Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121C000900002020-09-16 3:18PM EDT90.00416.66396.50401.000.00-197670.87%
NVDA220121C000950002020-09-10 1:32PM EDT95.00411.20391.50396.000.00-18168.60%
NVDA220121C001000002020-08-27 3:23PM EDT100.00410.30387.00391.500.00-137870.37%
NVDA220121C001050002020-07-09 8:18PM EDT105.00192.98312.65317.000.00-101290.00%
NVDA220121C001100002020-07-10 2:37PM EDT110.00310.69338.50343.000.00-1300.00%
NVDA220121C001150002020-07-09 8:18PM EDT115.00177.85304.25307.600.00-160.00%
NVDA220121C001200002020-07-09 8:18PM EDT120.00233.10331.00335.600.00-21350.00%
NVDA220121C001250002020-07-09 8:18PM EDT125.00240.00326.50330.800.00-3270.00%
NVDA220121C001300002020-09-10 9:30AM EDT130.00393.05358.50363.000.00-1966.24%
NVDA220121C001350002020-08-05 2:15PM EDT135.00323.60370.90378.150.00-421107.09%
NVDA220121C001400002020-06-19 9:53AM EDT140.00241.68271.25275.800.00-1580.00%
NVDA220121C001450002020-07-09 8:18PM EDT145.00219.00276.25280.200.00-180.00%
NVDA220121C001500002020-09-15 11:45AM EDT150.00345.02339.50344.00-24.68-6.68%110662.83%
NVDA220121C001550002020-08-19 1:21PM EDT155.00339.00334.50339.500.00-12061.96%
NVDA220121C001600002020-09-15 3:02PM EDT160.00364.00330.00334.500.00-14261.08%
NVDA220121C001650002020-09-16 12:33PM EDT165.00349.50326.00330.500.00-11862.17%
NVDA220121C001700002020-08-17 10:32AM EDT170.00325.50345.50348.600.00-114799.66%
NVDA220121C001750002020-09-02 11:48AM EDT175.00395.80316.50321.000.00-13260.26%
NVDA220121C001800002020-08-04 1:59PM EDT180.00275.35345.20353.900.00-1080110.38%
NVDA220121C001850002020-08-26 1:46PM EDT185.00335.76307.50312.000.00-12759.44%
NVDA220121C001900002020-09-11 1:31PM EDT190.00295.34303.00307.500.00-24158.97%
NVDA220121C001950002020-09-17 2:44PM EDT195.00308.00299.05303.500.00-32159.43%
NVDA220121C002000002020-09-17 12:34PM EDT200.00299.55294.50299.000.00-422158.82%
NVDA220121C002050002020-09-08 11:53AM EDT205.00300.00290.00294.500.00-15158.23%
NVDA220121C002100002020-09-17 9:41AM EDT210.00290.00285.55290.500.00-526658.06%
NVDA220121C002150002020-07-02 10:12AM EDT215.00190.48222.50227.400.00-12580.00%
NVDA220121C002200002020-09-08 3:01PM EDT220.00276.76277.00282.000.00-318457.47%
NVDA220121C002250002020-09-08 1:37PM EDT225.00280.50273.00277.500.00-311857.14%
NVDA220121C002300002020-09-15 12:31PM EDT230.00300.74269.00273.500.00-155457.10%
NVDA220121C002400002020-09-16 10:45AM EDT240.00282.68260.50265.500.00-124156.56%
NVDA220121C002500002020-09-18 11:41AM EDT250.00256.08252.50257.00-13.92-5.16%21,83155.90%
NVDA220121C002600002020-09-08 2:55PM EDT260.00243.20244.50249.000.00-249755.39%
NVDA220121C002700002020-09-18 1:29PM EDT270.00232.51237.00241.50-20.49-8.10%129555.25%
NVDA220121C002800002020-09-08 1:58PM EDT280.00234.85229.00234.000.00-231154.73%
NVDA220121C002900002020-09-08 9:36AM EDT290.00226.85222.00226.500.00-123754.53%
NVDA220121C003000002020-09-15 3:45PM EDT300.00220.13214.50219.500.00-181554.21%
NVDA220121C003100002020-09-08 12:46PM EDT310.00222.70207.50212.500.00-140453.96%
NVDA220121C003150002020-09-15 9:49AM EDT315.00238.61204.00209.000.00-216353.79%
NVDA220121C003200002020-09-18 11:17AM EDT320.00205.20200.50205.50-18.80-8.39%143653.60%
NVDA220121C003300002020-09-14 3:27PM EDT330.00217.74194.00198.500.00-252753.32%
NVDA220121C003400002020-09-08 11:38AM EDT340.00202.75187.00192.000.00-534852.94%
NVDA220121C003500002020-09-16 2:54PM EDT350.00201.16181.00186.000.00-347452.95%
NVDA220121C003600002020-09-17 9:30AM EDT360.00180.26174.50179.500.00-126552.54%
NVDA220121C003700002020-09-16 2:10PM EDT370.00189.70168.50173.500.00-548952.35%
NVDA220121C003800002020-09-16 11:07AM EDT380.00184.74164.10168.000.00-121952.67%
NVDA220121C003900002020-09-17 3:24PM EDT390.00166.50157.00162.000.00-17951.99%
NVDA220121C004000002020-09-18 2:21PM EDT400.00152.30151.50156.50-11.17-6.83%671551.83%
NVDA220121C004100002020-09-11 10:09AM EDT410.00158.90146.50151.500.00-716851.84%
NVDA220121C004200002020-09-17 3:03PM EDT420.00140.30141.00146.00-7.20-4.88%119251.52%
NVDA220121C004300002020-09-18 10:48AM EDT430.00141.50136.00141.00-3.54-2.44%130151.38%
NVDA220121C004400002020-09-18 3:43PM EDT440.00135.77131.50136.50-14.48-9.64%633151.42%
NVDA220121C004500002020-09-18 3:52PM EDT450.00130.00126.50131.50-5.81-4.28%1515951.14%
NVDA220121C004600002020-09-18 1:10PM EDT460.00122.00122.00127.00-7.90-6.08%810651.04%
NVDA220121C004700002020-09-18 12:13PM EDT470.00121.00117.50122.50-6.55-5.14%523950.87%
NVDA220121C004800002020-09-18 2:13PM EDT480.00115.00113.50118.50-8.00-6.50%4520250.88%
NVDA220121C004900002020-09-18 11:02AM EDT490.00113.70109.50114.00-1.60-1.39%1216750.71%
NVDA220121C005000002020-09-18 3:39PM EDT500.00107.00105.50110.50-6.50-5.73%4779550.71%
NVDA220121C005100002020-09-18 10:11AM EDT510.00108.65101.50106.50-3.20-2.86%329850.53%
NVDA220121C005200002020-09-18 1:21PM EDT520.0098.1098.00103.00-8.45-7.93%527050.53%
NVDA220121C005400002020-09-18 3:31PM EDT540.0094.6091.0096.00-2.30-2.37%5014750.37%
NVDA220121C005600002020-09-18 3:48PM EDT560.0089.0084.0589.00-2.30-2.52%2359850.02%
NVDA220121C005800002020-09-18 1:28PM EDT580.0077.5078.5083.50-8.99-10.39%110050.12%
NVDA220121C006000002020-09-18 3:54PM EDT600.0074.6573.5578.00-6.80-8.35%641,06050.18%
NVDA220121C006200002020-09-15 10:53AM EDT620.0073.4067.5072.50-5.60-7.09%314050.95%
NVDA220121C006400002020-09-18 3:01PM EDT640.0065.0062.5067.50-5.70-8.06%1021750.80%
NVDA220121C006600002020-09-16 12:42PM EDT660.0070.6058.0063.000.00-33750.72%
NVDA220121C006800002020-09-18 12:48PM EDT680.0055.6554.0059.00-17.21-23.62%23650.74%
NVDA220121C007000002020-09-18 12:47PM EDT700.0051.6950.0055.00-4.01-7.20%1336250.63%
NVDA220121C007200002020-09-18 11:43AM EDT720.0047.9046.5551.50-5.75-10.72%437050.64%
NVDA220121C007400002020-09-18 3:59PM EDT740.0046.2543.5048.00-8.75-15.91%16911150.52%
NVDA220121C007600002020-09-18 1:41PM EDT760.0041.5040.5045.50-9.50-18.63%50315450.79%
NVDA220121C008000002020-09-18 11:42AM EDT800.0037.9835.0040.00-3.52-8.48%127650.79%
NVDA220121C008200002020-09-18 11:43AM EDT820.0035.4332.5037.50-9.87-21.79%107850.77%
NVDA220121C008400002020-09-18 11:40AM EDT840.0033.1130.5035.50-5.10-13.35%1681050.94%
NVDA220121C008600002020-09-18 3:33PM EDT860.0031.3528.5033.50-1.25-3.83%51922651.03%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121P000900002020-09-18 3:20PM EDT90.000.710.421.00+0.01+1.43%2044765.89%
NVDA220121P000950002020-08-31 1:59PM EDT95.001.150.182.460.00-204269.93%
NVDA220121P001000002020-09-14 1:06PM EDT100.001.400.002.730.00-318168.13%
NVDA220121P001050002020-09-16 9:33AM EDT105.001.410.003.000.00-869367.07%
NVDA220121P001100002020-09-14 9:36AM EDT110.001.410.003.300.00-143866.10%
NVDA220121P001150002020-09-14 9:38AM EDT115.001.880.003.650.00-210765.28%
NVDA220121P001200002020-09-14 9:34AM EDT120.001.870.003.55+0.20+11.98%1210663.12%
NVDA220121P001250002020-09-04 3:17PM EDT125.002.901.654.350.00-24667.43%
NVDA220121P001300002020-09-03 2:58PM EDT130.003.001.764.750.00-113966.61%
NVDA220121P001350002020-09-11 11:19AM EDT135.002.600.854.750.00-130962.95%
NVDA220121P001400002020-09-17 10:06AM EDT140.003.041.085.00-0.11-3.49%521962.22%
NVDA220121P001450002020-09-17 10:20AM EDT145.003.481.275.200.00-619661.30%
NVDA220121P001500002020-09-17 3:36PM EDT150.003.403.205.600.00-1289263.58%
NVDA220121P001550002020-09-11 1:41PM EDT155.004.253.556.000.00-292663.03%
NVDA220121P001600002020-09-17 3:49PM EDT160.004.352.786.400.00-11,38260.89%
NVDA220121P001650002020-09-10 3:37PM EDT165.005.404.306.800.00-1062261.90%
NVDA220121P001700002020-09-18 2:30PM EDT170.005.303.157.20+1.05+24.71%524159.39%
NVDA220121P001750002020-08-18 12:47PM EDT175.006.114.706.000.00-113058.34%
NVDA220121P001800002020-09-03 11:10AM EDT180.006.603.208.000.00-1327557.48%
NVDA220121P001850002020-09-14 12:19PM EDT185.005.903.707.450.00-137955.99%
NVDA220121P001900002020-09-03 11:21AM EDT190.008.104.909.000.00-727257.56%
NVDA220121P001950002020-09-14 12:09PM EDT195.006.855.459.500.00-12,37857.18%
NVDA220121P002000002020-09-17 11:28AM EDT200.008.156.2510.200.00-21,63257.18%
NVDA220121P002050002020-08-13 11:17AM EDT205.0011.008.209.950.00-28757.26%
NVDA220121P002100002020-09-17 9:30AM EDT210.009.556.7010.000.00-51,04254.66%
NVDA220121P002150002020-09-14 1:37PM EDT215.009.407.4511.550.00-144955.22%
NVDA220121P002200002020-09-18 2:17PM EDT220.0010.758.3012.20-0.24-2.18%325455.05%
NVDA220121P002250002020-09-18 11:37AM EDT225.0011.059.3013.20-3.60-24.57%117955.18%
NVDA220121P002300002020-09-16 2:25PM EDT230.0011.7010.7013.750.00-517055.21%
NVDA220121P002400002020-09-18 2:34PM EDT240.0014.0012.3515.85+0.15+1.08%156054.98%
NVDA220121P002500002020-09-17 3:59PM EDT250.0015.0014.3017.800.00-131054.67%
NVDA220121P002600002020-09-10 3:03PM EDT260.0019.3016.2019.800.00-133154.19%
NVDA220121P002700002020-09-09 11:26AM EDT270.0020.4518.3520.050.00-266052.86%
NVDA220121P002800002020-09-17 9:54AM EDT280.0022.8519.7023.750.00-255952.75%
NVDA220121P002900002020-09-14 2:31PM EDT290.0025.3022.5526.350.00-252152.65%
NVDA220121P003000002020-09-17 12:20PM EDT300.0027.2024.9529.450.00-631,72252.44%
NVDA220121P003100002020-09-18 3:25PM EDT310.0029.7527.7031.55-0.40-1.33%341151.84%
NVDA220121P003150002020-09-11 2:24PM EDT315.0032.5029.5033.800.00-914552.12%
NVDA220121P003200002020-09-16 1:02PM EDT320.0033.9031.1035.400.00-135052.05%
NVDA220121P003300002020-09-16 2:30PM EDT330.0037.1034.1037.900.00-130451.49%
NVDA220121P003400002020-09-17 9:30AM EDT340.0040.5037.5541.850.00-5013151.48%
NVDA220121P003500002020-09-18 9:50AM EDT350.0043.8540.9545.50+0.85+1.98%1757851.25%
NVDA220121P003600002020-09-16 11:55AM EDT360.0047.7044.6048.800.00-143150.89%
NVDA220121P003700002020-09-17 12:30PM EDT370.0051.1548.6052.800.00-144850.76%
NVDA220121P003800002020-09-17 1:59PM EDT380.0053.7052.8057.400.00-339750.76%
NVDA220121P003900002020-09-18 1:07PM EDT390.0060.0056.9561.50+2.15+3.72%115250.52%
NVDA220121P004000002020-09-18 11:19AM EDT400.0065.1561.4566.00+3.00+4.83%45249450.39%
NVDA220121P004100002020-09-17 1:59PM EDT410.0066.7065.5070.400.00-139450.04%
NVDA220121P004200002020-09-17 1:59PM EDT420.0070.9570.6075.00-0.40-0.56%134551.07%
NVDA220121P004300002020-09-18 12:56PM EDT430.0078.3075.6079.95+2.10+2.76%110550.92%
NVDA220121P004400002020-09-18 10:39AM EDT440.0080.7580.6085.00-0.45-0.55%15750.74%
NVDA220121P004500002020-09-18 3:08PM EDT450.0088.0087.0090.50+1.70+1.97%518550.72%
NVDA220121P004600002020-09-17 1:59PM EDT460.0090.0591.3095.50-1.55-1.69%129550.39%
NVDA220121P004700002020-09-17 1:59PM EDT470.0095.4596.90101.30-1.55-1.60%111450.37%
NVDA220121P004800002020-09-18 9:56AM EDT480.00101.05102.65107.00-1.55-1.51%113450.24%
NVDA220121P004900002020-09-17 1:59PM EDT490.00106.75108.25112.50-1.60-1.48%12049.96%
NVDA220121P005000002020-09-17 2:16PM EDT500.00113.78114.45119.000.00-226350.08%
NVDA220121P005100002020-09-16 11:02AM EDT510.00116.57120.50125.000.00-42549.91%
NVDA220121P005200002020-09-15 9:32AM EDT520.00114.43126.80131.000.00-14349.69%
NVDA220121P005400002020-09-11 2:24PM EDT540.00141.45139.55144.000.00-11449.54%
NVDA220121P005600002020-09-11 2:24PM EDT560.00154.85152.85157.500.00-15349.40%
NVDA220121P005800002020-09-02 9:34AM EDT580.00169.65166.95171.500.00-14249.30%
NVDA220121P006000002020-09-14 3:17PM EDT600.00173.15180.50185.500.00-16849.02%
NVDA220121P006200002020-08-28 11:23AM EDT620.00181.10195.90200.500.00-1549.01%
NVDA220121P006400002020-08-28 11:23AM EDT640.00195.40210.90215.500.00-15148.84%
NVDA220121P006600002020-09-15 11:51AM EDT660.00214.04226.15231.000.00-1548.74%
NVDA220121P006800002020-08-28 12:00PM EDT680.00221.23242.00246.500.00-2548.50%
NVDA220121P007000002020-09-02 10:53AM EDT700.00217.50258.00263.000.00-2248.59%
NVDA220121P007600002020-09-10 10:47AM EDT760.00297.35308.00313.000.00-1348.38%
NVDA220121P008200002020-09-02 12:06PM EDT820.00314.05360.00365.000.00--248.18%
NVDA220121P008600002020-09-04 2:52PM EDT860.00395.50396.00401.000.00-292948.30%