Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.45+1.06 (+0.20%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121C000900002020-11-20 1:17PM EST90.00443.37439.25444.000.00-198079.39%
NVDA220121C000950002020-10-21 2:54PM EST95.00447.00427.00432.000.00-201010.00%
NVDA220121C001000002020-11-27 12:20PM EST100.00431.10429.50434.00-1.81-0.42%16975.84%
NVDA220121C001050002020-07-09 4:03PM EST105.00192.980.000.000.00-101290.00%
NVDA220121C001100002020-07-10 1:37PM EST110.00310.69338.50343.000.00-1300.00%
NVDA220121C001150002020-11-06 1:54PM EST115.00467.00414.80419.500.00-1772.61%
NVDA220121C001200002020-11-02 10:27AM EST120.00392.30410.00414.500.00-313271.30%
NVDA220121C001250002020-07-09 4:03PM EST125.00240.000.000.000.00-3270.00%
NVDA220121C001300002020-09-10 8:30AM EST130.00393.05421.10424.800.00-19123.89%
NVDA220121C001350002020-08-05 1:15PM EST135.00323.60370.90378.150.00-4210.00%
NVDA220121C001400002020-09-28 9:33AM EST140.00377.74361.95365.400.00-1580.00%
NVDA220121C001450002020-07-09 4:03PM EST145.00219.000.000.000.00-180.00%
NVDA220121C001500002020-11-16 1:23PM EST150.00390.30380.80385.500.00-110665.44%
NVDA220121C001550002020-11-18 12:31PM EST155.00391.77376.05380.500.00-12064.37%
NVDA220121C001600002020-11-17 12:31PM EST160.00378.80371.25376.000.00-64264.20%
NVDA220121C001650002020-09-16 11:33AM EST165.00349.50388.80393.000.00-118108.35%
NVDA220121C001700002020-11-11 9:33AM EST170.00356.05358.60363.000.00-114758.68%
NVDA220121C001750002020-11-05 12:52PM EST175.00392.00356.90361.500.00-13161.69%
NVDA220121C001800002020-10-20 9:08AM EST180.00372.00358.55365.550.00-18078.67%
NVDA220121C001850002020-10-15 2:18PM EST185.00378.51349.00354.000.00-52765.21%
NVDA220121C001900002020-11-19 11:42AM EST190.00346.30342.55347.000.00-13959.17%
NVDA220121C001950002020-11-25 1:38PM EST195.00337.65337.80342.500.00-12058.84%
NVDA220121C002000002020-11-23 10:09AM EST200.00334.00333.10337.500.00-522257.88%
NVDA220121C002050002020-11-06 11:35AM EST205.00371.60328.40333.000.00-14557.55%
NVDA220121C002100002020-11-24 12:39PM EST210.00315.45323.80328.500.00-425757.29%
NVDA220121C002150002020-11-09 2:22PM EST215.00349.95319.05323.500.00-1056.27%
NVDA220121C002200002020-11-03 11:20AM EST220.00305.66314.40319.000.00-118055.91%
NVDA220121C002250002020-11-24 12:10PM EST225.00299.57309.85314.500.00-111055.61%
NVDA220121C002300002020-11-10 3:38PM EST230.00309.75305.20310.00+19.75+6.81%152855.18%
NVDA220121C002400002020-11-27 12:56PM EST240.00298.00296.00300.50-40.50-11.96%123353.89%
NVDA220121C002500002020-11-20 2:46PM EST250.00289.37286.95291.500.00-11,81353.11%
NVDA220121C002600002020-11-17 2:34PM EST260.00288.50277.95282.500.00-149452.26%
NVDA220121C002700002020-11-20 1:54PM EST270.00273.00269.00273.500.00-226651.37%
NVDA220121C002800002020-11-27 9:41AM EST280.00266.00260.45265.00+15.00+5.98%130150.98%
NVDA220121C002900002020-10-30 1:05PM EST290.00224.30251.60256.500.00-1523450.27%
NVDA220121C003000002020-11-27 9:59AM EST300.00246.75243.15248.00+2.30+0.94%183252.24%
NVDA220121C003100002020-11-19 12:04PM EST310.00243.00235.00239.500.00-138951.39%
NVDA220121C003150002020-11-11 11:09AM EST315.00233.40230.75235.500.00-115951.17%
NVDA220121C003200002020-11-11 3:06PM EST320.00234.45226.70230.950.00-243050.43%
NVDA220121C003300002020-11-16 10:20AM EST330.00236.90218.75223.000.00-154249.94%
NVDA220121C003400002020-11-24 11:53AM EST340.00203.00210.90214.850.00-135249.19%
NVDA220121C003500002020-11-27 11:47AM EST350.00204.85203.30207.15+8.85+4.52%355848.73%
NVDA220121C003600002020-11-19 9:46AM EST360.00196.50195.85200.200.00-527548.72%
NVDA220121C003700002020-11-24 10:43AM EST370.00194.00188.60192.45+12.15+6.68%147948.03%
NVDA220121C003800002020-11-27 12:43PM EST380.00183.00181.50185.80+7.35+4.18%118248.01%
NVDA220121C003900002020-11-25 2:23PM EST390.00176.28174.65178.850.00-110947.68%
NVDA220121C004000002020-11-27 12:28PM EST400.00169.58167.95172.05-0.42-0.25%11,12847.35%
NVDA220121C004100002020-11-12 10:54AM EST410.00179.54161.60165.500.00-117147.08%
NVDA220121C004200002020-11-25 9:37AM EST420.00154.89155.55159.100.00-317846.81%
NVDA220121C004300002020-11-24 12:34PM EST430.00142.00149.25152.900.00-230646.57%
NVDA220121C004400002020-11-23 2:52PM EST440.00142.05143.60146.850.00-432146.32%
NVDA220121C004500002020-11-27 12:28PM EST450.00138.93138.00141.05+1.93+1.41%225146.12%
NVDA220121C004600002020-11-23 2:50PM EST460.00130.50131.85135.400.00-515045.92%
NVDA220121C004700002020-11-25 12:10PM EST470.00125.00126.90130.000.00-124245.76%
NVDA220121C004800002020-11-24 10:57AM EST480.00116.55121.85124.700.00-3232645.58%
NVDA220121C004900002020-11-25 3:49PM EST490.00117.50116.90119.650.00-215245.44%
NVDA220121C005000002020-11-27 11:40AM EST500.00114.15111.55114.70+1.81+1.61%141,10245.27%
NVDA220121C005100002020-11-27 11:24AM EST510.00109.87106.95110.00+2.87+2.68%835745.15%
NVDA220121C005200002020-11-27 12:38PM EST520.00104.00102.45105.40-0.20-0.19%2647845.00%
NVDA220121C005400002020-11-27 11:51AM EST540.0095.0594.0096.85-1.44-1.49%1549544.81%
NVDA220121C005600002020-11-27 12:53PM EST560.0087.7086.1088.90+0.70+0.80%2479344.62%
NVDA220121C005800002020-11-27 9:46AM EST580.0082.1779.0081.55+1.67+2.07%237644.45%
NVDA220121C006000002020-11-27 12:59PM EST600.0074.7572.4074.75+1.00+1.36%131,18344.30%
NVDA220121C006200002020-11-27 11:52AM EST620.0066.1566.4568.50-1.85-2.72%4524144.16%
NVDA220121C006400002020-11-27 9:34AM EST640.0063.9060.4562.80+1.65+2.65%243544.07%
NVDA220121C006600002020-11-25 3:01PM EST660.0056.6755.5057.550.00-228043.98%
NVDA220121C006800002020-11-25 10:37AM EST680.0050.6550.9552.650.00-248143.86%
NVDA220121C007000002020-11-27 12:10PM EST700.0047.4046.2548.20-0.25-0.52%770543.78%
NVDA220121C007200002020-11-23 2:32PM EST720.0039.9542.2544.250.00-179743.77%
NVDA220121C007400002020-11-19 11:47AM EST740.0042.9538.6540.550.00-6232843.72%
NVDA220121C007600002020-11-20 3:42PM EST760.0036.6035.4037.300.00-141843.75%
NVDA220121C007800002020-11-20 11:10AM EST780.0035.3732.4534.250.00-217943.74%
NVDA220121C008000002020-11-25 1:39PM EST800.0030.5030.6031.500.00-61,18643.76%
NVDA220121C008200002020-11-23 2:06PM EST820.0027.6027.3529.000.00-213743.79%
NVDA220121C008400002020-11-24 9:42AM EST840.0024.8025.1026.750.00-116343.84%
NVDA220121C008600002020-11-27 12:13PM EST860.0023.7523.1024.75-0.15-0.63%91,03643.94%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121P000900002020-11-27 9:50AM EST90.000.360.190.49-0.09-20.00%141367.33%
NVDA220121P000950002020-10-16 2:16PM EST95.000.510.250.730.00-104068.29%
NVDA220121P001000002020-10-29 8:40AM EST100.000.660.180.780.00-18266.09%
NVDA220121P001050002020-11-24 3:49PM EST105.000.640.250.880.00-11,47265.53%
NVDA220121P001100002020-10-29 2:50PM EST110.000.810.330.960.00-117864.80%
NVDA220121P001150002020-10-27 12:30PM EST115.000.750.490.980.00-1017964.11%
NVDA220121P001200002020-11-09 2:31PM EST120.000.900.501.130.00-109963.28%
NVDA220121P001250002020-11-13 12:38PM EST125.001.000.591.220.00-54962.50%
NVDA220121P001300002020-10-28 1:12PM EST130.001.250.801.320.00-114862.26%
NVDA220121P001350002020-11-12 1:04PM EST135.001.240.791.440.00-130861.11%
NVDA220121P001400002020-11-16 10:57AM EST140.001.350.911.510.00-1021760.28%
NVDA220121P001450002020-11-25 2:35PM EST145.001.501.041.640.00-10027559.68%
NVDA220121P001500002020-11-25 12:55PM EST150.001.451.171.780.00-41,10759.08%
NVDA220121P001550002020-11-25 12:55PM EST155.001.501.311.920.00-3592158.47%
NVDA220121P001600002020-11-25 12:55PM EST160.001.681.502.070.00-2451,43157.98%
NVDA220121P001650002020-11-25 12:55PM EST165.001.851.632.240.00-17061457.36%
NVDA220121P001700002020-11-24 3:10PM EST170.002.191.842.410.00-2522856.89%
NVDA220121P001750002020-11-19 10:50AM EST175.002.401.982.600.00-112356.26%
NVDA220121P001800002020-11-09 11:07AM EST180.002.952.172.790.00-430155.73%
NVDA220121P001850002020-11-09 2:22PM EST185.002.822.383.000.00-2055.23%
NVDA220121P001900002020-11-19 3:37PM EST190.003.052.603.250.00-240354.80%
NVDA220121P001950002020-11-24 12:10PM EST195.003.373.003.450.00-102,22654.54%
NVDA220121P002000002020-11-25 1:03PM EST200.003.493.053.500.00-11,80353.44%
NVDA220121P002050002020-10-12 11:48AM EST205.004.553.954.650.00-128755.18%
NVDA220121P002100002020-11-05 2:24PM EST210.004.693.604.250.00-51,01152.89%
NVDA220121P002150002020-10-28 9:40AM EST215.006.203.904.550.00-245452.48%
NVDA220121P002200002020-11-25 12:54PM EST220.004.854.204.850.00-6023652.05%
NVDA220121P002250002020-10-26 2:57PM EST225.006.204.705.300.00-817851.98%
NVDA220121P002300002020-11-19 3:37PM EST230.005.604.855.550.00-8924951.25%
NVDA220121P002400002020-11-19 9:33AM EST240.006.495.606.300.00-855850.49%
NVDA220121P002500002020-11-27 10:32AM EST250.006.806.457.15-0.35-4.90%132350.43%
NVDA220121P002600002020-11-27 10:14AM EST260.007.857.458.00-0.06-0.76%223949.58%
NVDA220121P002700002020-11-25 12:49PM EST270.009.358.609.300.00-12173449.31%
NVDA220121P002800002020-11-25 2:50PM EST280.0010.229.8510.350.00-165148.53%
NVDA220121P002900002020-11-12 2:15PM EST290.0012.9511.2011.650.00-153647.98%
NVDA220121P003000002020-11-27 12:30PM EST300.0012.9012.3013.10-0.25-1.90%91,67647.50%
NVDA220121P003100002020-11-19 3:30PM EST310.0014.4214.3514.750.00-741747.11%
NVDA220121P003150002020-11-25 9:44AM EST315.0015.6415.2515.650.00-215246.94%
NVDA220121P003200002020-11-25 2:15PM EST320.0016.4515.6016.600.00-440646.79%
NVDA220121P003300002020-11-24 1:24PM EST330.0019.2517.5518.500.00-654146.39%
NVDA220121P003400002020-11-24 11:09AM EST340.0021.5020.1020.700.00-215446.14%
NVDA220121P003500002020-11-25 9:59AM EST350.0022.6022.4022.95-0.50-2.16%170245.81%
NVDA220121P003600002020-11-25 12:13PM EST360.0025.5524.2525.550.00-648745.64%
NVDA220121P003700002020-11-24 11:18AM EST370.0029.0027.5528.150.00-171045.34%
NVDA220121P003800002020-11-25 9:44AM EST380.0031.1330.3531.000.00-250645.11%
NVDA220121P003900002020-11-24 11:10AM EST390.0035.3033.3534.000.00-329044.87%
NVDA220121P004000002020-11-27 10:34AM EST400.0036.0035.8537.20-0.85-2.31%11,73844.66%
NVDA220121P004100002020-11-25 12:14PM EST410.0041.2539.2040.750.00-613844.55%
NVDA220121P004200002020-11-27 11:58AM EST420.0044.1042.9044.40+0.30+0.68%10439344.40%
NVDA220121P004300002020-11-25 1:33PM EST430.0048.4546.5548.200.00-832244.24%
NVDA220121P004400002020-11-25 1:30PM EST440.0052.3050.4552.200.00-3823844.09%
NVDA220121P004500002020-11-27 12:59PM EST450.0055.8055.8056.35-0.20-0.36%71,22343.93%
NVDA220121P004600002020-11-24 12:10PM EST460.0061.3059.0060.800.00-643843.83%
NVDA220121P004700002020-11-24 3:50PM EST470.0066.4563.5065.400.00-229243.72%
NVDA220121P004800002020-11-25 2:25PM EST480.0069.1568.2570.15-0.80-1.14%127743.61%
NVDA220121P004900002020-11-25 9:46AM EST490.0073.8573.8075.10-2.10-2.76%134743.50%
NVDA220121P005000002020-11-27 11:32AM EST500.0078.6479.0580.20-1.44-1.80%1441,08243.39%
NVDA220121P005100002020-11-27 10:05AM EST510.0085.0084.2085.50-1.00-1.16%115743.30%
NVDA220121P005200002020-11-27 11:54AM EST520.0091.3089.6090.95+0.65+0.72%8363243.20%
NVDA220121P005400002020-11-27 11:44AM EST540.00101.70100.95102.40-1.76-1.70%215643.04%
NVDA220121P005600002020-11-24 1:11PM EST560.00118.74112.10114.500.00-31,23642.89%
NVDA220121P005800002020-11-24 11:19AM EST580.00130.40124.70127.200.00-118442.76%
NVDA220121P006000002020-11-20 9:36AM EST600.00137.55137.75140.450.00-115142.63%
NVDA220121P006200002020-11-12 11:35AM EST620.00150.60151.50154.250.00-11142.51%
NVDA220121P006400002020-11-19 9:57AM EST640.00169.86165.70168.600.00-17442.42%
NVDA220121P006600002020-11-10 9:38AM EST660.00195.95180.40183.400.00-44442.33%
NVDA220121P006800002020-11-04 11:10AM EST680.00194.90195.45198.600.00-113942.24%
NVDA220121P007000002020-11-20 2:11PM EST700.00214.00211.20214.300.00-14142.19%
NVDA220121P007200002020-11-09 3:28PM EST720.00216.70226.90230.300.00-11642.11%
NVDA220121P007400002020-11-16 12:01AM EST740.00232.40243.20246.750.00--142.09%
NVDA220121P007600002020-11-10 9:35AM EST760.00269.40257.50267.500.00-1344.12%
NVDA220121P007800002020-11-23 3:26PM EST780.00282.27276.85280.500.00-1342.03%
NVDA220121P008000002020-10-30 1:02PM EST800.00331.20294.55297.800.00-2242.02%
NVDA220121P008200002020-11-06 1:41PM EST820.00330.67311.70315.400.00-4042.04%
NVDA220121P008400002020-10-23 8:32AM EST840.00334.05336.55340.500.00-151546.28%
NVDA220121P008600002020-11-05 2:20PM EST860.00342.75347.65351.250.00-13642.12%