Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.76-7.00 (-2.10%)
At close: 04:00PM EST
327.10 +0.34 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217C000700002021-11-23 10:49AM EST70.00244.000.000.000.00-100.00%
NVDA211217C000725002021-11-10 2:45PM EST72.50220.550.000.000.00-100.00%
NVDA211217C000750002021-11-30 3:56PM EST75.00251.130.000.000.00-11000.00%
NVDA211217C000775002021-11-10 10:50AM EST77.50225.250.000.000.00-200.00%
NVDA211217C000800002021-11-30 9:36AM EST80.00247.230.000.000.00-4900.00%
NVDA211217C000825002021-11-22 11:30AM EST82.50248.100.000.000.00-100.00%
NVDA211217C000850002021-11-04 9:58AM EST85.00201.000.000.000.00-300.00%
NVDA211217C000875002021-10-11 11:24AM EST87.50122.50215.90217.850.00-7620.00%
NVDA211217C000900002021-11-09 11:20AM EST90.00225.100.000.000.00-300.00%
NVDA211217C000925002021-11-30 2:42PM EST92.50231.400.000.000.00-300.00%
NVDA211217C000950002021-11-11 10:16AM EST95.00205.400.000.000.00-200.00%
NVDA211217C000975002021-11-15 2:26PM EST97.50198.750.000.000.00-200.00%
NVDA211217C001000002021-11-30 1:05PM EST100.00220.600.000.000.00-500.00%
NVDA211217C001025002021-11-15 11:41AM EST102.50195.500.000.000.00-100.00%
NVDA211217C001050002021-11-22 11:58AM EST105.00219.400.000.000.00-200.00%
NVDA211217C001075002021-11-22 11:29AM EST107.50223.270.000.000.00-200.00%
NVDA211217C001100002021-11-30 3:06PM EST110.00213.210.000.000.00-600.00%
NVDA211217C001125002021-11-30 3:06PM EST112.50210.720.000.000.00-600.00%
NVDA211217C001150002021-11-26 11:51AM EST115.00200.220.000.000.00-500.00%
NVDA211217C001175002021-11-12 3:20PM EST117.50186.200.000.000.00-300.00%
NVDA211217C001200002021-11-11 3:10PM EST120.00182.750.000.000.00-100.00%
NVDA211217C001225002021-11-12 11:38AM EST122.50182.500.000.000.00-100.00%
NVDA211217C001250002021-11-30 11:25AM EST125.00197.330.000.000.00-30000.00%
NVDA211217C001300002021-11-30 3:29PM EST130.00192.300.000.000.00-1600.00%
NVDA211217C001312502021-11-30 3:29PM EST131.25191.060.000.000.00-1200.00%
NVDA211217C001325002021-11-09 3:46PM EST132.50173.800.000.000.00-600.00%
NVDA211217C001337502021-11-22 11:21AM EST133.75204.250.000.000.00-100.00%
NVDA211217C001350002021-11-10 9:31AM EST135.00156.250.000.000.00-100.00%
NVDA211217C001362502021-11-11 10:16AM EST136.25163.750.000.000.00-200.00%
NVDA211217C001375002021-11-30 9:30AM EST137.50196.850.000.000.00-79600.00%
NVDA211217C001387502021-11-19 3:24PM EST138.75192.000.000.000.00-4000.00%
NVDA211217C001400002021-11-30 12:29PM EST140.00181.990.000.000.00-7400.00%
NVDA211217C001412502021-11-18 9:51AM EST141.25184.400.000.000.00-100.00%
NVDA211217C001425002021-11-22 9:49AM EST142.50201.950.000.000.00-400.00%
NVDA211217C001437502021-10-27 2:35PM EST143.75102.10169.85173.200.00-61200.00%
NVDA211217C001450002021-11-19 10:41AM EST145.00180.660.000.000.00-100.00%
NVDA211217C001462502021-11-03 9:04AM EST146.25117.300.000.000.00-200.00%
NVDA211217C001475002021-11-16 1:50PM EST147.50151.550.000.000.00-100.00%
NVDA211217C001487502021-11-11 2:35PM EST148.75156.000.000.000.00-200.00%
NVDA211217C001500002021-11-30 2:14PM EST150.00175.020.000.000.00-8500.00%
NVDA211217C001512502021-11-08 12:34PM EST151.25155.350.000.000.00-100.00%
NVDA211217C001525002021-11-30 2:51PM EST152.50170.120.000.000.00-8100.00%
NVDA211217C001537502021-11-11 11:44AM EST153.75147.000.000.000.00-200.00%
NVDA211217C001550002021-11-29 2:40PM EST155.00175.550.000.000.00-700.00%
NVDA211217C001562502021-11-17 11:29AM EST156.25144.300.000.000.00-400.00%
NVDA211217C001575002021-11-23 2:20PM EST157.50152.530.000.000.00-100.00%
NVDA211217C001587502021-11-30 12:07PM EST158.75160.850.000.000.00-300.00%
NVDA211217C001600002021-11-30 12:54PM EST160.00163.900.000.000.00-4700.00%
NVDA211217C001612502021-10-28 1:35PM EST161.2587.00152.35155.950.00-81,1290.00%
NVDA211217C001625002021-11-19 3:36PM EST162.50166.700.000.000.00-100.00%
NVDA211217C001637502021-11-01 9:32AM EST163.7594.150.000.000.00-400.00%
NVDA211217C001650002021-11-30 11:23AM EST165.00158.030.000.000.00-100.00%
NVDA211217C001662502021-11-22 12:21PM EST166.25158.800.000.000.00-200.00%
NVDA211217C001675002021-11-19 10:51AM EST167.50157.530.000.000.00-400.00%
NVDA211217C001687502021-11-04 11:58AM EST168.75127.100.000.000.00-1900.00%
NVDA211217C001700002021-11-30 1:05PM EST170.00150.700.000.000.00-200.00%
NVDA211217C001712502021-10-28 8:33AM EST171.2576.55142.35145.950.00-36340.00%
NVDA211217C001725002021-11-26 10:40AM EST172.50146.800.000.000.00-200.00%
NVDA211217C001737502021-11-10 3:07PM EST173.75121.450.000.000.00-500.00%
NVDA211217C001750002021-11-30 12:54PM EST175.00148.220.000.000.00-2300.00%
NVDA211217C001762502021-11-22 11:58AM EST176.25147.800.000.000.00-1000.00%
NVDA211217C001775002021-11-30 12:47PM EST177.50145.490.000.000.00-500.00%
NVDA211217C001787502021-11-23 12:11PM EST178.75133.250.000.000.00-100.00%
NVDA211217C001800002021-11-30 12:47PM EST180.00143.020.000.000.00-3000.00%
NVDA211217C001812502021-11-29 9:32AM EST181.25145.050.000.000.00-100.00%
NVDA211217C001850002021-11-30 2:40PM EST185.00140.140.000.000.00-600.00%
NVDA211217C001900002021-11-30 3:57PM EST190.00137.000.000.000.00-3400.00%
NVDA211217C001950002021-11-30 2:54PM EST195.00127.390.000.000.00-4800.00%
NVDA211217C002000002021-11-30 3:22PM EST200.00123.500.000.000.00-2700.00%
NVDA211217C002025002021-11-30 1:49PM EST202.50120.550.000.000.00-2100.00%
NVDA211217C002050002021-11-30 2:54PM EST205.00117.480.000.000.00-3800.00%
NVDA211217C002075002021-11-30 2:18PM EST207.50116.870.000.000.00-2000.00%
NVDA211217C002100002021-11-29 12:04PM EST210.00120.000.000.000.00-2000.00%
NVDA211217C002125002021-11-30 12:38PM EST212.50110.720.000.000.00-100.00%
NVDA211217C002150002021-11-30 11:44AM EST215.00105.230.000.000.00-900.00%
NVDA211217C002175002021-11-30 11:03AM EST217.50104.380.000.000.00-100.00%
NVDA211217C002200002021-11-30 3:59PM EST220.00107.480.000.000.00-1500.00%
NVDA211217C002225002021-11-30 9:51AM EST222.50100.000.000.000.00-200.00%
NVDA211217C002250002021-11-30 3:15PM EST225.0098.130.000.000.00-600.00%
NVDA211217C002275002021-11-30 3:26PM EST227.5095.050.000.000.00-400.00%
NVDA211217C002300002021-11-30 3:54PM EST230.0095.400.000.000.00-12300.00%
NVDA211217C002325002021-11-30 3:10PM EST232.5090.850.000.000.00-1500.00%
NVDA211217C002350002021-11-30 3:53PM EST235.0090.330.000.000.00-5500.00%
NVDA211217C002375002021-11-30 3:14PM EST237.5086.120.000.000.00-1200.00%
NVDA211217C002400002021-11-30 3:53PM EST240.0085.410.000.000.00-7400.00%
NVDA211217C002425002021-11-30 2:46PM EST242.5081.640.000.000.00-1000.00%
NVDA211217C002450002021-11-30 2:29PM EST245.0080.840.000.000.00-4100.00%
NVDA211217C002475002021-11-30 12:42PM EST247.5076.890.000.000.00-800.00%
NVDA211217C002500002021-11-30 3:56PM EST250.0077.000.000.000.00-7200.00%
NVDA211217C002525002021-11-30 12:24PM EST252.5069.230.000.000.00-300.00%
NVDA211217C002550002021-11-30 11:43AM EST255.0065.340.000.000.00-900.00%
NVDA211217C002575002021-11-30 12:24PM EST257.5064.530.000.000.00-500.00%
NVDA211217C002600002021-11-30 3:59PM EST260.0068.280.000.000.00-4000.00%
NVDA211217C002625002021-11-30 2:09PM EST262.5063.760.000.000.00-500.00%
NVDA211217C002650002021-11-30 2:18PM EST265.0063.550.000.000.00-2500.00%
NVDA211217C002675002021-11-30 2:09PM EST267.5059.050.000.000.00-800.00%
NVDA211217C002700002021-11-30 3:29PM EST270.0053.950.000.000.00-1400.00%
NVDA211217C002725002021-11-30 3:13PM EST272.5052.750.000.000.00-1900.00%
NVDA211217C002750002021-11-30 3:29PM EST275.0049.350.000.000.00-25600.00%
NVDA211217C002775002021-11-30 3:13PM EST277.5048.220.000.000.00-300.00%
NVDA211217C002800002021-11-30 3:58PM EST280.0050.000.000.000.00-23700.00%
NVDA211217C002825002021-11-30 12:15PM EST282.5040.810.000.000.00-400.00%
NVDA211217C002850002021-11-30 3:29PM EST285.0042.150.000.000.00-1900.00%
NVDA211217C002875002021-11-29 3:23PM EST287.5046.820.000.000.00-200.00%
NVDA211217C002900002021-11-30 3:57PM EST290.0040.600.000.000.00-55500.00%
NVDA211217C002925002021-11-30 3:50PM EST292.5036.900.000.000.00-2300.00%
NVDA211217C002950002021-11-30 3:13PM EST295.0033.570.000.000.00-4700.00%
NVDA211217C002975002021-11-30 3:59PM EST297.5034.700.000.000.00-11800.00%
NVDA211217C003000002021-11-30 3:59PM EST300.0032.500.000.000.00-67600.00%
NVDA211217C003025002021-11-30 3:26PM EST302.5027.050.000.000.00-16800.00%
NVDA211217C003050002021-11-30 3:54PM EST305.0027.700.000.000.00-17300.00%
NVDA211217C003075002021-11-30 3:59PM EST307.5027.110.000.000.00-23100.00%
NVDA211217C003100002021-11-30 3:56PM EST310.0025.000.000.000.00-36200.00%
NVDA211217C003125002021-11-30 3:10PM EST312.5020.950.000.000.00-14200.00%
NVDA211217C003150002021-11-30 3:59PM EST315.0021.800.000.000.00-30200.00%
NVDA211217C003175002021-11-30 3:57PM EST317.5020.250.000.000.00-16500.00%
NVDA211217C003200002021-11-30 3:58PM EST320.0019.260.000.000.00-2,42500.00%
NVDA211217C003225002021-11-30 3:56PM EST322.5017.090.000.000.00-2,37500.00%
NVDA211217C003250002021-11-30 3:59PM EST325.0016.200.000.000.00-3,02800.00%
NVDA211217C003275002021-11-30 3:59PM EST327.5014.940.000.000.00-78300.39%
NVDA211217C003300002021-11-30 3:59PM EST330.0013.450.000.000.00-5,81501.56%
NVDA211217C003325002021-11-30 3:58PM EST332.5012.300.000.000.00-3,03401.56%
NVDA211217C003350002021-11-30 3:59PM EST335.0011.400.000.000.00-3,69703.13%
NVDA211217C003375002021-11-30 3:59PM EST337.5010.150.000.000.00-57103.13%
NVDA211217C003400002021-11-30 3:59PM EST340.009.370.000.000.00-3,25203.13%
NVDA211217C003425002021-11-30 3:58PM EST342.508.850.000.000.00-37206.25%
NVDA211217C003450002021-11-30 3:58PM EST345.007.900.000.000.00-1,23706.25%
NVDA211217C003475002021-11-30 3:41PM EST347.506.200.000.000.00-22006.25%
NVDA211217C003500002021-11-30 3:59PM EST350.006.250.000.000.00-4,80806.25%
NVDA211217C003550002021-11-30 3:56PM EST355.005.250.000.000.00-31206.25%
NVDA211217C003600002021-11-30 3:59PM EST360.004.250.000.000.00-758012.50%
NVDA211217C003650002021-11-30 3:52PM EST365.003.250.000.000.00-329012.50%
NVDA211217C003700002021-11-30 3:58PM EST370.002.890.000.000.00-510012.50%
NVDA211217C003750002021-11-30 3:58PM EST375.002.370.000.000.00-1,242012.50%
NVDA211217C003800002021-11-30 3:59PM EST380.001.900.000.000.00-3,229012.50%
NVDA211217C003850002021-11-30 3:57PM EST385.001.600.000.000.00-375012.50%
NVDA211217C003900002021-11-30 3:59PM EST390.001.310.000.000.00-483012.50%
NVDA211217C003950002021-11-30 3:59PM EST395.001.090.000.000.00-312012.50%
NVDA211217C004000002021-11-30 3:58PM EST400.000.900.000.000.00-1,224025.00%
NVDA211217C004050002021-11-30 3:56PM EST405.000.740.000.000.00-3,014025.00%
NVDA211217C004100002021-11-30 3:03PM EST410.000.640.000.000.00-49025.00%
NVDA211217C004150002021-11-30 11:24AM EST415.000.540.000.000.00-15025.00%
NVDA211217C004200002021-11-30 3:58PM EST420.000.500.000.000.00-446025.00%
NVDA211217C004250002021-11-30 2:11PM EST425.000.420.000.000.00-12025.00%
NVDA211217C004300002021-11-30 2:52PM EST430.000.360.000.000.00-85025.00%
NVDA211217C004350002021-11-30 3:49PM EST435.000.310.000.000.00-1025.00%
NVDA211217C004400002021-11-30 3:50PM EST440.000.290.000.000.00-28025.00%
NVDA211217C004450002021-11-30 12:53PM EST445.000.240.000.000.00-16025.00%
NVDA211217C004500002021-11-30 1:19PM EST450.000.180.000.000.00-74025.00%
NVDA211217C004550002021-11-30 3:47PM EST455.000.190.000.000.00-37025.00%
NVDA211217C004600002021-11-30 2:45PM EST460.000.170.000.000.00-2025.00%
NVDA211217C004650002021-11-30 1:08PM EST465.000.130.000.000.00-44025.00%
NVDA211217C004700002021-11-30 1:46PM EST470.000.110.000.000.00-7025.00%
NVDA211217C004750002021-11-30 3:39PM EST475.000.110.000.000.00-90025.00%
NVDA211217C004800002021-11-30 12:06PM EST480.000.100.000.000.00-12025.00%
NVDA211217C004850002021-11-30 9:53AM EST485.000.140.000.000.00-18025.00%
NVDA211217C004900002021-11-30 11:57AM EST490.000.060.000.000.00-14050.00%
NVDA211217C004950002021-11-30 12:11PM EST495.000.070.000.000.00-3050.00%
NVDA211217C005000002021-11-30 3:51PM EST500.000.080.000.000.00-178050.00%
NVDA211217C005050002021-11-29 1:42PM EST505.000.070.000.000.00-31050.00%
NVDA211217C005100002021-11-30 2:51PM EST510.000.050.000.000.00-513050.00%
NVDA211217C005200002021-07-01 12:36PM EST520.00210.550.000.000.00-16050.00%
NVDA211217C005250002021-06-24 11:09AM EST525.00258.140.000.000.00-13850.00%
NVDA211217C005300002021-06-01 8:48AM EST530.00142.75286.00290.300.00-2141,554.57%
NVDA211217C005350002021-06-25 8:49AM EST535.00242.100.000.000.00-11850.00%
NVDA211217C005400002021-06-28 12:20PM EST540.00270.100.000.000.00-17150.00%
NVDA211217C005450002021-06-08 8:35AM EST545.00177.300.000.000.00-12050.00%
NVDA211217C005500002021-06-30 8:34AM EST550.00196.700.000.000.00-15850.00%
NVDA211217C005550002021-06-22 10:16AM EST555.00220.800.000.000.00-32350.00%
NVDA211217C005600002021-07-14 11:47AM EST560.00175.690.000.000.00-14650.00%
NVDA211217C005650002021-07-01 11:06AM EST565.00180.800.000.000.00-21150.00%
NVDA211217C005700002021-07-12 2:07PM EST570.00175.000.000.000.00-16950.00%
NVDA211217C005750002021-07-08 8:36AM EST575.00240.000.000.000.00-13350.00%
NVDA211217C005800002021-07-07 11:53AM EST580.00253.400.000.000.00-13350.00%
NVDA211217C005850002021-06-15 1:28PM EST585.00156.69192.05194.650.00-221937.17%
NVDA211217C005900002021-06-28 1:46PM EST590.00228.010.000.000.00-13750.00%
NVDA211217C005950002021-07-16 2:41PM EST595.00154.950.000.000.00-83150.00%
NVDA211217C006000002021-07-19 12:41PM EST600.00174.700.000.000.00-412050.00%
NVDA211217C006050002021-06-18 9:10AM EST605.00150.00148.00151.70-44.20-22.76%148761.98%
NVDA211217C006100002021-07-06 10:11AM EST610.00222.110.000.000.00-18850.00%
NVDA211217C006150002021-07-06 10:52AM EST615.00167.000.000.000.00-16050.00%
NVDA211217C006200002021-07-16 9:26AM EST620.00148.890.000.000.00-758550.00%
NVDA211217C006250002021-07-16 8:31AM EST625.00166.050.000.000.00-205650.00%
NVDA211217C006300002021-07-16 10:57AM EST630.00150.850.000.000.00-510250.00%
NVDA211217C006350002021-07-16 12:29PM EST635.00136.200.000.000.00-23150.00%
NVDA211217C006400002021-07-19 11:40AM EST640.00141.650.000.000.00-13450.00%
NVDA211217C006450002021-07-13 2:17PM EST645.00132.500.000.000.00-128750.00%
NVDA211217C006500002021-07-19 12:56PM EST650.00138.600.000.000.00-1317450.00%
NVDA211217C006550002021-07-09 9:47AM EST655.00139.550.000.000.00-32750.00%
NVDA211217C006600002021-07-19 8:30AM EST660.00105.700.000.000.00-44850.00%
NVDA211217C006650002021-07-19 8:31AM EST665.00103.000.000.000.00-14650.00%
NVDA211217C006700002021-07-19 11:46AM EST670.00122.500.000.000.00-320750.00%
NVDA211217C006750002021-07-19 9:46AM EST675.00126.000.000.000.00-23750.00%
NVDA211217C006800002021-07-16 2:54PM EST680.0099.410.000.000.00-1010550.00%
NVDA211217C006850002021-07-16 2:18PM EST685.0098.330.000.000.00-3116650.00%
NVDA211217C006900002021-07-16 9:06AM EST690.00106.650.000.000.00-226250.00%
NVDA211217C006950002021-07-15 11:36AM EST695.00120.020.000.000.00-227550.00%
NVDA211217C007000002021-07-19 2:49PM EST700.00104.200.000.000.00-1526450.00%
NVDA211217C007050002021-07-16 2:27PM EST705.0087.450.000.000.00-24350.00%
NVDA211217C007100002021-07-15 2:52PM EST710.0097.240.000.000.00-24350.00%
NVDA211217C007150002021-07-19 2:20PM EST715.0096.600.000.000.00-44450.00%
NVDA211217C007200002021-07-19 2:59PM EST720.0096.120.000.000.00-111950.00%
NVDA211217C007250002021-07-19 10:12AM EST725.0090.200.000.000.00-1124850.00%
NVDA211217C007400002021-07-19 2:33PM EST740.0083.450.000.000.00-5224350.00%
NVDA211217C007600002021-07-19 2:15PM EST760.0075.360.000.000.00-8169150.00%
NVDA211217C007800002021-07-19 9:59AM EST780.0070.780.000.000.00-1822450.00%
NVDA211217C008000002021-07-19 1:46PM EST800.0057.600.000.000.00-13250750.00%
NVDA211217C008100002021-07-19 2:43PM EST810.0053.600.000.000.00-78250.00%
NVDA211217C008200002021-07-19 1:53PM EST820.0050.700.000.000.00-4770250.00%
NVDA211217C008300002021-07-19 9:15AM EST830.0046.770.000.000.00-614250.00%
NVDA211217C008400002021-07-19 2:36PM EST840.0043.500.000.000.00-1910150.00%
NVDA211217C008500002021-07-19 10:14AM EST850.0045.000.000.000.00-611850.00%
NVDA211217C008600002021-07-19 2:04PM EST860.0039.500.000.000.00-187250.00%
NVDA211217C008700002021-07-19 11:19AM EST870.0036.640.000.000.00-104550.00%
NVDA211217C008800002021-07-19 2:37PM EST880.0033.400.000.000.00-2410150.00%
NVDA211217C008900002021-07-06 10:51AM EST890.0065.070.000.000.00-22150.00%
NVDA211217C009000002021-07-19 1:34PM EST900.0029.900.000.000.00-1738050.00%
NVDA211217C009100002021-07-13 1:00PM EST910.0027.000.000.000.00-54050.00%
NVDA211217C009200002021-07-16 8:46AM EST920.0022.100.000.000.00-138550.00%
NVDA211217C009300002021-07-19 2:01PM EST930.0024.230.000.000.00-35550.00%
NVDA211217C009400002021-07-16 2:49PM EST940.0017.500.000.000.00-2823850.00%
NVDA211217C009500002021-07-19 10:24AM EST950.0022.760.000.000.00-416950.00%
NVDA211217C009600002021-07-19 1:40PM EST960.0019.750.000.000.00-13150.00%
NVDA211217C009700002021-07-09 8:45AM EST970.0033.450.000.000.00-14650.00%
NVDA211217C009800002021-07-19 11:57AM EST980.0017.850.000.000.00-42450.00%
NVDA211217C009900002021-07-16 1:37PM EST990.0013.720.000.000.00-22650.00%
NVDA211217C010000002021-07-19 11:07AM EST1,000.0014.770.000.000.00-2254450.00%
NVDA211217C010100002021-07-15 9:36AM EST1,010.0013.000.000.000.00-22750.00%
NVDA211217C010200002021-07-08 10:30AM EST1,020.0027.750.000.000.00-68950.00%
NVDA211217C010300002021-07-12 8:30AM EST1,030.0026.400.000.000.00-23250.00%
NVDA211217C010400002021-07-16 10:07AM EST1,040.0011.000.000.000.00-16250.00%
NVDA211217C010500002021-07-19 2:36PM EST1,050.0011.100.000.000.00-73750.00%
NVDA211217C010600002021-07-15 2:29PM EST1,060.0011.800.000.000.00-77550.00%
NVDA211217C010700002021-07-09 9:40AM EST1,070.0018.450.000.000.00-22450.00%
NVDA211217C010800002021-07-06 1:31PM EST1,080.0023.400.000.000.00-47450.00%
NVDA211217C010900002021-07-02 12:05PM EST1,090.0019.600.000.000.00-144850.00%
NVDA211217C011000002021-07-19 1:18PM EST1,100.008.500.000.000.00-4221250.00%
NVDA211217C011100002021-07-12 12:16PM EST1,110.0011.400.000.000.00-25950.00%
NVDA211217C011200002021-07-19 8:42AM EST1,120.006.750.000.000.00-24550.00%
NVDA211217C011300002021-07-02 11:24AM EST1,130.007.050.000.000.00-13650.00%
NVDA211217C011400002021-07-02 12:16PM EST1,140.0014.900.000.000.00-277850.00%
NVDA211217C011500002021-07-13 12:48PM EST1,150.005.000.000.000.00-17950.00%
NVDA211217C011600002021-07-19 2:06PM EST1,160.005.950.000.000.00-16350.00%
NVDA211217C011700002021-07-01 12:56PM EST1,170.0011.060.000.000.00-21350.00%
NVDA211217C011800002021-07-09 1:22PM EST1,180.0010.350.000.000.00-1250.00%
NVDA211217C011900002021-07-01 10:24AM EST1,190.0011.000.000.000.00-14450.00%
NVDA211217C012000002021-07-19 9:18AM EST1,200.004.800.000.000.00-73050.00%
NVDA211217C012100002021-07-06 10:29AM EST1,210.0011.550.000.000.00-1150.00%
NVDA211217C012200002021-07-08 9:02AM EST1,220.003.990.000.000.00-1250.00%
NVDA211217C012300002021-07-16 10:44AM EST1,230.003.810.000.000.00-2550.00%
NVDA211217C012400002021-07-16 9:42AM EST1,240.003.750.000.000.00-1650.00%
NVDA211217C012500002021-07-16 1:55PM EST1,250.003.200.000.000.00-37550.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P000700002021-11-24 3:30PM EST70.000.010.000.000.00-1050.00%
NVDA211217P000725002021-11-10 1:46PM EST72.500.020.000.000.00-2050.00%
NVDA211217P000750002021-11-10 1:34PM EST75.000.020.000.000.00-3050.00%
NVDA211217P000775002021-11-10 2:27PM EST77.500.020.000.000.00-3050.00%
NVDA211217P000800002021-11-24 9:34AM EST80.000.020.000.000.00-2050.00%
NVDA211217P000825002021-11-10 2:39PM EST82.500.020.000.000.00-3050.00%
NVDA211217P000850002021-11-24 11:55AM EST85.000.020.000.000.00-3050.00%
NVDA211217P000875002021-11-17 3:47PM EST87.500.030.000.000.00-21050.00%
NVDA211217P000900002021-11-23 11:19AM EST90.000.020.000.000.00-8050.00%
NVDA211217P000925002021-11-17 3:18PM EST92.500.040.000.000.00-19050.00%
NVDA211217P000950002021-11-17 3:17PM EST95.000.040.000.000.00-22050.00%
NVDA211217P000975002021-11-17 3:19PM EST97.500.050.000.000.00-63050.00%
NVDA211217P001000002021-11-29 10:43AM EST100.000.010.000.000.00-12050.00%
NVDA211217P001025002021-11-18 1:37PM EST102.500.020.000.000.00-4050.00%
NVDA211217P001050002021-11-17 3:24PM EST105.000.060.000.000.00-45050.00%
NVDA211217P001075002021-11-17 3:34PM EST107.500.070.000.000.00-30050.00%
NVDA211217P001100002021-11-30 12:47PM EST110.000.010.000.000.00-5050.00%
NVDA211217P001125002021-11-29 12:49PM EST112.500.020.000.000.00-10050.00%
NVDA211217P001150002021-11-29 12:50PM EST115.000.020.000.000.00-5050.00%
NVDA211217P001175002021-11-29 2:58PM EST117.500.030.000.000.00-62050.00%
NVDA211217P001200002021-11-30 1:41PM EST120.000.030.000.000.00-4050.00%
NVDA211217P001225002021-11-29 12:46PM EST122.500.020.000.000.00-62050.00%
NVDA211217P001250002021-11-29 12:40PM EST125.000.010.000.000.00-60050.00%
NVDA211217P001300002021-11-30 11:34AM EST130.000.030.000.000.00-596050.00%
NVDA211217P001312502021-11-30 1:41PM EST131.250.020.000.000.00-3050.00%
NVDA211217P001325002021-11-29 12:07PM EST132.500.010.000.000.00-2050.00%
NVDA211217P001337502021-11-10 12:06PM EST133.750.050.000.000.00-6050.00%
NVDA211217P001350002021-11-29 12:51PM EST135.000.030.000.000.00-3050.00%
NVDA211217P001362502021-11-29 1:01PM EST136.250.030.000.000.00-14050.00%
NVDA211217P001375002021-11-29 1:01PM EST137.500.030.000.000.00-23050.00%
NVDA211217P001387502021-11-29 12:48PM EST138.750.030.000.000.00-9050.00%
NVDA211217P001400002021-11-18 2:13PM EST140.000.020.000.000.00-6050.00%
NVDA211217P001412502021-11-29 12:48PM EST141.250.030.000.000.00-9050.00%
NVDA211217P001425002021-11-17 2:27PM EST142.500.080.000.000.00-6050.00%
NVDA211217P001437502021-11-29 12:13PM EST143.750.030.000.000.00-4050.00%
NVDA211217P001450002021-11-29 3:44PM EST145.000.020.000.000.00-2050.00%
NVDA211217P001462502021-11-29 3:43PM EST146.250.020.000.000.00-8050.00%
NVDA211217P001475002021-11-29 11:46AM EST147.500.020.000.000.00-1050.00%
NVDA211217P001487502021-11-29 12:45PM EST148.750.040.000.000.00-3050.00%
NVDA211217P001500002021-11-30 2:40PM EST150.000.020.000.000.00-139050.00%
NVDA211217P001512502021-11-29 12:41PM EST151.250.040.000.000.00-3050.00%
NVDA211217P001525002021-11-29 12:44PM EST152.500.040.000.000.00-10050.00%
NVDA211217P001537502021-11-29 1:52PM EST153.750.030.000.000.00-16050.00%
NVDA211217P001550002021-11-29 12:13PM EST155.000.040.000.000.00-6050.00%
NVDA211217P001562502021-11-29 12:13PM EST156.250.040.000.000.00-32050.00%
NVDA211217P001575002021-11-30 11:43AM EST157.500.040.000.000.00-1050.00%
NVDA211217P001587502021-11-29 1:45PM EST158.750.030.000.000.00-32050.00%
NVDA211217P001600002021-11-29 1:52PM EST160.000.030.000.000.00-318050.00%
NVDA211217P001612502021-11-29 1:45PM EST161.250.030.000.000.00-35050.00%
NVDA211217P001625002021-11-30 11:59AM EST162.500.020.000.000.00-70050.00%
NVDA211217P001637502021-11-29 3:51PM EST163.750.030.000.000.00-23050.00%
NVDA211217P001650002021-11-30 9:53AM EST165.000.020.000.000.00-4050.00%
NVDA211217P001662502021-11-29 12:40PM EST166.250.050.000.000.00-109050.00%
NVDA211217P001675002021-11-30 1:40PM EST167.500.040.000.000.00-131050.00%
NVDA211217P001687502021-11-30 1:40PM EST168.750.040.000.000.00-95050.00%
NVDA211217P001700002021-11-30 12:29PM EST170.000.040.000.000.00-1050.00%
NVDA211217P001712502021-11-29 12:49PM EST171.250.060.000.000.00-12050.00%
NVDA211217P001725002021-11-30 11:39AM EST172.500.040.000.000.00-8050.00%
NVDA211217P001737502021-11-30 11:40AM EST173.750.040.000.000.00-6050.00%
NVDA211217P001750002021-11-30 1:29PM EST175.000.050.000.000.00-26050.00%
NVDA211217P001762502021-11-30 11:40AM EST176.250.050.000.000.00-2050.00%
NVDA211217P001775002021-11-30 11:58AM EST177.500.050.000.000.00-70050.00%
NVDA211217P001787502021-11-30 2:40PM EST178.750.060.000.000.00-3050.00%
NVDA211217P001800002021-11-30 1:48PM EST180.000.060.000.000.00-76050.00%
NVDA211217P001812502021-11-30 2:40PM EST181.250.060.000.000.00-34050.00%
NVDA211217P001850002021-11-30 11:34AM EST185.000.090.000.000.00-742050.00%
NVDA211217P001900002021-11-30 2:06PM EST190.000.080.000.000.00-102050.00%
NVDA211217P001950002021-11-30 11:34AM EST195.000.090.000.000.00-23050.00%
NVDA211217P002000002021-11-30 3:34PM EST200.000.110.000.000.00-98050.00%
NVDA211217P002025002021-11-29 3:42PM EST202.500.080.000.000.00-18050.00%
NVDA211217P002050002021-11-30 3:47PM EST205.000.130.000.000.00-16050.00%
NVDA211217P002075002021-11-30 1:33PM EST207.500.150.000.000.00-96050.00%
NVDA211217P002100002021-11-30 3:59PM EST210.000.140.000.000.00-187050.00%
NVDA211217P002125002021-11-30 3:57PM EST212.500.160.000.000.00-148050.00%
NVDA211217P002150002021-11-30 3:58PM EST215.000.170.000.000.00-117050.00%
NVDA211217P002175002021-11-30 3:13PM EST217.500.190.000.000.00-2050.00%
NVDA211217P002200002021-11-30 11:34AM EST220.000.180.000.000.00-6050.00%
NVDA211217P002225002021-11-30 3:13PM EST222.500.230.000.000.00-7025.00%
NVDA211217P002250002021-11-30 12:14PM EST225.000.270.000.000.00-22025.00%
NVDA211217P002275002021-11-30 1:03PM EST227.500.320.000.000.00-46025.00%
NVDA211217P002300002021-11-30 3:30PM EST230.000.320.000.000.00-231025.00%
NVDA211217P002325002021-11-30 3:27PM EST232.500.340.000.000.00-24025.00%
NVDA211217P002350002021-11-30 3:56PM EST235.000.370.000.000.00-92025.00%
NVDA211217P002375002021-11-30 3:50PM EST237.500.400.000.000.00-37025.00%
NVDA211217P002400002021-11-30 3:56PM EST240.000.430.000.000.00-122025.00%
NVDA211217P002425002021-11-30 3:38PM EST242.500.500.000.000.00-68025.00%
NVDA211217P002450002021-11-30 3:57PM EST245.000.520.000.000.00-190025.00%
NVDA211217P002475002021-11-30 3:59PM EST247.500.570.000.000.00-163025.00%
NVDA211217P002500002021-11-30 3:55PM EST250.000.700.000.000.00-401025.00%
NVDA211217P002525002021-11-30 3:48PM EST252.500.780.000.000.00-22025.00%
NVDA211217P002550002021-11-30 3:59PM EST255.000.800.000.000.00-179025.00%
NVDA211217P002575002021-11-30 3:54PM EST257.500.970.000.000.00-33025.00%
NVDA211217P002600002021-11-30 3:59PM EST260.001.010.000.000.00-305025.00%
NVDA211217P002625002021-11-30 3:38PM EST262.501.230.000.000.00-41025.00%
NVDA211217P002650002021-11-30 3:49PM EST265.001.390.000.000.00-162025.00%
NVDA211217P002675002021-11-30 3:50PM EST267.501.440.000.000.00-53025.00%
NVDA211217P002700002021-11-30 3:50PM EST270.001.530.000.000.00-325025.00%
NVDA211217P002725002021-11-30 3:45PM EST272.501.910.000.000.00-132012.50%
NVDA211217P002750002021-11-30 3:55PM EST275.001.910.000.000.00-223012.50%
NVDA211217P002775002021-11-30 3:39PM EST277.502.470.000.000.00-55012.50%
NVDA211217P002800002021-11-30 3:58PM EST280.002.360.000.000.00-535012.50%
NVDA211217P002825002021-11-30 3:50PM EST282.502.830.000.000.00-68012.50%
NVDA211217P002850002021-11-30 3:59PM EST285.002.970.000.000.00-296012.50%
NVDA211217P002875002021-11-30 3:04PM EST287.503.780.000.000.00-163012.50%
NVDA211217P002900002021-11-30 3:58PM EST290.003.570.000.000.00-554012.50%
NVDA211217P002925002021-11-30 3:23PM EST292.504.700.000.000.00-235012.50%
NVDA211217P002950002021-11-30 3:59PM EST295.004.480.000.000.00-522012.50%
NVDA211217P002975002021-11-30 2:48PM EST297.505.810.000.000.00-125012.50%
NVDA211217P003000002021-11-30 3:59PM EST300.005.480.000.000.00-4,43406.25%
NVDA211217P003025002021-11-30 3:50PM EST302.506.400.000.000.00-35906.25%
NVDA211217P003050002021-11-30 3:56PM EST305.006.800.000.000.00-33906.25%
NVDA211217P003075002021-11-30 3:58PM EST307.507.260.000.000.00-10506.25%
NVDA211217P003100002021-11-30 4:00PM EST310.008.150.000.000.00-1,03106.25%
NVDA211217P003125002021-11-30 3:53PM EST312.509.600.000.000.00-22206.25%
NVDA211217P003150002021-11-30 3:56PM EST315.0010.140.000.000.00-59703.13%
NVDA211217P003175002021-11-30 3:56PM EST317.5011.170.000.000.00-42803.13%
NVDA211217P003200002021-11-30 3:57PM EST320.0011.850.000.000.00-67503.13%
NVDA211217P003225002021-11-30 3:56PM EST322.5013.290.000.000.00-60001.56%
NVDA211217P003250002021-11-30 3:59PM EST325.0014.030.000.000.00-1,79800.78%
NVDA211217P003275002021-11-30 3:54PM EST327.5014.850.000.000.00-66600.00%
NVDA211217P003300002021-11-30 3:51PM EST330.0017.240.000.000.00-1,56100.00%
NVDA211217P003325002021-11-30 3:54PM EST332.5019.000.000.000.00-19700.00%
NVDA211217P003350002021-11-30 3:12PM EST335.0020.250.000.000.00-21100.00%
NVDA211217P003375002021-11-30 3:57PM EST337.5020.900.000.000.00-7300.00%
NVDA211217P003400002021-11-30 3:52PM EST340.0023.550.000.000.00-22300.00%
NVDA211217P003425002021-11-30 3:54PM EST342.5025.200.000.000.00-12300.00%
NVDA211217P003450002021-11-30 3:52PM EST345.0027.000.000.000.00-28900.00%
NVDA211217P003475002021-11-30 3:56PM EST347.5028.000.000.000.00-10300.00%
NVDA211217P003500002021-11-30 3:56PM EST350.0029.300.000.000.00-30600.00%
NVDA211217P003550002021-11-30 3:54PM EST355.0034.700.000.000.00-15200.00%
NVDA211217P003600002021-11-30 3:56PM EST360.0037.150.000.000.00-11200.00%
NVDA211217P003650002021-11-30 1:36PM EST365.0045.050.000.000.00-5500.00%
NVDA211217P003700002021-11-30 10:54AM EST370.0048.000.000.000.00-400.00%
NVDA211217P003750002021-11-30 11:10AM EST375.0053.700.000.000.00-100.00%
NVDA211217P003800002021-11-30 10:47AM EST380.0054.220.000.000.00-600.00%
NVDA211217P003850002021-11-30 10:47AM EST385.0059.000.000.000.00-400.00%
NVDA211217P003900002021-11-29 1:51PM EST390.0061.500.000.000.00-200.00%
NVDA211217P003950002021-11-18 12:27PM EST395.0075.150.000.000.00-100.00%
NVDA211217P004000002021-11-29 3:03PM EST400.0070.690.000.000.00-200.00%
NVDA211217P004050002021-11-23 9:46AM EST405.0086.900.000.000.00-100.00%
NVDA211217P004100002021-11-18 9:40AM EST410.0089.450.000.000.00-100.00%
NVDA211217P004150002021-11-22 11:32AM EST415.0085.450.000.000.00-100.00%
NVDA211217P004200002021-11-22 10:57AM EST420.0078.250.000.000.00-100.00%
NVDA211217P004250002021-11-22 10:57AM EST425.0082.880.000.000.00-100.00%
NVDA211217P004300002021-11-29 12:23PM EST430.00100.380.000.000.00-100.00%
NVDA211217P004350002021-11-22 11:39AM EST435.00103.350.000.000.00-100.00%
NVDA211217P004400002021-07-15 2:15PM EST440.004.750.000.000.00-381970.00%
NVDA211217P004450002021-11-30 9:36AM EST445.00115.320.000.000.00-4000.00%
NVDA211217P004500002021-11-22 1:40PM EST450.00123.100.000.000.00-100.00%
NVDA211217P004600002021-11-22 12:52PM EST460.00131.600.000.000.00-1300.00%
NVDA211217P004700002021-07-16 2:24PM EST470.007.120.000.000.00-21390.00%
NVDA211217P004750002021-11-19 9:50AM EST475.00149.800.000.000.00-100.00%
NVDA211217P004800002021-11-22 11:32AM EST480.00148.450.000.000.00-100.00%
NVDA211217P004900002021-11-18 11:13AM EST490.00171.150.000.000.00-300.00%
NVDA211217P004950002021-11-23 10:23AM EST495.00174.950.000.000.00--00.00%
NVDA211217P005000002021-11-18 9:49AM EST500.00174.450.000.000.00-5700.00%
NVDA211217P005200002021-07-19 12:48PM EST520.0010.850.000.000.00-26460.00%
NVDA211217P005250002021-07-16 12:23PM EST525.0011.600.000.000.00-22920.00%
NVDA211217P005300002021-07-19 12:16PM EST530.0011.700.000.000.00-92500.00%
NVDA211217P005350002021-07-19 9:49AM EST535.0013.100.000.000.00-1,1091,1770.00%
NVDA211217P005400002021-07-19 12:16PM EST540.0012.900.000.000.00-91880.00%
NVDA211217P005450002021-07-16 1:59PM EST545.0015.000.000.000.00-5700.00%
NVDA211217P005500002021-07-16 1:12PM EST550.0015.050.000.000.00-182,5960.00%
NVDA211217P005550002021-07-13 1:41PM EST555.0010.690.000.000.00-3870.00%
NVDA211217P005600002021-07-16 10:25AM EST560.0016.300.000.000.00-11490.00%
NVDA211217P005650002021-07-19 9:35AM EST565.0017.490.000.000.00-2400.00%
NVDA211217P005700002021-07-16 1:37PM EST570.0018.770.000.000.00-20920.00%
NVDA211217P005750002021-07-19 11:31AM EST575.0018.350.000.000.00-41170.00%
NVDA211217P005800002021-07-19 1:18PM EST580.0019.380.000.000.00-31400.00%
NVDA211217P005850002021-07-19 8:52AM EST585.0022.010.000.000.00-201530.00%
NVDA211217P005900002021-07-19 8:30AM EST590.0026.250.000.000.00-21330.00%
NVDA211217P005950002021-07-14 11:41AM EST595.0022.980.000.000.00-11730.00%
NVDA211217P006000002021-07-19 2:17PM EST600.0023.700.000.000.00-78660.00%
NVDA211217P006050002021-07-19 8:34AM EST605.0029.750.000.000.00-12280.00%
NVDA211217P006100002021-07-19 8:30AM EST610.0030.330.000.000.00-1830.00%
NVDA211217P006150002021-07-19 1:34PM EST615.0027.000.000.000.00-7590.00%
NVDA211217P006200002021-07-16 2:53PM EST620.0034.000.000.000.00-301590.00%
NVDA211217P006250002021-07-15 9:23AM EST625.0029.500.000.000.00-81410.00%
NVDA211217P006300002021-07-19 12:02PM EST630.0031.250.000.000.00-1011430.00%
NVDA211217P006350002021-07-19 9:11AM EST635.0033.250.000.000.00-14500.00%
NVDA211217P006400002021-07-19 9:09AM EST640.0035.130.000.000.00-1580.00%
NVDA211217P006450002021-07-15 1:28PM EST645.0033.050.000.000.00-3310.00%
NVDA211217P006500002021-07-19 9:56AM EST650.0035.650.000.000.00-176330.00%
NVDA211217P006550002021-07-19 9:56AM EST655.0037.150.000.000.00-15760.00%
NVDA211217P006600002021-07-16 2:10PM EST660.0041.840.000.000.00-5340.00%
NVDA211217P006650002021-07-15 11:30AM EST665.0035.790.000.000.00-1760.00%
NVDA211217P006700002021-07-07 11:30AM EST670.0045.360.000.000.00-5590.00%
NVDA211217P006750002021-07-19 9:56AM EST675.0043.700.000.000.00-261080.00%
NVDA211217P006800002021-07-16 2:58PM EST680.0052.340.000.000.00-63700.00%
NVDA211217P006850002021-07-16 1:10PM EST685.0051.500.000.000.00-30550.00%
NVDA211217P006900002021-07-19 10:19AM EST690.0048.850.000.000.00-21590.00%
NVDA211217P006950002021-07-15 1:35PM EST695.0062.800.000.000.00-21920.00%
NVDA211217P007000002021-07-19 2:34PM EST700.0057.010.000.000.00-68210.00%
NVDA211217P007050002021-07-13 12:18PM EST705.0039.500.000.000.00-1250.00%
NVDA211217P007100002021-07-19 1:18PM EST710.0058.380.000.000.00-21240.00%
NVDA211217P007150002021-07-16 2:48PM EST715.0069.560.000.000.00-4440.00%
NVDA211217P007200002021-07-19 12:11PM EST720.0063.200.000.000.00-1572200.00%
NVDA211217P007250002021-07-19 10:39AM EST725.0065.500.000.000.00-2540.00%
NVDA211217P007400002021-07-19 11:43AM EST740.0074.750.000.000.00-151880.00%
NVDA211217P007600002021-07-19 10:41AM EST760.0084.350.000.000.00-381600.00%
NVDA211217P007800002021-07-16 1:35PM EST780.00102.480.000.000.00-38610.00%
NVDA211217P008000002021-07-19 8:43AM EST800.00106.000.000.000.00-121800.00%
NVDA211217P008100002021-07-14 11:53AM EST810.00121.430.000.000.00-6490.00%
NVDA211217P008200002021-07-15 1:16PM EST820.00121.620.000.000.00-3580.00%
NVDA211217P008300002021-07-19 8:43AM EST830.00135.450.000.000.00-5410.00%
NVDA211217P008400002021-07-19 12:21PM EST840.00135.410.000.000.00-33720.00%
NVDA211217P008500002021-07-16 11:26AM EST850.00161.000.000.000.00-5320.00%
NVDA211217P008600002021-07-15 10:57AM EST860.00142.450.000.000.00-8170.00%
NVDA211217P008700002021-07-06 10:26AM EST870.00113.800.000.000.00-130.00%
NVDA211217P008800002021-07-15 2:37PM EST880.00155.000.000.000.00-4120.00%
NVDA211217P008900002021-06-28 11:22AM EST890.00141.450.000.000.00-110.00%
NVDA211217P009000002021-07-12 8:55AM EST900.00139.700.000.000.00-340.00%
NVDA211217P009100002021-06-24 12:10PM EST910.00175.050.000.000.00--20.00%
NVDA211217P009200002021-07-18 11:05PM EST920.00172.850.000.000.00--10.00%
NVDA211217P009300002021-07-15 9:56AM EST930.00182.600.000.000.00-350.00%
NVDA211217P009400002021-07-12 8:57AM EST940.00171.200.000.000.00-140.00%
NVDA211217P009500002021-07-19 8:33AM EST950.00244.850.000.000.00-19630.00%
NVDA211217P009600002021-07-06 11:58AM EST960.00178.200.000.000.00--40.00%
NVDA211217P009700002021-07-07 8:41AM EST970.00183.060.000.000.00--20.00%
NVDA211217P009800002021-06-30 12:08PM EST980.00211.090.000.000.00-120.00%
NVDA211217P009900002021-06-30 12:08PM EST990.00219.400.000.000.00--30.00%
NVDA211217P010200002021-06-21 10:39AM EST1,020.00311.600.000.000.00--10.00%
NVDA211217P010500002021-07-18 11:04PM EST1,050.00317.900.000.000.00-230.00%
NVDA211217P010600002021-07-18 11:04PM EST1,060.00324.600.000.000.00--10.00%
NVDA211217P010700002021-06-29 10:38AM EST1,070.00294.000.000.000.00--20.00%
NVDA211217P011600002021-07-05 11:12PM EST1,160.00356.750.000.000.00--10.00%
NVDA211217P011800002021-07-14 12:33PM EST1,180.00391.600.000.000.00-4120.00%
NVDA211217P012100002021-07-05 11:12PM EST1,210.00403.800.000.000.00--20.00%