001762502021-09-15 10:36AM EDT176.253.453.303.450.00-119543.67%
NVDA211217P001775002021-09-16 2:34PM EDT177.503.453.403.600.00-1247843.33%
NVDA211217P001787502021-09-13 11:33AM EDT178.754.103.603.800.00-443,29043.17%
NVDA211217P001800002021-09-17 11:36AM EDT180.003.803.753.950.00-61,88342.78%
NVDA211217P001812502021-09-17 11:31AM EDT181.254.053.954.10+0.05+1.25%29160242.37%
NVDA211217P001850002021-09-17 11:04AM EDT185.004.554.504.75+0.10+2.25%5102,42041.72%
NVDA211217P001900002021-09-17 9:35AM EDT190.005.405.455.65+0.15+2.86%92,35840.58%
NVDA211217P001950002021-09-17 11:13AM EDT195.006.606.556.70+0.35+5.60%613,93939.46%
NVDA211217P002000002021-09-17 11:31AM EDT200.008.007.858.05+0.40+5.26%643,85338.73%
NVDA211217P002025002021-09-17 10:52AM EDT202.508.458.558.75-0.55-6.11%29837238.23%
NVDA211217P002050002021-09-17 11:37AM EDT205.009.509.409.55-0.15-1.55%1,77192537.87%
NVDA211217P002075002021-09-17 10:52AM EDT207.5010.1010.2010.40+0.15+1.51%7549237.51%
NVDA211217P002100002021-09-17 10:51AM EDT210.0011.0011.1511.40+0.45+4.27%1131,53237.37%
NVDA211217P002125002021-09-17 10:58AM EDT212.5012.1012.1512.40+0.35+2.98%3762837.09%
NVDA211217P002150002021-09-17 11:33AM EDT215.0013.5213.2013.45+0.72+5.63%321,03336.80%
NVDA211217P002175002021-09-17 11:31AM EDT217.5014.5214.4014.650.00-4243836.71%
NVDA211217P002200002021-09-17 11:33AM EDT220.0015.8615.6515.85+1.13+7.67%1061,13436.48%
NVDA211217P002225002021-09-17 11:39AM EDT222.5017.1816.9017.20+1.28+8.05%6858036.45%
NVDA211217P002250002021-09-17 11:33AM EDT225.0018.5518.2018.45+1.32+7.66%6789536.07%
NVDA211217P002275002021-09-17 10:31AM EDT227.5019.4019.7020.05-0.65-3.24%538036.33%
NVDA211217P002300002021-09-17 10:07AM EDT230.0020.5021.2021.50-0.04-0.19%13,21236.13%
NVDA211217P002325002021-09-17 10:09AM EDT232.5021.7022.7523.10-1.70-7.26%610036.14%
NVDA211217P002350002021-09-16 11:28AM EDT235.0024.8524.3024.700.00-2813736.02%
NVDA211217P002375002021-09-17 9:53AM EDT237.5025.6026.0026.400.00-539536.01%
NVDA211217P002400002021-09-15 3:59PM EDT240.0026.0527.8528.150.00-69035.99%
NVDA211217P002425002021-09-17 11:04AM EDT242.5029.3529.6530.00-0.25-0.84%27036.10%
NVDA211217P002450002021-09-15 12:30PM EDT245.0031.4531.5031.850.00-76936.10%
NVDA211217P002475002021-09-17 9:34AM EDT247.5032.4033.3033.70+0.22+0.68%12635.97%
NVDA211217P002500002021-09-16 3:04PM EDT250.0034.0835.4535.750.00-39736.27%
NVDA211217P002525002021-09-15 1:58PM EDT252.5036.2037.3537.800.00-14736.48%
NVDA211217P002550002021-09-15 12:24PM EDT255.0039.6539.4539.850.00-183336.59%
NVDA211217P002575002021-09-15 11:55AM EDT257.5041.8541.4542.050.00-63737.04%
NVDA211217P002600002021-09-16 2:23PM EDT260.0042.5843.6544.200.00-17137.27%
NVDA211217P002625002021-09-14 3:41PM EDT262.5044.4045.7046.400.00-44937.59%
NVDA211217P002650002021-09-16 2:23PM EDT265.0046.8647.9548.450.00-14137.32%
NVDA211217P002675002021-09-14 2:06PM EDT267.5047.5550.0550.650.00-12437.45%
NVDA211217P002700002021-09-17 9:30AM EDT270.0049.8552.3552.90-1.35-2.64%62437.68%
NVDA211217P002725002021-09-15 11:58AM EDT272.5054.6554.5055.150.00-26237.84%
NVDA211217P002750002021-09-14 9:46AM EDT275.0055.8056.8557.450.00-52838.13%
NVDA211217P002775002021-09-10 1:09PM EDT277.5055.3059.2559.800.00-11738.56%
NVDA211217P002800002021-09-13 10:52AM EDT280.0061.2561.4562.100.00-75338.72%
NVDA211217P002825002021-09-14 3:41PM EDT282.5062.2063.7564.550.00-31639.49%
NVDA211217P002850002021-09-14 10:25AM EDT285.0064.2866.2566.800.00-22939.31%
NVDA211217P002875002021-09-01 10:40AM EDT287.5063.9568.6069.300.00-12040.25%
NVDA211217P002900002021-08-27 2:30PM EDT290.0066.5070.9071.700.00-61540.69%
NVDA211217P002925002021-08-27 2:30PM EDT292.5068.7573.4574.150.00-9741.33%
NVDA211217P002950002021-08-25 5:21PM EDT295.0099.0075.6576.500.00-7041.44%
NVDA211217P002975002021-09-02 2:31PM EDT297.5075.4078.2078.900.00-45241.77%
NVDA211217P003000002021-09-02 2:31PM EDT300.0077.8080.4581.300.00-452142.06%
NVDA211217P003025002021-08-25 5:21PM EDT302.50100.9583.0583.750.00--042.60%
NVDA211217P003050002021-08-25 5:21PM EDT305.00111.6085.3586.150.00-2042.81%
NVDA211217P003075002021-08-25 5:21PM EDT307.50114.3587.8088.550.00-8042.98%
NVDA211217P003100002021-07-16 3:22PM EDT310.001.52117.90119.500.00-228124.06%
NVDA211217P003200002021-09-03 3:10PM EDT320.0092.09100.15100.900.00-1145.75%
NVDA211217P003300002021-06-17 10:55AM EDT330.001.101.631.910.00-1180.00%
NVDA211217P003400002021-06-18 3:16PM EDT340.001.231.812.090.00-5250.00%
NVDA211217P003500002021-07-08 3:54PM EDT350.001.660.000.000.00-11140.00%
NVDA211217P003600002021-07-16 2:24PM EDT360.002.380.000.000.00-2440.00%
NVDA211217P003700002021-07-15 2:54PM EDT370.002.200.000.000.00-2480.00%
NVDA211217P003800002021-07-15 3:15PM EDT380.002.670.000.000.00-16680.00%
NVDA211217P003900002021-07-16 3:18PM EDT390.003.250.000.000.00-21340.00%
NVDA211217P004000002021-07-16 3:57PM EDT400.003.350.000.000.00-11010.00%
NVDA211217P004100002021-07-16 2:43PM EDT410.003.900.000.000.00-54050.00%
NVDA211217P004200002021-07-16 12:59PM EDT420.003.950.000.000.00-6800.00%
NVDA211217P004300002021-07-16 9:51AM EDT430.004.770.000.000.00-82020.00%
NVDA211217P004400002021-07-15 3:15PM EDT440.004.750.000.000.00-381970.00%
NVDA211217P004500002021-07-19 11:57AM EDT450.005.630.000.000.00-81620.00%
NVDA211217P004600002021-07-19 2:30PM EDT460.006.000.000.000.00-131750.00%
NVDA211217P004700002021-07-16 3:24PM EDT470.007.120.000.000.00-21390.00%
NVDA211217P004800002021-07-15 11:43AM EDT480.006.000.000.000.00-12560.00%
NVDA211217P004900002021-07-16 1:52PM EDT490.008.500.000.000.00-3800.00%
NVDA211217P005000002021-07-19 3:40PM EDT500.009.150.000.000.00-578280.00%
NVDA211217P005200002021-07-19 1:48PM EDT520.0010.850.000.000.00-26460.00%
NVDA211217P005250002021-07-16 1:23PM EDT525.0011.600.000.000.00-22920.00%
NVDA211217P005300002021-07-19 1:16PM EDT530.0011.700.000.000.00-92500.00%
NVDA211217P005350002021-07-19 10:49AM EDT535.0013.100.000.000.00-1,1091,1770.00%
NVDA211217P005400002021-07-19 1:16PM EDT540.0012.900.000.000.00-91880.00%
NVDA211217P005450002021-07-16 2:59PM EDT545.0015.000.000.000.00-5700.00%
NVDA211217P005500002021-07-16 2:12PM EDT550.0015.050.000.000.00-182,5960.00%
NVDA211217P005550002021-07-13 2:41PM EDT555.0010.690.000.000.00-3870.00%
NVDA211217P005600002021-07-16 11:25AM EDT560.0016.300.000.000.00-11490.00%
NVDA211217P005650002021-07-19 10:35AM EDT565.0017.490.000.000.00-2400.00%
NVDA211217P005700002021-07-16 2:37PM EDT570.0018.770.000.000.00-20920.00%
NVDA211217P005750002021-07-19 12:31PM EDT575.0018.350.000.000.00-41170.00%
NVDA211217P005800002021-07-19 2:18PM EDT580.0019.380.000.000.00-31400.00%
NVDA211217P005850002021-07-19 9:52AM EDT585.0022.010.000.000.00-201530.00%
NVDA211217P005900002021-07-19 9:30AM EDT590.0026.250.000.000.00-21330.00%
NVDA211217P005950002021-07-14 12:41PM EDT595.0022.980.000.000.00-11730.00%
NVDA211217P006000002021-07-19 3:17PM EDT600.0023.700.000.000.00-78660.00%
NVDA211217P006050002021-07-19 9:34AM EDT605.0029.750.000.000.00-12280.00%
NVDA211217P006100002021-07-19 9:30AM EDT610.0030.330.000.000.00-1830.00%
NVDA211217P006150002021-07-19 2:34PM EDT615.0027.000.000.000.00-7590.00%
NVDA211217P006200002021-07-16 3:53PM EDT620.0034.000.000.000.00-301590.00%
NVDA211217P006250002021-07-15 10:23AM EDT625.0029.500.000.000.00-81410.00%
NVDA211217P006300002021-07-19 1:02PM EDT630.0031.250.000.000.00-1011430.00%
NVDA211217P006350002021-07-19 10:11AM EDT635.0033.250.000.000.00-14500.00%
NVDA211217P006400002021-07-19 10:09AM EDT640.0035.130.000.000.00-1580.00%
NVDA211217P006450002021-07-15 2:28PM EDT645.0033.050.000.000.00-3310.00%
NVDA211217P006500002021-07-19 10:56AM EDT650.0035.650.000.000.00-176330.00%
NVDA211217P006550002021-07-19 10:56AM EDT655.0037.150.000.000.00-15760.00%
NVDA211217P006600002021-07-16 3:10PM EDT660.0041.840.000.000.00-5340.00%
NVDA211217P006650002021-07-15 12:30PM EDT665.0035.790.000.000.00-1760.00%
NVDA211217P006700002021-07-07 12:30PM EDT670.0045.360.000.000.00-5590.00%
NVDA211217P006750002021-07-19 10:56AM EDT675.0043.700.000.000.00-261080.00%
NVDA211217P006800002021-07-16 3:58PM EDT680.0052.340.000.000.00-63700.00%
NVDA211217P006850002021-07-16 2:10PM EDT685.0051.500.000.000.00-30550.00%
NVDA211217P006900002021-07-19 11:19AM EDT690.0048.850.000.000.00-21590.00%
NVDA211217P006950002021-07-15 2:35PM EDT695.0062.800.000.000.00-21920.00%
NVDA211217P007000002021-07-19 3:34PM EDT700.0057.010.000.000.00-68210.00%
NVDA211217P007050002021-07-13 1:18PM EDT705.0039.500.000.000.00-1250.00%
NVDA211217P007100002021-07-19 2:18PM EDT710.0058.380.000.000.00-21240.00%
NVDA211217P007150002021-07-16 3:48PM EDT715.0069.560.000.000.00-4440.00%
NVDA211217P007200002021-07-19 1:11PM EDT720.0063.200.000.000.00-1572200.00%
NVDA211217P007250002021-07-19 11:39AM EDT725.0065.500.000.000.00-2540.00%
NVDA211217P007400002021-07-19 12:43PM EDT740.0074.750.000.000.00-151880.00%
NVDA211217P007600002021-07-19 11:41AM EDT760.0084.350.000.000.00-381600.00%
NVDA211217P007800002021-07-16 2:35PM EDT780.00102.480.000.000.00-38610.00%
NVDA211217P008000002021-07-19 9:43AM EDT800.00106.000.000.000.00-121800.00%
NVDA211217P008100002021-07-14 12:53PM EDT810.00121.430.000.000.00-6490.00%
NVDA211217P008200002021-07-15 2:16PM EDT820.00121.620.000.000.00-3580.00%
NVDA211217P008300002021-07-19 9:43AM EDT830.00135.450.000.000.00-5410.00%
NVDA211217P008400002021-07-19 1:21PM EDT840.00135.410.000.000.00-33720.00%
NVDA211217P008500002021-07-16 12:26PM EDT850.00161.000.000.000.00-5320.00%
NVDA211217P008600002021-07-15 11:57AM EDT860.00142.450.000.000.00-8170.00%
NVDA211217P008700002021-07-06 11:26AM EDT870.00113.800.000.000.00-130.00%
NVDA211217P008800002021-07-15 3:37PM EDT880.00155.000.000.000.00-4120.00%
NVDA211217P008900002021-06-28 12:22PM EDT890.00141.450.000.000.00-110.00%
NVDA211217P009000002021-07-12 9:55AM EDT900.00139.700.000.000.00-340.00%
NVDA211217P009100002021-06-24 1:10PM EDT910.00175.050.000.000.00--20.00%
NVDA211217P009200002021-07-19 12:05AM EDT920.00172.850.000.000.00--10.00%
NVDA211217P009300002021-07-15 10:56AM EDT930.00182.600.000.000.00-350.00%
NVDA211217P009400002021-07-12 9:57AM EDT940.00171.200.000.000.00-140.00%
NVDA211217P009500002021-07-19 9:33AM EDT950.00244.850.000.000.00-19630.00%
NVDA211217P009600002021-07-06 12:58PM EDT960.00178.200.000.000.00--40.00%
NVDA211217P009700002021-07-07 9:41AM EDT970.00183.060.000.000.00--20.00%
NVDA211217P009800002021-06-30 1:08PM EDT980.00211.090.000.000.00-120.00%
NVDA211217P009900002021-06-30 1:08PM EDT990.00219.400.000.000.00--30.00%
NVDA211217P010200002021-06-21 11:39AM EDT1,020.00311.600.000.000.00--10.00%
NVDA211217P010500002021-07-19 12:04AM EDT1,050.00317.900.000.000.00-230.00%
NVDA211217P010600002021-07-19 12:04AM EDT1,060.00324.600.000.000.00--10.00%
NVDA211217P010700002021-06-29 11:38AM EDT1,070.00294.000.000.000.00--20.00%
NVDA211217P011600002021-07-06 12:12AM EDT1,160.00356.750.000.000.00--10.00%
NVDA211217P011800002021-07-14 1:33PM EDT1,180.00391.600.000.000.00-4120.00%
NVDA211217P012100002021-07-06 12:12AM EDT1,210.00403.800.000.000.00--20.00%