Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.96+14.28 (+2.52%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121C000900002021-02-17 1:58PM EST90.00508.200.000.000.00-600.00%
NVDA220121C000950002021-02-10 3:27PM EST95.00501.400.000.000.00-600.00%
NVDA220121C001000002021-01-12 2:51PM EST100.00440.000.000.000.00-1690.00%
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 EST115.00467.00426.05431.000.00-170.00%
NVDA220121C001200002021-02-16 12:04PM EST120.00483.930.000.000.00-100.00%
NVDA220121C001250002020-07-09 4:03PM EST125.00240.000.000.000.00-3270.00%
NVDA220121C001300002021-01-20 11:06AM EST130.00401.34471.30474.200.00-28144.38%
NVDA220121C001350002021-01-15 1:12PM EST135.00386.83459.50469.500.00-121133.64%
NVDA220121C001400002020-09-28 9:33AM EST140.00377.74361.95365.400.00-1580.00%
NVDA220121C001450002021-01-19 2:31PM EST145.00376.75447.75450.850.00-35115.70%
NVDA220121C001500002021-01-19 2:31PM EST150.00371.89442.85445.950.00-3104113.19%
NVDA220121C001550002020-11-18 12:31PM EST155.00391.77373.65381.850.00-1200.00%
NVDA220121C001600002021-01-15 2:31PM EST160.00362.10435.00445.000.00-240119.40%
NVDA220121C001650002020-09-16 11:33AM EST165.00349.50388.80393.000.00-1180.00%
NVDA220121C001700002021-01-27 12:50PM EST170.00355.750.000.000.00-100.00%
NVDA220121C001750002021-01-06 3:50PM EST175.00335.89365.80375.500.00-1310.00%
NVDA220121C001800002021-01-20 12:56PM EST180.00355.90414.00424.000.00-10107.35%
NVDA220121C001850002021-01-04 10:14AM EST185.00357.20355.00363.150.00-10260.00%
NVDA220121C001900002021-02-19 1:04PM EST190.00366.320.000.000.00-200.00%
NVDA220121C001950002021-02-12 2:24PM EST195.00402.500.000.000.00-100.00%
NVDA220121C002000002021-02-11 3:26PM EST200.00350.000.000.000.00-800.00%
NVDA220121C002050002021-01-22 3:41PM EST205.00348.70393.50396.700.00-14398.22%
NVDA220121C002100002021-02-11 12:48PM EST210.00398.500.000.000.00-100.00%
NVDA220121C002150002021-01-05 1:11PM EST215.00320.87330.00340.000.00-42550.00%
NVDA220121C002200002021-02-16 10:21AM EST220.00390.570.000.000.00-800.00%
NVDA220121C002250002021-02-11 3:24PM EST225.00386.950.000.000.00-100.00%
NVDA220121C002300002021-02-22 2:05PM EST230.00365.450.000.000.00-100.00%
NVDA220121C002400002021-01-25 1:25PM EST240.00321.00340.00349.500.00-224058.22%
NVDA220121C002500002021-02-23 12:15PM EST250.00304.500.000.000.00-100.00%
NVDA220121C002600002021-02-16 1:48PM EST260.00356.780.000.000.00-400.00%
NVDA220121C002700002021-02-23 11:34AM EST270.00297.150.000.000.00-200.00%
NVDA220121C002800002021-02-16 2:02PM EST280.00338.500.000.000.00-600.00%
NVDA220121C002900002021-02-09 1:18PM EST290.00307.860.000.000.00-100.00%
NVDA220121C003000002021-02-22 1:47PM EST300.00302.000.000.000.00-200.00%
NVDA220121C003100002021-02-23 10:03AM EST310.00255.530.000.000.00-100.00%
NVDA220121C003150002021-02-18 1:41PM EST315.00285.500.000.000.00-12200.00%
NVDA220121C003200002021-02-17 3:35PM EST320.00284.000.000.000.00-100.00%
NVDA220121C003300002021-02-16 12:15PM EST330.00286.250.000.000.00-200.00%
NVDA220121C003400002021-01-29 2:25PM EST340.00201.500.000.000.00-200.00%
NVDA220121C003500002021-02-22 1:47PM EST350.00224.660.000.000.00-100.00%
NVDA220121C003600002021-02-17 10:04AM EST360.00260.100.000.000.00-500.00%
NVDA220121C003700002021-02-24 9:38AM EST370.00226.500.000.000.00-1100.00%
NVDA220121C003800002021-02-19 9:55AM EST380.00210.100.000.000.00-1500.00%
NVDA220121C003900002021-02-23 3:38PM EST390.00206.900.000.000.00-1100.00%
NVDA220121C004000002021-02-23 2:09PM EST400.00192.990.000.000.00-700.00%
NVDA220121C004100002021-02-17 2:47PM EST410.00216.200.000.000.00-100.00%
NVDA220121C004200002021-02-24 2:42PM EST420.00192.350.000.000.00-500.00%
NVDA220121C004300002021-02-19 12:54PM EST430.00182.350.000.000.00-500.00%
NVDA220121C004400002021-02-23 12:13PM EST440.00164.900.000.000.00-100.00%
NVDA220121C004500002021-02-23 2:33PM EST450.00157.500.000.000.00-400.00%
NVDA220121C004600002021-02-24 12:01PM EST460.00154.000.000.000.00-100.00%
NVDA220121C004700002021-02-23 9:30AM EST470.00147.800.000.000.00-200.00%
NVDA220121C004800002021-02-22 3:24PM EST480.00140.500.000.000.00-100.00%
NVDA220121C004900002021-02-24 3:58PM EST490.00148.220.000.000.00-300.00%
NVDA220121C005000002021-02-24 3:57PM EST500.00142.740.000.000.00-15100.00%
NVDA220121C005100002021-02-23 12:56PM EST510.00125.000.000.000.00-400.00%
NVDA220121C005200002021-02-24 3:44PM EST520.00131.000.000.000.00-1800.00%
NVDA220121C005400002021-02-24 3:46PM EST540.00120.840.000.000.00-4100.00%
NVDA220121C005600002021-02-24 3:53PM EST560.00112.000.000.000.00-8400.00%
NVDA220121C005800002021-02-24 3:55PM EST580.00103.840.000.000.00-5600.00%
NVDA220121C006000002021-02-24 3:59PM EST600.0097.950.000.000.00-65500.78%
NVDA220121C006200002021-02-24 2:18PM EST620.0086.000.000.000.00-5101.56%
NVDA220121C006400002021-02-24 3:50PM EST640.0081.230.000.000.00-6601.56%
NVDA220121C006600002021-02-24 3:50PM EST660.0074.880.000.000.00-4103.13%
NVDA220121C006800002021-02-24 3:49PM EST680.0068.300.000.000.00-58103.13%
NVDA220121C007000002021-02-24 3:54PM EST700.0063.300.000.000.00-7503.13%
NVDA220121C007200002021-02-24 10:30AM EST720.0060.000.000.000.00-3103.13%
NVDA220121C007400002021-02-23 2:31PM EST740.0046.920.000.000.00-106.25%
NVDA220121C007600002021-02-24 10:23AM EST760.0042.760.000.000.00-606.25%
NVDA220121C007800002021-02-24 3:36PM EST780.0045.200.000.000.00-1406.25%
NVDA220121C008000002021-02-24 3:57PM EST800.0042.850.000.000.00-3906.25%
NVDA220121C008200002021-02-22 3:58PM EST820.0033.000.000.000.00-206.25%
NVDA220121C008400002021-02-24 12:29PM EST840.0033.300.000.000.00-106.25%
NVDA220121C008600002021-02-24 3:22PM EST860.0032.000.000.000.00-4406.25%
NVDA220121C008800002021-02-24 3:22PM EST880.0029.430.000.000.00-4906.25%
NVDA220121C009000002021-02-24 2:09PM EST900.0028.290.000.000.00-6706.25%
NVDA220121C009050002021-02-17 11:38AM EST905.0034.500.000.000.00--06.25%
NVDA220121C009100002021-02-24 2:42PM EST910.0027.500.000.000.00-106.25%
NVDA220121C009150002021-02-24 1:46PM EST915.0026.200.000.000.00-706.25%
NVDA220121C009200002021-02-16 3:37PM EST920.0037.730.000.000.00--06.25%
NVDA220121C009300002021-02-23 1:28PM EST930.0022.100.000.000.00-1012.50%
NVDA220121C009500002021-02-24 3:59PM EST950.0023.500.000.000.00-49012.50%
NVDA220121C009750002021-02-24 2:02PM EST975.0021.450.000.000.00-1012.50%
NVDA220121C009800002021-02-17 11:25AM EST980.0027.160.000.000.00--012.50%
NVDA220121C009900002021-02-24 2:50PM EST990.0020.400.000.000.00-4012.50%
NVDA220121C010000002021-02-24 3:56PM EST1,000.0021.150.000.000.00-275012.50%
NVDA220121C010200002021-02-19 12:39PM EST1,020.0023.930.000.000.00-2012.50%
NVDA220121C010600002021-02-24 12:34PM EST1,060.0015.530.000.000.00-1012.50%
NVDA220121C010700002021-02-22 3:12PM EST1,070.0018.700.000.000.00-2012.50%
NVDA220121C010800002021-02-22 3:12PM EST1,080.0017.750.000.000.00-2012.50%
NVDA220121C011050002021-02-16 3:05PM EST1,105.0021.420.000.000.00--012.50%
NVDA220121C011400002021-02-16 3:12PM EST1,140.0019.400.000.000.00--012.50%
NVDA220121C011550002021-02-24 10:01AM EST1,155.0011.150.000.000.00--012.50%
NVDA220121C011600002021-02-24 10:01AM EST1,160.0011.000.000.000.00--012.50%
NVDA220121C011650002021-02-16 3:00PM EST1,165.0018.250.000.000.00--012.50%
NVDA220121C011700002021-02-24 10:01AM EST1,170.0010.750.000.000.00--012.50%
NVDA220121C011750002021-02-24 10:01AM EST1,175.0010.550.000.000.00-3012.50%
NVDA220121C011850002021-02-24 2:17PM EST1,185.0011.100.000.000.00-65012.50%
NVDA220121C011900002021-02-24 2:28PM EST1,190.0011.100.000.000.00-52012.50%
NVDA220121C011950002021-02-23 1:36PM EST1,195.009.950.000.000.00-1012.50%
NVDA220121C012000002021-02-24 3:52PM EST1,200.0010.810.000.000.00-76012.50%
NVDA220121C012050002021-02-24 2:33PM EST1,205.0010.650.000.000.00-70012.50%
NVDA220121C012100002021-02-24 2:41PM EST1,210.0010.580.000.000.00-25012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121P000900002021-02-23 2:27PM EST90.000.200.000.000.00-1025.00%
NVDA220121P000950002021-01-27 11:44AM EST95.000.210.000.000.00-4025.00%
NVDA220121P001000002021-02-02 9:49AM EST100.000.350.000.000.00-3025.00%
NVDA220121P001050002021-02-24 11:11AM EST105.000.360.000.000.00-15025.00%
NVDA220121P001100002021-01-27 11:40AM EST110.000.320.000.000.00-2025.00%
NVDA220121P001150002021-02-24 3:08PM EST115.000.440.000.000.00-26025.00%
NVDA220121P001200002021-02-24 11:41AM EST120.000.380.000.000.00-10025.00%
NVDA220121P001250002021-02-23 3:55PM EST125.000.470.000.000.00-11025.00%
NVDA220121P001300002021-02-23 3:55PM EST130.000.520.000.000.00-10025.00%
NVDA220121P001350002021-01-13 12:54PM EST135.000.720.260.680.00-126864.21%
NVDA220121P001400002021-02-23 3:21PM EST140.000.750.000.000.00-50025.00%
NVDA220121P001450002020-11-25 2:35PM EST145.001.500.971.210.00-10027568.47%
NVDA220121P001500002021-02-23 2:13PM EST150.000.930.000.000.00-150025.00%
NVDA220121P001550002020-12-22 1:08PM EST155.001.390.680.940.00-192062.60%
NVDA220121P001600002021-02-23 3:21PM EST160.001.080.000.000.00-50025.00%
NVDA220121P001650002021-02-12 12:24PM EST165.000.860.000.000.00-1025.00%
NVDA220121P001700002021-02-24 10:54AM EST170.001.230.000.000.00-24025.00%
NVDA220121P001750002021-02-22 3:49PM EST175.001.240.000.000.00-1025.00%
NVDA220121P001800002021-02-09 11:42AM EST180.001.170.000.000.00-20025.00%
NVDA220121P001850002021-02-24 11:48AM EST185.001.590.000.000.00-2025.00%
NVDA220121P001900002021-02-12 10:56AM EST190.001.290.000.000.00-2025.00%
NVDA220121P001950002021-02-24 12:31PM EST195.001.790.000.000.00-186025.00%
NVDA220121P002000002021-02-24 12:29PM EST200.001.820.000.000.00-42025.00%
NVDA220121P002050002021-02-24 2:59PM EST205.001.930.000.000.00-172025.00%
NVDA220121P002100002021-02-23 12:42PM EST210.002.410.000.000.00-4025.00%
NVDA220121P002150002021-02-24 12:02PM EST215.002.550.000.000.00-84025.00%
NVDA220121P002200002021-02-24 11:51AM EST220.002.770.000.000.00-4025.00%
NVDA220121P002250002021-02-23 2:10PM EST225.003.400.000.000.00-3025.00%
NVDA220121P002300002021-02-24 12:32PM EST230.003.050.000.000.00-1012.50%
NVDA220121P002400002021-02-18 12:06PM EST240.003.650.000.000.00-53012.50%
NVDA220121P002500002021-02-24 2:30PM EST250.003.950.000.000.00-1012.50%
NVDA220121P002600002021-02-23 3:57PM EST260.005.250.000.000.00-4012.50%
NVDA220121P002700002021-02-19 2:13PM EST270.006.900.000.000.00-1012.50%
NVDA220121P002800002021-02-24 12:28PM EST280.006.450.000.000.00-2012.50%
NVDA220121P002900002021-02-17 1:38PM EST290.006.750.000.000.00-16012.50%
NVDA220121P003000002021-02-24 2:27PM EST300.007.900.000.000.00-21012.50%
NVDA220121P003100002021-02-24 3:50PM EST310.009.000.000.000.00-49012.50%
NVDA220121P003150002021-02-05 10:52AM EST315.0012.550.000.000.00-1012.50%
NVDA220121P003200002021-02-24 3:44PM EST320.0010.140.000.000.00-7012.50%
NVDA220121P003300002021-02-23 12:25PM EST330.0014.950.000.000.00-18012.50%
NVDA220121P003400002021-02-24 12:44PM EST340.0014.000.000.000.00-20012.50%
NVDA220121P003500002021-02-24 1:33PM EST350.0015.560.000.000.00-7012.50%
NVDA220121P003600002021-02-23 2:16PM EST360.0020.300.000.000.00-27012.50%
NVDA220121P003700002021-02-24 12:44PM EST370.0019.800.000.000.00-1706.25%
NVDA220121P003800002021-02-23 10:54AM EST380.0021.800.000.000.00-106.25%
NVDA220121P003900002021-02-19 12:22PM EST390.0023.250.000.000.00-106.25%
NVDA220121P004000002021-02-24 3:40PM EST400.0025.500.000.000.00-1406.25%
NVDA220121P004100002021-02-22 3:14PM EST410.0032.200.000.000.00-106.25%
NVDA220121P004200002021-02-24 2:43PM EST420.0031.300.000.000.00-11706.25%
NVDA220121P004300002021-02-23 10:03AM EST430.0042.850.000.000.00-1006.25%
NVDA220121P004400002021-02-24 2:42PM EST440.0037.350.000.000.00-506.25%
NVDA220121P004500002021-02-24 3:53PM EST450.0041.800.000.000.00-6006.25%
NVDA220121P004600002021-02-24 3:29PM EST460.0045.050.000.000.00-8406.25%
NVDA220121P004700002021-02-24 12:13PM EST470.0051.250.000.000.00-1703.13%
NVDA220121P004800002021-02-24 1:34PM EST480.0053.250.000.000.00-2603.13%
NVDA220121P004900002021-02-24 12:26PM EST490.0059.500.000.000.00-1903.13%
NVDA220121P005000002021-02-24 3:41PM EST500.0060.500.000.000.00-50903.13%
NVDA220121P005100002021-02-24 3:27PM EST510.0065.970.000.000.00-4403.13%
NVDA220121P005200002021-02-24 12:00PM EST520.0070.740.000.000.00-2203.13%
NVDA220121P005400002021-02-24 2:49PM EST540.0080.000.000.000.00-1401.56%
NVDA220121P005600002021-02-24 3:53PM EST560.0091.300.000.000.00-300.78%
NVDA220121P005800002021-02-24 3:29PM EST580.00102.670.000.000.00-2400.00%
NVDA220121P006000002021-02-24 3:44PM EST600.00113.450.000.000.00-1200.00%
NVDA220121P006200002021-02-23 9:30AM EST620.00137.240.000.000.00-2600.00%
NVDA220121P006400002021-02-18 2:08PM EST640.00137.500.000.000.00-700.00%
NVDA220121P006600002021-02-24 3:35PM EST660.00152.600.000.000.00-4300.00%
NVDA220121P006800002021-02-09 12:34PM EST680.00164.950.000.000.00-100.00%
NVDA220121P007000002021-02-19 11:12AM EST700.00199.000.000.000.00-100.00%
NVDA220121P007200002021-02-09 12:34PM EST720.00188.950.000.000.00-100.00%
NVDA220121P007400002021-02-22 1:16PM EST740.00207.150.000.000.00-400.00%
NVDA220121P007600002021-02-11 9:44AM EST760.00251.950.000.000.00-600.00%
NVDA220121P007800002021-02-12 3:33PM EST780.00235.330.000.000.00-2600.00%
NVDA220121P008000002021-02-19 12:38PM EST800.00250.000.000.000.00-100.00%
NVDA220121P008200002021-02-24 3:04PM EST820.00278.750.000.000.00-100.00%
NVDA220121P008400002021-02-16 10:03AM EST840.00318.500.000.000.00-100.00%
NVDA220121P008600002021-02-23 9:30AM EST860.00326.360.000.000.00-200.00%
NVDA220121P008800002021-02-23 9:30AM EST880.00343.890.000.000.00-200.00%
NVDA220121P009000002021-02-16 10:11AM EST900.00329.750.000.000.00--00.00%
NVDA220121P009200002021-02-16 1:41PM EST920.00341.800.000.000.00--00.00%
NVDA220121P009250002021-02-16 10:11AM EST925.00351.500.000.000.00--00.00%
NVDA220121P010750002021-02-16 10:14AM EST1,075.00488.850.000.000.00--00.00%