Australia Markets close in 3 hrs 52 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.24+1.86 (+1.10%)
At close: 04:00PM EDT
173.38 +2.14 (+1.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520C001600002021-12-27 4:58PM EDT160.00151.10117.05122.050.00-233,860.16%
NVDA220520C001700002021-12-17 11:16AM EDT170.00115.50107.80112.700.00-553,516.11%
NVDA220520C001800002022-01-04 1:40PM EDT180.00110.1099.10103.100.00-2203,218.65%
NVDA220520C001900002021-12-28 10:31AM EDT190.00125.0090.1094.350.00--12,960.25%
NVDA220520C002000002022-01-05 4:26PM EDT200.0084.0582.1585.50-7.95-8.64%1352,738.77%
NVDA220520C002050002021-12-31 4:58PM EDT205.0095.4877.8081.300.00-112,631.05%
NVDA220520C002100002021-12-21 3:33PM EDT210.0086.4573.8577.400.00--22,537.79%
NVDA220520C002150002022-01-05 4:09PM EDT215.0070.6969.5073.55-8.61-10.86%342,441.31%
NVDA220520C002200002022-01-05 4:09PM EDT220.0066.6066.6569.35-8.40-11.20%25272,364.55%
NVDA220520C002250002022-01-05 4:17PM EDT225.0064.9063.2064.65-16.82-20.58%7162,272.51%
NVDA220520C002300002022-01-05 4:54PM EDT230.0061.3559.7561.10-9.90-13.89%71142,198.93%
NVDA220520C002350002022-01-05 4:49PM EDT235.0057.5055.5557.65-7.40-11.40%98662,116.70%
NVDA220520C002400002022-01-05 4:40PM EDT240.0055.0053.1054.35-9.74-15.04%57702,062.45%
NVDA220520C002450002022-01-05 4:31PM EDT245.0049.9049.9551.15-11.39-18.58%15591,999.66%
NVDA220520C002500002022-01-05 4:58PM EDT250.0047.7446.9548.10-11.51-19.43%257331,941.06%
NVDA220520C002550002022-01-05 4:40PM EDT255.0045.7544.0544.50-7.45-14.00%51711,875.98%
NVDA220520C002600002022-01-05 4:09PM EDT260.0041.1041.3042.35-9.25-18.37%71741,832.86%
NVDA220520C002650002022-01-05 4:59PM EDT265.0039.1038.2539.65-8.30-17.51%30661,777.30%
NVDA220520C002700002022-01-05 4:30PM EDT270.0035.9036.2037.15-7.25-16.80%621951,737.74%
NVDA220520C002750002022-01-05 4:59PM EDT275.0034.4533.8534.75-9.60-21.79%7221,1641,694.58%
NVDA220520C002800002022-01-05 4:59PM EDT280.0032.2731.0032.40-9.38-22.52%1764761,644.04%
NVDA220520C002850002022-01-05 4:39PM EDT285.0030.6028.9030.55-7.65-20.00%563091,610.11%
NVDA220520C002900002022-01-05 4:59PM EDT290.0027.8727.5527.95-8.73-23.85%1091751,575.05%
NVDA220520C002950002022-01-05 4:15PM EDT295.0026.3022.7526.10-8.00-23.32%321461,499.41%
NVDA220520C003000002022-01-05 4:56PM EDT300.0024.7023.2524.60-6.95-21.96%1074961,504.79%
NVDA220520C003050002022-01-05 4:54PM EDT305.0023.2821.1023.15-6.77-22.53%217871,470.90%
NVDA220520C003100002022-01-05 4:49PM EDT310.0021.3520.2521.60-5.69-21.04%352831,453.71%
NVDA220520C003150002022-01-05 4:23PM EDT315.0019.2218.9019.95-4.83-20.08%112091,426.17%
NVDA220520C003200002022-01-05 4:58PM EDT320.0018.3717.5018.65-5.20-22.06%292401,401.95%
NVDA220520C003250002022-01-05 4:54PM EDT325.0017.4816.2517.05-4.57-20.73%632761,373.83%
NVDA220520C003300002022-01-05 4:49PM EDT330.0015.9515.1016.20-4.58-22.31%114031,358.11%
NVDA220520C003350002022-01-05 4:15PM EDT335.0014.6514.0515.15-3.05-17.23%28971,339.45%
NVDA220520C003400002022-01-05 4:14PM EDT340.0013.6013.0513.75-3.85-22.06%30971,314.36%
NVDA220520C003450002022-01-05 4:58PM EDT345.0012.8212.2013.15-2.93-18.60%22271,304.39%
NVDA220520C003500002022-01-05 4:45PM EDT350.0012.0211.3011.85-2.28-15.94%244521,279.79%
NVDA220520C003550002022-01-05 11:17AM EDT355.0014.1010.2011.45+0.74+5.54%5811,266.50%
NVDA220520C003600002022-01-05 4:19PM EDT360.009.959.5510.65-2.48-19.95%92041,252.98%
NVDA220520C003650002022-01-05 3:28PM EDT365.0010.208.709.60-2.23-17.94%5411,229.20%
NVDA220520C003700002022-01-05 4:14PM EDT370.008.808.559.00-1.72-16.35%40551,227.34%
NVDA220520C003750002022-01-05 2:50PM EDT375.009.407.958.65-3.99-29.80%11511,220.56%
NVDA220520C003800002022-01-05 4:26PM EDT380.007.456.908.10-5.70-43.35%136551,198.73%
NVDA220520C003850002022-01-05 4:56PM EDT385.007.306.557.65-2.30-23.96%601971,193.16%
NVDA220520C003900002022-01-05 12:09PM EDT390.007.906.407.10-0.60-7.06%7541,189.06%
NVDA220520C003950002022-01-05 12:32PM EDT395.007.305.806.65-0.50-6.41%2831,175.88%
NVDA220520C004000002022-01-05 4:46PM EDT400.005.905.556.20-1.95-24.84%122401,170.12%
NVDA220520C004050002022-01-04 10:35AM EDT405.008.705.155.800.00-3471,160.94%
NVDA220520C004100002022-01-05 4:17PM EDT410.005.004.855.45-1.40-21.88%8581,154.79%
NVDA220520C004150002022-01-04 2:26PM EDT415.005.854.055.150.00-18251,135.06%
NVDA220520C004200002022-01-05 12:22PM EDT420.005.304.254.80-0.40-7.02%5681,141.21%
NVDA220520C004250002022-01-05 3:49PM EDT425.004.363.954.50-0.69-13.66%50281,133.79%
NVDA220520C004300002022-01-05 10:55AM EDT430.005.103.704.25+0.35+7.37%14351,128.52%
NVDA220520C004350002022-01-05 2:56PM EDT435.004.203.454.00-1.50-26.32%16271,122.46%
NVDA220520C004400002022-01-03 12:55PM EDT440.005.503.153.800.00-14331,115.63%
NVDA220520C004450002022-01-05 10:43AM EDT445.003.852.943.55-0.12-3.02%271,109.18%
NVDA220520C004500002022-01-05 1:39PM EDT450.003.352.733.40-0.85-20.24%25521,105.57%
NVDA220520C004600002022-01-03 10:56AM EDT460.004.112.103.500.00-11531,103.61%
NVDA220520C004700002022-01-05 3:51PM EDT470.002.522.082.70-0.35-12.20%184251,087.70%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220520P001450002022-01-05 1:47PM EDT145.001.241.151.51-0.03-2.36%552271.39%
NVDA220520P001500002022-01-05 3:30PM EDT150.001.501.571.72+0.07+4.90%3052246.97%
NVDA220520P001600002022-01-05 4:38PM EDT160.002.082.092.21+0.68+48.57%8266179.98%
NVDA220520P001650002022-01-04 1:22PM EDT165.002.102.422.500.00-2123141.60%
NVDA220520P001700002022-01-05 3:44PM EDT170.002.702.792.90+0.68+33.66%16796.29%
NVDA220520P001750002022-01-05 2:56PM EDT175.002.793.203.35+0.79+39.50%2180.00%
NVDA220520P001850002021-12-22 11:50AM EDT185.004.053.954.450.00--100.00%
NVDA220520P001900002022-01-04 4:08PM EDT190.003.924.855.000.00-45450.00%
NVDA220520P001950002022-01-05 4:48PM EDT195.005.505.605.80+2.00+57.14%19260.00%
NVDA220520P002000002022-01-05 4:54PM EDT200.006.206.406.60+1.22+24.50%714970.00%
NVDA220520P002050002022-01-05 4:57PM EDT205.007.207.257.50+0.95+15.20%12340.00%
NVDA220520P002100002022-01-05 2:38PM EDT210.007.208.258.50+0.15+2.13%161010.00%
NVDA220520P002150002022-01-05 3:53PM EDT215.008.709.309.60+1.28+17.25%151370.00%
NVDA220520P002200002022-01-05 4:01PM EDT220.0010.0010.5510.80+1.55+18.34%281330.00%
NVDA220520P002250002022-01-05 12:31PM EDT225.009.8011.5012.15+0.33+3.48%63920.00%
NVDA220520P002300002022-01-05 3:55PM EDT230.0012.5612.9513.60+2.53+25.22%372850.00%
NVDA220520P002350002022-01-05 1:16PM EDT235.0012.8014.4515.20-0.20-1.54%51240.00%
NVDA220520P002400002022-01-05 3:35PM EDT240.0015.5016.1016.90+2.68+20.90%392020.00%
NVDA220520P002450002022-01-05 2:35PM EDT245.0016.2117.9518.75+0.97+6.36%229550.00%
NVDA220520P002500002022-01-05 4:58PM EDT250.0020.3016.4020.75+4.65+29.71%522,0180.00%
NVDA220520P002550002022-01-05 4:32PM EDT255.0022.2518.1523.30+2.83+14.57%121,3870.00%
NVDA220520P002600002022-01-05 4:27PM EDT260.0024.2223.9025.55+2.86+13.39%184380.00%
NVDA220520P002650002022-01-05 4:11PM EDT265.0026.8025.7527.50+3.29+13.99%1184260.00%
NVDA220520P002700002022-01-05 4:56PM EDT270.0029.2028.9530.00+3.40+13.18%2411,2160.00%
NVDA220520P002750002022-01-05 4:41PM EDT275.0031.2230.7532.60+5.82+22.91%6851,2180.00%
NVDA220520P002800002022-01-05 3:47PM EDT280.0033.5233.1035.40+3.87+13.05%1694770.00%
NVDA220520P002850002022-01-05 4:53PM EDT285.0037.0037.2038.90+6.85+22.72%521170.00%
NVDA220520P002900002022-01-05 4:20PM EDT290.0040.7039.3041.90+7.15+21.31%785900.00%
NVDA220520P002950002022-01-05 4:26PM EDT295.0043.7542.4044.45+7.95+22.21%311420.00%
NVDA220520P003000002022-01-05 4:02PM EDT300.0045.8046.0548.20+7.20+18.65%533270.00%
NVDA220520P003050002022-01-05 4:59PM EDT305.0050.4449.8551.60+8.29+19.67%33880.00%
NVDA220520P003100002022-01-05 1:09PM EDT310.0049.1053.3055.10+1.45+3.04%26610.00%
NVDA220520P003150002022-01-05 10:38AM EDT315.0049.0556.1558.70+5.49+12.60%6620.00%
NVDA220520P003200002022-01-05 4:13PM EDT320.0059.8360.2062.40+5.51+10.14%61590.00%
NVDA220520P003250002022-01-05 4:54PM EDT325.0063.8563.9566.20+13.20+26.06%8780.00%
NVDA220520P003300002022-01-05 4:09PM EDT330.0068.8067.9569.85+7.50+12.23%22010.00%
NVDA220520P003350002022-01-05 10:49AM EDT335.0063.3071.7573.90+8.60+15.72%2540.00%
NVDA220520P003400002022-01-05 12:24PM EDT340.0069.4575.3577.90+9.25+15.37%12400.00%
NVDA220520P003450002022-01-05 10:42AM EDT345.0071.7579.0581.85+9.30+14.89%2720.00%
NVDA220520P003500002022-01-05 2:27PM EDT350.0079.2083.8085.70+2.95+3.87%2690.00%
NVDA220520P003550002022-01-05 10:40AM EDT355.0078.6688.1589.40-1.59-1.98%3800.00%
NVDA220520P003600002022-01-05 11:03AM EDT360.0081.1092.3594.15-4.46-5.21%1780.00%
NVDA220520P003650002022-01-05 10:37AM EDT365.0086.4096.6597.95-2.00-2.26%1850.00%
NVDA220520P003700002022-01-05 10:37AM EDT370.0090.60100.10103.20-2.00-2.16%4350.00%
NVDA220520P003750002022-01-05 3:27PM EDT375.00102.25105.40107.95+11.60+12.80%8120.00%
NVDA220520P003800002022-01-05 3:02PM EDT380.00104.30108.00112.85+9.65+10.20%15100.00%
NVDA220520P003850002022-01-05 11:47AM EDT385.00106.75112.40116.75+0.65+0.61%5220.00%
NVDA220520P003900002022-01-04 11:00AM EDT390.00102.00117.40121.150.00-7110.00%
NVDA220520P004000002021-12-16 10:36AM EDT400.00107.45125.40129.900.00--200.00%