Australia markets close in 4 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
712.41+0.87 (+0.12%)
At close: 4:00PM EDT
708.01 -4.40 (-0.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217C002800002021-06-03 11:24AM EDT280.00398.90430.95436.550.00-2463.11%
NVDA211217C002900002021-05-26 11:45AM EDT290.00338.75420.50428.000.00--064.01%
NVDA211217C003000002021-06-15 3:35PM EDT300.00413.00411.15415.700.00-22956.42%
NVDA211217C003100002021-06-10 1:11PM EDT310.00389.26401.25407.250.00-2059.66%
NVDA211217C003200002021-06-07 12:50PM EDT320.00379.40391.40397.400.00-2058.33%
NVDA211217C003300002021-06-07 9:50AM EDT330.00369.60381.45387.550.00-11156.76%
NVDA211217C003400002021-06-14 9:45AM EDT340.00373.60371.05378.400.00-1255.75%
NVDA211217C003500002021-06-02 10:25AM EDT350.00318.00361.25368.300.00-1153.99%
NVDA211217C003600002021-04-22 10:24AM EDT360.00257.00241.55251.050.00--10.00%
NVDA211217C003900002021-06-11 10:32AM EDT390.00325.00323.00328.950.00-4650.40%
NVDA211217C004000002021-06-14 9:30AM EDT400.00318.00313.35319.300.00-1656.06%
NVDA211217C004100002021-06-09 1:45PM EDT410.00296.00303.75309.700.00-2054.79%
NVDA211217C004200002021-04-30 11:22AM EDT420.00200.95233.70242.850.00-440.00%
NVDA211217C004300002021-06-14 12:13AM EDT430.00284.63284.00292.000.00--054.56%
NVDA211217C004400002021-06-09 2:28PM EDT440.00266.70275.35280.850.00-171950.81%
NVDA211217C004500002021-05-27 2:25PM EDT450.00184.22266.15271.400.00-11649.71%
NVDA211217C004600002021-06-16 10:19AM EDT460.00262.55256.85262.15+81.70+45.18%4448.86%
NVDA211217C004700002021-06-01 9:48AM EDT470.00188.90247.65252.900.00-1647.96%
NVDA211217C004800002021-06-09 3:00PM EDT480.00227.40238.60243.950.00-1847.36%
NVDA211217C004900002021-06-15 3:04PM EDT490.00233.15229.60234.750.00-21646.40%
NVDA211217C005000002021-06-15 3:04PM EDT500.00224.25220.70225.900.00-24545.77%
NVDA211217C005200002021-06-16 2:58PM EDT520.00202.54204.50206.95-5.21-2.51%26543.04%
NVDA211217C005250002021-06-07 1:35PM EDT525.00193.20199.70202.700.00-3042.83%
NVDA211217C005300002021-06-01 9:48AM EDT530.00142.75195.60198.450.00-21442.59%
NVDA211217C005350002021-06-08 12:51PM EDT535.00183.40190.95194.300.00-21942.41%
NVDA211217C005400002021-06-07 3:21PM EDT540.00185.05187.30190.100.00-7042.17%
NVDA211217C005450002021-06-08 9:35AM EDT545.00177.30183.15186.050.00-12042.02%
NVDA211217C005500002021-06-07 2:32PM EDT550.00175.50179.10181.900.00-3041.77%
NVDA211217C005550002021-06-09 11:43AM EDT555.00165.18174.70177.900.00-1341.61%
NVDA211217C005600002021-06-04 9:37AM EDT560.00161.03171.05173.950.00-10041.46%
NVDA211217C005650002021-06-10 11:55AM EDT565.00157.80167.15170.050.00-1041.32%
NVDA211217C005700002021-06-07 12:43PM EDT570.00157.30163.40166.150.00-47841.15%
NVDA211217C005750002021-06-15 1:07PM EDT575.00165.90159.45162.300.00-143440.99%
NVDA211217C005800002021-06-11 3:06PM EDT580.00159.49155.80158.450.00-13240.81%
NVDA211217C005850002021-06-15 2:28PM EDT585.00156.69151.95154.800.00-22140.73%
NVDA211217C005900002021-06-07 10:46AM EDT590.00142.63148.25151.100.00-13840.59%
NVDA211217C005950002021-06-15 3:04PM EDT595.00147.35144.65147.350.00-24740.39%
NVDA211217C006000002021-06-16 12:23PM EDT600.00141.00141.00143.80-5.63-3.84%211640.30%
NVDA211217C006050002021-06-16 2:01PM EDT605.00134.80137.35140.30-6.50-4.60%15140.21%
NVDA211217C006100002021-06-11 10:23AM EDT610.00137.25134.00136.800.00-28840.08%
NVDA211217C006150002021-06-11 10:23AM EDT615.00133.95130.65133.350.00-16039.96%
NVDA211217C006200002021-06-15 10:42AM EDT620.00133.39127.30129.950.00-613939.85%
NVDA211217C006250002021-06-09 11:32AM EDT625.00115.36123.90126.650.00-19239.76%
NVDA211217C006300002021-06-14 11:29AM EDT630.00125.15120.80123.350.00-1112139.65%
NVDA211217C006350002021-06-14 12:02PM EDT635.00121.52117.55120.150.00-13939.56%
NVDA211217C006400002021-06-16 12:13PM EDT640.00115.01114.35117.00-2.34-1.99%24439.48%
NVDA211217C006450002021-06-16 1:32PM EDT645.00113.06110.95113.80-1.94-1.69%128539.34%
NVDA211217C006500002021-06-16 10:03AM EDT650.00113.33107.90110.80+3.88+3.55%19339.29%
NVDA211217C006550002021-06-14 1:30PM EDT655.00113.76105.35107.900.00-104039.26%
NVDA211217C006600002021-06-16 9:30AM EDT660.00103.85102.10104.90-2.75-2.58%14839.15%
NVDA211217C006650002021-06-16 9:59AM EDT665.00103.7599.55102.05+2.25+2.22%152339.09%
NVDA211217C006700002021-06-15 3:35PM EDT670.0098.1596.7599.250.00-421639.03%
NVDA211217C006750002021-06-15 2:10PM EDT675.0099.8593.6596.500.00-14538.98%
NVDA211217C006800002021-06-14 1:13PM EDT680.00100.0091.3093.800.00-29738.92%
NVDA211217C006850002021-06-11 11:20AM EDT685.0088.9388.4091.150.00-1038.86%
NVDA211217C006900002021-06-15 3:32PM EDT690.0088.6085.8588.550.00-1122538.80%
NVDA211217C006950002021-06-15 2:15PM EDT695.0088.1583.3585.950.00-429738.71%
NVDA211217C007000002021-06-16 3:52PM EDT700.0083.1081.2083.45-3.30-3.82%4929738.65%
NVDA211217C007050002021-06-15 3:08PM EDT705.0082.0078.5581.100.00-25338.64%
NVDA211217C007100002021-06-16 2:19PM EDT710.0073.1576.4578.70-8.74-10.67%46038.58%
NVDA211217C007150002021-06-16 2:00PM EDT715.0075.8874.2076.40-0.42-0.55%35338.54%
NVDA211217C007200002021-06-16 2:16PM EDT720.0069.7071.6574.15-5.30-7.07%169038.50%
NVDA211217C007250002021-06-16 9:31AM EDT725.0072.5069.5071.95-2.55-3.40%122638.47%
NVDA211217C007400002021-06-15 3:59PM EDT740.0064.6163.4065.650.00-1911738.36%
NVDA211217C007600002021-06-16 2:48PM EDT760.0055.0055.8058.00-3.30-5.66%523038.27%
NVDA211217C007800002021-06-16 3:28PM EDT780.0051.5549.0551.05-3.85-6.95%211938.16%
NVDA211217C008000002021-06-16 3:01PM EDT800.0042.9043.1044.95-4.10-8.72%1020438.13%
NVDA211217C008100002021-06-15 3:42PM EDT810.0041.9538.8042.550.00-41638.34%
NVDA211217C008200002021-06-15 2:15PM EDT820.0039.6037.8039.550.00-165938.15%
NVDA211217C008300002021-06-11 3:44PM EDT830.0038.7035.3037.400.00-737038.33%
NVDA211217C008400002021-06-15 11:51AM EDT840.0035.6033.1034.700.00-18638.14%
NVDA211217C008500002021-06-16 3:51PM EDT850.0032.0029.9032.70-0.40-1.23%1238.27%
NVDA211217C008600002021-06-11 2:32PM EDT860.0033.3229.0030.550.00-3038.24%
NVDA211217C008700002021-06-14 12:13AM EDT870.0026.1625.8528.850.00--038.40%
NVDA211217C008800002021-06-15 1:13PM EDT880.0028.2925.5026.750.00-12238.26%
NVDA211217C008900002021-06-14 12:13AM EDT890.0025.7022.8025.600.00--038.64%
NVDA211217C009000002021-06-16 2:21PM EDT900.0021.1022.2523.50-2.51-10.63%230238.36%
NVDA211217C009100002021-06-15 10:16AM EDT910.0023.4019.9022.350.00-1938.62%
NVDA211217C009200002021-06-11 1:02PM EDT920.0022.4019.6520.700.00-25638.50%
NVDA211217C009300002021-06-14 12:13AM EDT930.0019.8518.1019.800.00--038.83%
NVDA211217C009400002021-06-16 2:01PM EDT940.0017.0017.2018.25-2.40-12.37%5426038.65%
NVDA211217C009500002021-06-16 3:39PM EDT950.0017.5015.2017.15-1.45-7.65%271938.74%
NVDA211217C009600002021-06-16 10:42AM EDT960.0015.7314.2516.35+15.73-1039.01%
NVDA211217C009700002021-06-14 12:13AM EDT970.0016.8813.8515.300.00--539.04%
NVDA211217C009800002021-06-09 2:34PM EDT980.0014.7013.1514.750.00-101039.42%
NVDA211217C009900002021-06-16 12:07PM EDT990.0013.0012.4013.70-0.35-2.62%12039.36%
NVDA211217C010000002021-06-16 9:59AM EDT1,000.0012.8611.6512.80-0.78-5.72%12939.37%
NVDA211217C010400002021-06-15 3:59PM EDT1,040.0010.007.4010.40+10.00--140.08%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211217P002800002021-06-11 10:21AM EDT280.000.710.261.170.00-101357.87%
NVDA211217P002900002021-06-15 10:45AM EDT290.000.730.351.250.00-236756.69%
NVDA211217P003000002021-06-16 3:19PM EDT300.000.840.450.91-0.23-21.50%28053.52%
NVDA211217P003100002021-06-16 11:32AM EDT310.000.890.751.47-2.94-76.76%2755.27%
NVDA211217P003200002021-06-11 2:46PM EDT320.001.100.871.130.00-52152.54%
NVDA211217P003300002021-06-09 2:50PM EDT330.001.491.001.710.00-1053.02%
NVDA211217P003400002021-06-11 3:54PM EDT340.001.421.151.860.00-13051.99%
NVDA211217P003500002021-06-07 3:18PM EDT350.001.751.332.040.00-511451.06%
NVDA211217P003600002021-06-02 3:24PM EDT360.002.801.522.240.00-1050.13%
NVDA211217P003700002021-06-11 3:11PM EDT370.002.021.742.000.00-12648.84%
NVDA211217P003800002021-06-14 11:42AM EDT380.002.281.982.790.00-37149.95%
NVDA211217P003900002021-06-16 12:09PM EDT390.002.422.272.56-1.23-33.70%311647.38%
NVDA211217P004000002021-06-16 1:13PM EDT400.002.912.483.35-0.11-3.64%19348.02%
NVDA211217P004100002021-06-08 1:17PM EDT410.004.572.863.300.00-2843346.11%
NVDA211217P004200002021-06-07 10:46AM EDT420.005.303.403.700.00-1045.41%
NVDA211217P004300002021-06-15 3:03PM EDT430.004.253.854.200.00-213044.86%
NVDA211217P004400002021-06-11 2:35PM EDT440.004.954.354.750.00-417144.30%
NVDA211217P004500002021-06-11 11:47AM EDT450.005.804.955.350.00-315143.74%
NVDA211217P004600002021-06-16 12:11PM EDT460.005.955.656.05-0.15-2.46%112543.24%
NVDA211217P004700002021-06-16 2:49PM EDT470.007.056.506.85+0.30+4.44%314342.80%
NVDA211217P004800002021-06-11 10:35AM EDT480.008.457.407.750.00-117442.40%
NVDA211217P004900002021-06-16 1:03PM EDT490.008.608.358.75-0.43-4.76%37742.00%
NVDA211217P005000002021-06-16 3:45PM EDT500.009.439.309.90-0.17-1.77%71,33441.67%
NVDA211217P005200002021-06-16 12:29PM EDT520.0012.3012.0512.50+0.14+1.15%162140.98%
NVDA211217P005250002021-06-16 12:57PM EDT525.0013.0012.8013.25-0.35-2.62%6526340.84%
NVDA211217P005300002021-06-16 1:30PM EDT530.0013.7013.5514.05-0.40-2.84%1924840.71%
NVDA211217P005350002021-06-16 12:29PM EDT535.0014.6514.2014.85+0.35+2.45%336640.54%
NVDA211217P005400002021-06-16 3:28PM EDT540.0015.0515.1516.15-0.35-2.27%719440.81%
NVDA211217P005450002021-06-16 10:48AM EDT545.0016.2016.0516.60-1.40-7.95%17740.27%
NVDA211217P005500002021-06-16 1:52PM EDT550.0016.9516.9018.000.00-362,58540.53%
NVDA211217P005550002021-06-16 12:43PM EDT555.0018.2017.9518.50-3.65-16.70%810139.99%
NVDA211217P005600002021-06-16 3:24PM EDT560.0018.7018.8019.95-0.30-1.58%114340.21%
NVDA211217P005650002021-06-14 10:59AM EDT565.0020.8519.9020.650.00-74039.79%
NVDA211217P005700002021-06-14 12:51PM EDT570.0021.2720.9521.750.00-54939.67%
NVDA211217P005750002021-06-15 9:55AM EDT575.0021.9322.1022.850.00-28139.51%
NVDA211217P005800002021-06-15 11:34AM EDT580.0023.6523.3024.150.00-1011639.47%
NVDA211217P005850002021-06-14 11:44AM EDT585.0025.5624.6025.400.00-2514439.36%
NVDA211217P005900002021-06-14 12:18PM EDT590.0025.7425.6526.750.00-1010939.28%
NVDA211217P005950002021-06-14 10:57AM EDT595.0028.4226.9028.100.00-1014139.18%
NVDA211217P006000002021-06-16 10:45AM EDT600.0029.0528.4529.35-0.85-2.84%155938.98%
NVDA211217P006050002021-06-15 9:37AM EDT605.0030.3029.9030.950.00-11838.98%
NVDA211217P006100002021-06-14 12:25PM EDT610.0031.7031.3032.350.00-52738.82%
NVDA211217P006150002021-06-09 12:34PM EDT615.0042.1032.8034.000.00-15338.78%
NVDA211217P006200002021-06-16 10:29AM EDT620.0034.3234.4035.40-1.50-4.19%110938.57%
NVDA211217P006250002021-06-15 10:09AM EDT625.0035.9036.0537.250.00-211238.59%
NVDA211217P006300002021-06-16 9:40AM EDT630.0038.0037.7538.95+0.40+1.06%12238.50%
NVDA211217P006350002021-06-10 3:17PM EDT635.0046.5539.5540.750.00-31738.43%
NVDA211217P006400002021-06-16 10:29AM EDT640.0041.2241.3542.55+0.17+0.41%15238.34%
NVDA211217P006450002021-06-15 12:24PM EDT645.0043.0043.2044.250.00-64038.16%
NVDA211217P006500002021-06-15 1:15PM EDT650.0045.1045.2046.400.00-461138.20%
NVDA211217P006550002021-06-10 3:04PM EDT655.0054.9547.1548.650.00-33938.27%
NVDA211217P006600002021-06-14 12:41PM EDT660.0049.1749.2550.800.00-1638.25%
NVDA211217P006650002021-06-16 9:39AM EDT665.0051.4551.3053.05-0.80-1.53%14138.26%
NVDA211217P006700002021-06-15 9:32AM EDT670.0054.5053.6555.050.00-12038.10%
NVDA211217P006750002021-06-16 2:47PM EDT675.0059.4855.8057.35-0.52-0.87%13838.08%
NVDA211217P006800002021-06-09 9:56AM EDT680.0070.9358.0559.800.00-2738.11%
NVDA211217P006850002021-06-15 1:06PM EDT685.0060.1060.3562.000.00-11837.98%
NVDA211217P006900002021-06-15 9:45AM EDT690.0061.5562.7064.300.00-8210837.87%
NVDA211217P006950002021-06-16 10:16AM EDT695.0064.0565.2066.80-1.05-1.61%14737.84%
NVDA211217P007000002021-06-15 1:06PM EDT700.0067.5567.6569.400.00-355637.84%
NVDA211217P007050002021-06-16 2:20PM EDT705.0075.0070.2572.00+6.45+9.41%11737.81%
NVDA211217P007100002021-06-16 9:39AM EDT710.0072.9072.8074.65+0.20+0.28%24937.77%
NVDA211217P007150002021-06-16 2:43PM EDT715.0079.4075.5577.45+4.05+5.37%102237.79%
NVDA211217P007200002021-06-16 9:39AM EDT720.0078.3578.2080.40+0.30+0.38%11937.86%
NVDA211217P007250002021-06-15 1:06PM EDT725.0080.8081.0582.900.00-11737.67%
NVDA211217P007400002021-06-15 1:06PM EDT740.0089.1089.7091.750.00-21537.64%
NVDA211217P007600002021-06-11 10:01AM EDT760.00107.50102.00104.200.00-31337.59%
NVDA211217P007800002021-05-24 2:21PM EDT780.00177.57115.05116.850.00-1337.27%
NVDA211217P008000002021-06-10 11:43AM EDT800.00144.40128.90131.100.00-21037.41%
NVDA211217P008200002021-06-14 9:33AM EDT820.00147.85143.15145.80+147.85--237.45%
NVDA211217P008400002021-06-14 9:49AM EDT840.00161.75158.60161.100.00-101537.51%
NVDA211217P008600002021-05-19 2:22PM EDT860.00305.60174.40177.350.00-1137.81%
NVDA211217P008700002021-06-14 12:13AM EDT870.00192.25181.60185.300.00--037.75%
NVDA211217P008800002021-06-14 9:40AM EDT880.00194.00190.70193.75+194.00--337.93%
NVDA211217P009000002021-06-01 10:46AM EDT900.00270.60207.55209.750.00--137.52%
NVDA211217P009400002021-06-09 3:33PM EDT940.00261.25242.35245.650.00-3338.55%