Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.13-7.87 (-3.59%)
At close: 4:00PM EDT
214.00 +2.87 (1.36%)
Pre-market: 06:20AM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220318C000925002021-08-25 5:21PM EDT92.5095.810.000.000.00--00.00%
NVDA220318C001000002021-09-13 3:55PM EDT100.00122.520.000.000.00-100.00%
NVDA220318C001025002021-08-18 11:11AM EDT102.5092.80113.90122.500.00-23107.68%
NVDA220318C001100002021-08-25 10:01AM EDT110.00115.700.000.000.00--00.00%
NVDA220318C001125002021-08-17 1:07PM EDT112.5083.25103.10112.100.00--094.35%
NVDA220318C001150002021-08-26 10:05AM EDT115.00109.400.000.000.00-100.00%
NVDA220318C001200002021-09-17 3:42PM EDT120.00102.540.000.000.00-400.00%
NVDA220318C001225002021-09-13 12:57PM EDT122.50100.000.000.000.00-200.00%
NVDA220318C001250002021-08-30 12:18PM EDT125.00103.500.000.000.00-100.00%
NVDA220318C001300002021-09-08 11:45AM EDT130.0093.990.000.000.00-2000.00%
NVDA220318C001350002021-09-20 12:24PM EDT135.0077.000.000.000.00-1700.00%
NVDA220318C001400002021-09-17 11:37AM EDT140.0082.730.000.000.00-200.00%
NVDA220318C001450002021-09-20 10:57AM EDT145.0069.100.000.000.00-200.00%
NVDA220318C001500002021-09-20 9:32AM EDT150.0067.460.000.000.00-100.00%
NVDA220318C001550002021-09-15 3:43PM EDT155.0072.450.000.000.00-500.00%
NVDA220318C001600002021-09-20 11:00AM EDT160.0056.520.000.000.00-800.00%
NVDA220318C001650002021-09-20 11:22AM EDT165.0053.450.000.000.00-900.00%
NVDA220318C001700002021-09-20 3:56PM EDT170.0049.600.000.000.00-14400.00%
NVDA220318C001750002021-09-20 3:09PM EDT175.0043.560.000.000.00-2600.00%
NVDA220318C001762502021-09-20 2:54PM EDT176.2541.850.000.000.00-100.00%
NVDA220318C001775002021-09-09 2:59PM EDT177.5053.200.000.000.00-200.00%
NVDA220318C001787502021-09-09 1:20PM EDT178.7552.200.000.000.00-100.00%
NVDA220318C001800002021-09-20 2:28PM EDT180.0039.150.000.000.00-1100.00%
NVDA220318C001812502021-09-20 11:52AM EDT181.2540.200.000.000.00-100.00%
NVDA220318C001825002021-09-20 9:47AM EDT182.5042.100.000.000.00-1000.00%
NVDA220318C001837502021-09-20 1:10PM EDT183.7537.150.000.000.00-4800.00%
NVDA220318C001850002021-09-20 3:15PM EDT185.0036.700.000.000.00-1500.00%
NVDA220318C001862502021-09-17 2:45PM EDT186.2544.150.000.000.00-300.00%
NVDA220318C001875002021-09-20 9:39AM EDT187.5038.200.000.000.00-200.00%
NVDA220318C001887502021-09-20 3:15PM EDT188.7534.200.000.000.00-2000.00%
NVDA220318C001900002021-09-20 3:52PM EDT190.0035.000.000.000.00-4700.00%
NVDA220318C001912502021-09-20 3:39PM EDT191.2533.550.000.000.00-2400.00%
NVDA220318C001925002021-09-20 3:42PM EDT192.5033.250.000.000.00-2200.00%
NVDA220318C001937502021-09-20 3:52PM EDT193.7532.900.000.000.00-300.00%
NVDA220318C001950002021-09-20 3:19PM EDT195.0030.300.000.000.00-2200.00%
NVDA220318C001962502021-09-20 3:19PM EDT196.2529.600.000.000.00-3400.00%
NVDA220318C001975002021-09-20 10:40AM EDT197.5030.000.000.000.00-500.00%
NVDA220318C001987502021-09-14 12:43PM EDT198.7538.100.000.000.00-100.00%
NVDA220318C002000002021-09-20 3:47PM EDT200.0028.750.000.000.00-24100.00%
NVDA220318C002012502021-09-20 12:28PM EDT201.2527.400.000.000.00-500.00%
NVDA220318C002025002021-09-20 3:15PM EDT202.5026.100.000.000.00-2000.00%
NVDA220318C002037502021-09-20 3:32PM EDT203.7526.500.000.000.00-1300.00%
NVDA220318C002050002021-09-20 3:38PM EDT205.0025.750.000.000.00-2800.00%
NVDA220318C002062502021-09-20 1:42PM EDT206.2524.570.000.000.00-5200.00%
NVDA220318C002075002021-09-20 3:30PM EDT207.5024.650.000.000.00-7400.00%
NVDA220318C002087502021-09-20 3:46PM EDT208.7524.000.000.000.00-3900.00%
NVDA220318C002100002021-09-20 3:59PM EDT210.0024.150.000.000.00-8200.00%
NVDA220318C002112502021-09-20 3:58PM EDT211.2523.400.000.000.00-3100.03%
NVDA220318C002125002021-09-20 12:45PM EDT212.5021.140.000.000.00-3100.20%
NVDA220318C002137502021-09-20 10:59AM EDT213.7521.250.000.000.00-400.39%
NVDA220318C002150002021-09-20 3:13PM EDT215.0019.980.000.000.00-69200.78%
NVDA220318C002162502021-09-20 1:58PM EDT216.2519.650.000.000.00-8700.78%
NVDA220318C002175002021-09-20 1:21PM EDT217.5019.250.000.000.00-7900.78%
NVDA220318C002187502021-09-20 11:39AM EDT218.7519.500.000.000.00-1801.56%
NVDA220318C002200002021-09-20 3:20PM EDT220.0018.150.000.000.00-11501.56%
NVDA220318C002212502021-09-20 3:36PM EDT221.2518.250.000.000.00-8901.56%
NVDA220318C002225002021-09-20 3:51PM EDT222.5017.900.000.000.00-7201.56%
NVDA220318C002237502021-09-20 2:29PM EDT223.7516.100.000.000.00-5201.56%
NVDA220318C002250002021-09-20 3:57PM EDT225.0017.400.000.000.00-7601.56%
NVDA220318C002262502021-09-20 12:07PM EDT226.2515.850.000.000.00-1101.56%
NVDA220318C002275002021-09-20 2:01PM EDT227.5015.300.000.000.00-703.13%
NVDA220318C002300002021-09-20 3:59PM EDT230.0015.700.000.000.00-7603.13%
NVDA220318C002350002021-09-20 3:23PM EDT235.0013.090.000.000.00-9303.13%
NVDA220318C002400002021-09-20 3:36PM EDT240.0011.850.000.000.00-4203.13%
NVDA220318C002450002021-09-20 2:06PM EDT245.0010.050.000.000.00-5506.25%
NVDA220318C002500002021-09-20 3:27PM EDT250.009.250.000.000.00-11506.25%
NVDA220318C002550002021-09-20 3:49PM EDT255.008.300.000.000.00-7706.25%
NVDA220318C002600002021-09-20 3:44PM EDT260.007.350.000.000.00-8806.25%
NVDA220318C002650002021-09-20 3:40PM EDT265.006.450.000.000.00-5106.25%
NVDA220318C002700002021-09-20 3:38PM EDT270.005.750.000.000.00-9706.25%
NVDA220318C002750002021-09-20 3:14PM EDT275.004.800.000.000.00-9106.25%
NVDA220318C002800002021-09-20 1:59PM EDT280.004.350.000.000.00-606.25%
NVDA220318C002900002021-09-20 2:33PM EDT290.003.300.000.000.00-3012.50%
NVDA220318C003000002021-09-20 3:39PM EDT300.002.800.000.000.00-126012.50%
NVDA220318C003100002021-09-20 9:36AM EDT310.002.600.000.000.00-6012.50%
NVDA220318C003200002021-09-20 3:21PM EDT320.001.760.000.000.00-10012.50%
NVDA220318C003300002021-09-20 3:34PM EDT330.001.450.000.000.00-6012.50%
NVDA220318C003400002021-09-20 2:07PM EDT340.001.140.000.000.00-61012.50%
NVDA220318C007050002021-07-19 12:05AM EDT705.00123.100.000.000.00-21325.00%
NVDA220318C007100002021-07-19 12:05AM EDT710.00123.200.000.000.00--925.00%
NVDA220318C007150002021-07-19 12:05AM EDT715.00121.300.000.000.00--625.00%
NVDA220318C007200002021-07-19 3:20PM EDT720.00112.170.000.000.00-11525.00%
NVDA220318C007250002021-07-19 3:20PM EDT725.00109.870.000.000.00-171825.00%
NVDA220318C007300002021-07-19 12:05AM EDT730.00103.650.000.000.00--225.00%
NVDA220318C007350002021-07-19 3:45PM EDT735.00102.900.000.000.00-2325.00%
NVDA220318C007400002021-07-19 2:59PM EDT740.00102.000.000.000.00-112525.00%
NVDA220318C007450002021-07-19 1:23PM EDT745.0099.460.000.000.00-11025.00%
NVDA220318C007500002021-07-19 3:44PM EDT750.0096.340.000.000.00-151025.00%
NVDA220318C007550002021-07-19 2:21PM EDT755.0096.870.000.000.00-4525.00%
NVDA220318C007600002021-07-19 1:56PM EDT760.0095.450.000.000.00-363425.00%
NVDA220318C007650002021-07-19 12:05AM EDT765.0079.000.000.000.00--1025.00%
NVDA220318C007700002021-07-19 12:39PM EDT770.0088.380.000.000.00-73225.00%
NVDA220318C007800002021-07-19 3:49PM EDT780.0084.550.000.000.00-504925.00%
NVDA220318C007850002021-07-19 12:05AM EDT785.0080.000.000.000.00--225.00%
NVDA220318C007950002021-07-19 3:24PM EDT795.0079.190.000.000.00-583025.00%
NVDA220318C008000002021-07-19 3:29PM EDT800.0076.200.000.000.00-726125.00%
NVDA220318C008100002021-07-19 3:27PM EDT810.0072.760.000.000.00-542725.00%
NVDA220318C008350002021-07-19 12:05AM EDT835.0056.390.000.000.00--225.00%
NVDA220318C008400002021-07-19 3:33PM EDT840.0062.290.000.000.00-973225.00%
NVDA220318C008450002021-07-19 3:18PM EDT845.0061.650.000.000.00-1003025.00%
NVDA220318C008500002021-07-19 12:05AM EDT850.0062.500.000.000.00-2825.00%
NVDA220318C008550002021-07-19 10:47AM EDT855.0061.300.000.000.00-3525.00%
NVDA220318C008700002021-07-19 1:22PM EDT870.0054.200.000.000.00-41150.00%
NVDA220318C008800002021-07-19 12:05AM EDT880.0046.000.000.000.00--1850.00%
NVDA220318C008850002021-07-19 3:34PM EDT885.0048.260.000.000.00-32750.00%
NVDA220318C008900002021-07-19 12:05AM EDT890.0044.000.000.000.00--2150.00%
NVDA220318C009000002021-07-19 3:41PM EDT900.0045.240.000.000.00-4450.00%
NVDA220318C009100002021-07-19 3:17PM EDT910.0044.860.000.000.00-18550.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220318P000925002021-09-17 1:58PM EDT92.500.750.000.000.00-10025.00%
NVDA220318P000950002021-09-09 10:58AM EDT95.000.680.000.000.00-107025.00%
NVDA220318P000975002021-08-25 5:21PM EDT97.501.330.000.000.00--025.00%
NVDA220318P001000002021-09-13 9:30AM EDT100.000.680.000.000.00-1025.00%
NVDA220318P001025002021-08-25 5:21PM EDT102.501.180.000.000.00-1025.00%
NVDA220318P001050002021-09-20 9:30AM EDT105.001.000.000.000.00-2025.00%
NVDA220318P001075002021-08-25 5:21PM EDT107.501.580.000.000.00-1025.00%
NVDA220318P001100002021-09-10 11:41AM EDT110.001.050.000.000.00-15025.00%
NVDA220318P001125002021-09-16 12:36PM EDT112.501.220.000.000.00-7012.50%
NVDA220318P001150002021-09-20 12:24PM EDT115.001.680.000.000.00-17012.50%
NVDA220318P001175002021-08-24 9:32AM EDT117.501.500.000.000.00-1012.50%
NVDA220318P001200002021-09-14 10:52AM EDT120.001.530.000.000.00-52012.50%
NVDA220318P001225002021-08-25 5:21PM EDT122.502.680.000.000.00-85012.50%
NVDA220318P001250002021-09-17 12:51PM EDT125.001.650.000.000.00-5012.50%
NVDA220318P001300002021-09-20 2:50PM EDT130.002.930.000.000.00-39012.50%
NVDA220318P001350002021-09-20 3:45PM EDT135.003.250.000.000.00-34012.50%
NVDA220318P001400002021-09-20 1:51PM EDT140.003.650.000.000.00-96012.50%
NVDA220318P001450002021-09-20 3:40PM EDT145.004.400.000.000.00-12012.50%
NVDA220318P001500002021-09-20 3:42PM EDT150.005.010.000.000.00-63012.50%
NVDA220318P001550002021-09-20 3:26PM EDT155.005.950.000.000.00-1,332012.50%
NVDA220318P001600002021-09-20 3:51PM EDT160.006.450.000.000.00-90406.25%
NVDA220318P001650002021-09-20 3:06PM EDT165.007.890.000.000.00-806.25%
NVDA220318P001700002021-09-20 3:26PM EDT170.008.910.000.000.00-28806.25%
NVDA220318P001750002021-09-20 3:16PM EDT175.0010.400.000.000.00-3006.25%
NVDA220318P001762502021-09-20 10:21AM EDT176.259.150.000.000.00-606.25%
NVDA220318P001775002021-09-20 10:21AM EDT177.509.500.000.000.00-706.25%
NVDA220318P001787502021-09-20 3:27PM EDT178.7511.200.000.000.00-2106.25%
NVDA220318P001800002021-09-20 3:31PM EDT180.0011.470.000.000.00-9806.25%
NVDA220318P001812502021-09-20 3:29PM EDT181.2511.850.000.000.00-1806.25%
NVDA220318P001825002021-09-20 3:27PM EDT182.5012.350.000.000.00-1006.25%
NVDA220318P001837502021-09-20 3:27PM EDT183.7512.750.000.000.00-11903.13%
NVDA220318P001850002021-09-20 3:59PM EDT185.0012.250.000.000.00-8503.13%
NVDA220318P001862502021-09-20 3:24PM EDT186.2513.600.000.000.00-3803.13%
NVDA220318P001875002021-09-20 3:26PM EDT187.5014.000.000.000.00-3403.13%
NVDA220318P001887502021-09-20 3:24PM EDT188.7514.450.000.000.00-2903.13%
NVDA220318P001900002021-09-20 3:47PM EDT190.0014.500.000.000.00-1,06003.13%
NVDA220318P001912502021-09-20 3:27PM EDT191.2515.350.000.000.00-10803.13%
NVDA220318P001925002021-09-20 3:27PM EDT192.5015.800.000.000.00-1203.13%
NVDA220318P001937502021-09-20 3:24PM EDT193.7516.350.000.000.00-6103.13%
NVDA220318P001950002021-09-20 3:24PM EDT195.0016.850.000.000.00-5703.13%
NVDA220318P001962502021-09-20 3:24PM EDT196.2517.350.000.000.00-4403.13%
NVDA220318P001975002021-09-20 3:24PM EDT197.5017.850.000.000.00-9801.56%
NVDA220318P001987502021-09-20 3:26PM EDT198.7518.350.000.000.00-22301.56%
NVDA220318P002000002021-09-20 3:35PM EDT200.0018.770.000.000.00-1,18501.56%
NVDA220318P002012502021-09-20 11:55AM EDT201.2518.350.000.000.00-41001.56%
NVDA220318P002025002021-09-20 2:09PM EDT202.5020.000.000.000.00-58401.56%
NVDA220318P002037502021-09-20 3:53PM EDT203.7519.700.000.000.00-5101.56%
NVDA220318P002050002021-09-20 3:35PM EDT205.0020.920.000.000.00-9200.78%
NVDA220318P002062502021-09-20 1:47PM EDT206.2521.400.000.000.00-1000.78%
NVDA220318P002075002021-09-20 1:47PM EDT207.5022.010.000.000.00-6800.78%
NVDA220318P002087502021-09-17 2:26PM EDT208.7517.590.000.000.00-900.39%
NVDA220318P002100002021-09-20 3:52PM EDT210.0022.850.000.000.00-67000.20%
NVDA220318P002112502021-09-20 10:41AM EDT211.2522.900.000.000.00-200.00%
NVDA220318P002125002021-09-17 3:55PM EDT212.5019.600.000.000.00-1900.00%
NVDA220318P002137502021-09-20 10:39AM EDT213.7524.000.000.000.00-700.00%
NVDA220318P002150002021-09-20 3:58PM EDT215.0025.100.000.000.00-7000.00%
NVDA220318P002162502021-09-17 2:26PM EDT216.2521.010.000.000.00-15500.00%
NVDA220318P002175002021-09-20 10:41AM EDT217.5026.250.000.000.00-200.00%
NVDA220318P002187502021-09-20 10:52AM EDT218.7527.200.000.000.00-100.00%
NVDA220318P002200002021-09-20 3:58PM EDT220.0027.880.000.000.00-1400.00%
NVDA220318P002212502021-09-20 10:32AM EDT221.2528.150.000.000.00-200.00%
NVDA220318P002225002021-09-20 9:46AM EDT222.5027.200.000.000.00-1200.00%
NVDA220318P002237502021-09-20 10:52AM EDT223.7530.100.000.000.00-1000.00%
NVDA220318P002250002021-09-20 3:46PM EDT225.0031.650.000.000.00-400.00%
NVDA220318P002262502021-09-17 3:56PM EDT226.2526.800.000.000.00-100.00%
NVDA220318P002275002021-09-20 11:01AM EDT227.5032.700.000.000.00-200.00%
NVDA220318P002300002021-09-20 3:46PM EDT230.0034.750.000.000.00-1500.00%
NVDA220318P002350002021-09-20 11:52AM EDT235.0037.400.000.000.00-200.00%
NVDA220318P002400002021-09-17 10:22AM EDT240.0034.000.000.000.00-4400.00%
NVDA220318P002450002021-09-20 1:51PM EDT245.0045.900.000.000.00-400.00%
NVDA220318P002500002021-09-20 1:51PM EDT250.0049.700.000.000.00-100.00%
NVDA220318P002550002021-09-20 10:54AM EDT255.0052.100.000.000.00-900.00%
NVDA220318P002600002021-09-20 10:36AM EDT260.0055.650.000.000.00-1300.00%
NVDA220318P002650002021-09-20 2:22PM EDT265.0063.200.000.000.00-200.00%
NVDA220318P002700002021-09-20 3:06PM EDT270.0067.100.000.000.00-700.00%
NVDA220318P002750002021-09-20 3:06PM EDT275.0071.450.000.000.00-1700.00%
NVDA220318P002800002021-09-20 1:05PM EDT280.0075.200.000.000.00-200.00%
NVDA220318P002900002021-09-15 3:49PM EDT290.0072.000.000.000.00-200.00%
NVDA220318P003000002021-09-13 1:54PM EDT300.0083.900.000.000.00-1300.00%
NVDA220318P003100002021-09-16 10:58AM EDT310.0092.140.000.000.00-300.00%
NVDA220318P003200002021-08-26 1:51PM EDT320.00102.350.000.000.00--00.00%
NVDA220318P003300002021-09-16 10:58AM EDT330.00111.040.000.000.00-300.00%
NVDA220318P007050002021-07-19 12:05PM EDT705.0073.290.000.000.00-31400.00%
NVDA220318P007100002021-07-19 12:05AM EDT710.0080.000.000.000.00-14700.00%
NVDA220318P007150002021-07-19 10:53AM EDT715.0077.200.000.000.00-16240.00%
NVDA220318P007200002021-07-19 12:05AM EDT720.0079.350.000.000.00-231220.00%
NVDA220318P007250002021-07-19 12:05AM EDT725.0080.900.000.000.00-1200.00%
NVDA220318P007300002021-07-19 3:45PM EDT730.0087.320.000.000.00-12210.00%
NVDA220318P007350002021-07-19 12:05AM EDT735.0098.950.000.000.00--600.00%
NVDA220318P007400002021-07-19 12:05AM EDT740.0087.950.000.000.00-8110.00%
NVDA220318P007450002021-07-19 12:05AM EDT745.00103.770.000.000.00--170.00%
NVDA220318P007550002021-07-19 12:05AM EDT755.00106.150.000.000.00--50.00%
NVDA220318P007650002021-07-19 12:05AM EDT765.00107.250.000.000.00--40.00%
NVDA220318P007800002021-07-19 12:05AM EDT780.00122.950.000.000.00--40.00%
NVDA220318P007900002021-07-19 12:05AM EDT790.00121.250.000.000.00--90.00%
NVDA220318P007950002021-07-19 12:05AM EDT795.00127.900.000.000.00--130.00%
NVDA220318P008000002021-07-19 12:05AM EDT800.00132.200.000.000.00--210.00%
NVDA220318P008100002021-07-19 12:05AM EDT810.00143.240.000.000.00--1050.00%
NVDA220318P008150002021-07-19 12:05AM EDT815.00137.220.000.000.00--20.00%
NVDA220318P008500002021-07-19 12:05AM EDT850.00161.740.000.000.00--10.00%
NVDA220318P008750002021-07-19 12:05AM EDT875.00169.550.000.000.00--70.00%
NVDA220318P008850002021-07-19 12:05AM EDT885.00173.650.000.000.00--90.00%
NVDA220318P009000002021-07-19 12:05AM EDT900.00200.000.000.000.00-130.00%
NVDA220318P009100002021-07-19 12:05AM EDT910.00204.790.000.000.00--60.00%