Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT

577.42 -0.92 (-0.16%)
Pre-market: 9:22AM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617C001050002021-03-12 1:27PM EDT105.00408.93467.90477.000.00-2392.70%
NVDA220617C001100002021-01-25 11:27AM EDT110.00438.60450.25453.700.00-370.00%
NVDA220617C001150002021-02-25 1:44PM EDT115.00427.70395.65405.000.00--50.00%
NVDA220617C001200002020-09-02 9:56AM EDT120.00439.78402.60411.000.00-120.00%
NVDA220617C001300002020-11-12 11:46AM EDT130.00419.90385.50390.500.00-120.00%
NVDA220617C001400002020-09-21 11:44AM EDT140.00350.00403.95406.950.00-110.00%
NVDA220617C001500002021-01-19 4:19PM EDT150.00371.95443.70447.900.00-25107.78%
NVDA220617C001550002021-01-19 11:52AM EDT155.00363.05433.40437.300.00-2494.44%
NVDA220617C001600002020-07-09 5:03PM EDT160.00210.200.000.000.00-110.00%
NVDA220617C001650002021-01-15 4:30PM EDT165.00353.45435.50445.500.00-13116.50%
NVDA220617C001700002021-03-15 10:23AM EDT170.00354.86447.50454.350.00-215136.24%
NVDA220617C001750002021-02-25 4:20PM EDT175.00362.12337.35346.500.00-3140.00%
NVDA220617C001800002021-01-26 1:44PM EDT180.00362.95367.50377.000.00-460.00%
NVDA220617C001850002021-02-18 10:30AM EDT185.00408.28328.00337.500.00-180.00%
NVDA220617C001900002021-04-01 12:20PM EDT190.00362.65408.50414.800.00-102198.82%
NVDA220617C001950002021-05-04 10:30AM EDT195.00379.770.000.000.00-1180.00%
NVDA220617C002000002021-04-27 3:11PM EDT200.00417.250.000.000.00-21320.00%
NVDA220617C002100002020-09-10 10:27AM EDT210.00318.52348.70353.000.00-3120.00%
NVDA220617C002200002021-04-01 11:42AM EDT220.00330.90379.00385.550.00-17987.96%
NVDA220617C002300002021-03-05 11:42AM EDT230.00258.00325.90329.800.00-3330.00%
NVDA220617C002400002021-04-15 1:42PM EDT240.00410.050.000.000.00-100.00%
NVDA220617C002500002021-03-22 11:45AM EDT250.00287.50363.65366.400.00-13791.60%
NVDA220617C002600002021-04-16 1:21PM EDT260.00384.000.000.000.00-1150.00%
NVDA220617C002700002021-02-09 11:20AM EDT270.00322.98256.00264.000.00-1260.00%
NVDA220617C002800002021-04-13 11:48AM EDT280.00346.300.000.000.00-2770.00%
NVDA220617C002900002021-04-26 11:15AM EDT290.00334.000.000.000.00-1190.00%
NVDA220617C003000002021-04-23 9:36AM EDT300.00309.400.000.000.00-12660.00%
NVDA220617C003100002021-05-03 2:50PM EDT310.00295.700.000.000.00-1210.00%
NVDA220617C003200002021-04-16 1:07PM EDT320.00327.930.000.000.00-5350.00%
NVDA220617C003300002021-03-09 4:27PM EDT330.00197.93256.75260.550.00-13945.27%
NVDA220617C003400002021-04-27 9:30AM EDT340.00296.050.000.000.00-1140.00%
NVDA220617C003500002021-04-27 9:30AM EDT350.00284.370.000.000.00-1650.00%
NVDA220617C003600002021-04-13 10:16AM EDT360.00291.500.000.000.00-1420.00%
NVDA220617C003700002021-04-16 3:47PM EDT370.00281.500.000.000.00-1720.00%
NVDA220617C003800002021-03-26 2:13PM EDT380.00152.00247.45250.450.00-12164.28%
NVDA220617C003900002021-05-03 3:01PM EDT390.00225.000.000.000.00-1410.00%
NVDA220617C004000002021-05-05 1:45PM EDT400.00208.660.000.000.00-32390.00%
NVDA220617C004100002021-04-20 11:36AM EDT410.00217.300.000.000.00-1670.00%
NVDA220617C004200002021-04-22 1:56PM EDT420.00205.800.000.000.00-1890.00%
NVDA220617C004300002021-04-13 9:36AM EDT430.00216.700.000.000.00-1110.00%
NVDA220617C004400002021-04-12 3:42PM EDT440.00203.800.000.000.00-1290.00%
NVDA220617C004500002021-05-05 9:34AM EDT450.00179.750.000.000.00-11400.00%
NVDA220617C004600002021-04-30 12:13PM EDT460.00186.700.000.000.00-11190.00%
NVDA220617C004700002021-04-27 1:24PM EDT470.00185.500.000.000.00-21060.00%
NVDA220617C004800002021-05-05 3:30PM EDT480.00146.880.000.000.00-10960.00%
NVDA220617C004900002021-05-05 10:19AM EDT490.00147.000.000.000.00-51300.00%
NVDA220617C005000002021-05-05 3:35PM EDT500.00137.800.000.000.00-223990.00%
NVDA220617C005200002021-05-04 11:24AM EDT520.00116.000.000.000.00-52580.00%
NVDA220617C005400002021-05-05 11:05AM EDT540.00123.000.000.000.00-15270.00%
NVDA220617C005600002021-05-05 12:38PM EDT560.00109.550.000.000.00-29910.00%
NVDA220617C005800002021-05-05 10:32AM EDT580.00101.250.000.000.00-56110.10%
NVDA220617C006000002021-05-05 3:58PM EDT600.0087.690.000.000.00-92,9830.78%
NVDA220617C006200002021-05-04 2:03PM EDT620.0075.500.000.000.00-51961.56%
NVDA220617C006400002021-05-04 1:40PM EDT640.0070.610.000.000.00-66611.56%
NVDA220617C006600002021-05-04 2:05PM EDT660.0063.390.000.000.00-24153.13%
NVDA220617C006800002021-05-04 2:05PM EDT680.0057.840.000.000.00-22,0093.13%
NVDA220617C007000002021-05-05 3:58PM EDT700.0055.360.000.000.00-92613.13%
NVDA220617C007200002021-05-04 12:46PM EDT720.0046.750.000.000.00-106253.13%
NVDA220617C007400002021-05-04 3:54PM EDT740.0044.950.000.000.00-22966.25%
NVDA220617C007600002021-05-04 11:27AM EDT760.0038.200.000.000.00-33296.25%
NVDA220617C007800002021-04-30 2:51PM EDT780.0047.950.000.000.00-48846.25%
NVDA220617C008000002021-05-04 10:41AM EDT800.0034.550.000.000.00-61756.25%
NVDA220617C008200002021-05-03 3:02PM EDT820.0036.850.000.000.00-81316.25%
NVDA220617C008300002021-04-21 11:06AM EDT830.0042.150.000.000.00-8136.25%
NVDA220617C008400002021-05-04 12:45PM EDT840.0026.720.000.000.00-23816.25%
NVDA220617C008600002021-05-04 12:45PM EDT860.0024.480.000.000.00-15986.25%
NVDA220617C008800002021-04-30 11:00AM EDT880.0032.450.000.000.00-14486.25%
NVDA220617C009000002021-04-29 12:23PM EDT900.0029.000.000.000.00-12056.25%
NVDA220617C009200002021-04-30 1:11PM EDT920.0027.150.000.000.00-14116.25%
NVDA220617C009400002021-05-04 11:34AM EDT940.0017.200.000.000.00-11006.25%
NVDA220617C009600002021-05-05 1:39PM EDT960.0018.000.000.000.00-33006.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P001050002021-05-05 1:52PM EDT105.000.210.000.000.00-101,17125.00%
NVDA220617P001100002021-03-30 9:36AM EDT110.000.450.140.390.00-132361.47%
NVDA220617P001150002021-04-07 12:46PM EDT115.000.340.000.000.00-313925.00%
NVDA220617P001200002021-02-24 12:41PM EDT120.000.670.220.710.00-105762.26%
NVDA220617P001250002021-03-22 3:31PM EDT125.000.640.190.560.00-658159.08%
NVDA220617P001300002021-04-06 9:39AM EDT130.000.500.000.000.00-203025.00%
NVDA220617P001350002021-02-08 11:34AM EDT135.000.850.003.750.00-2270.33%
NVDA220617P001400002021-03-18 2:01PM EDT140.000.010.300.680.00-20020856.64%
NVDA220617P001450002021-04-22 1:40PM EDT145.000.580.000.000.00-11025.00%
NVDA220617P001500002021-03-30 12:00PM EDT150.000.870.390.770.00-13155.13%
NVDA220617P001550002021-03-12 12:20PM EDT155.001.540.511.010.00-42155.80%
NVDA220617P001600002021-04-23 9:57AM EDT160.001.030.000.000.00-19025.00%
NVDA220617P001650002021-05-03 9:30AM EDT165.000.750.000.000.00-1525.00%
NVDA220617P001700002021-04-19 3:43PM EDT170.000.800.000.000.00-1225.00%
NVDA220617P001750002021-03-22 3:31PM EDT175.001.570.751.140.00-41452.43%
NVDA220617P001800002021-03-30 12:00PM EDT180.001.510.751.130.00-12851.22%
NVDA220617P001850002021-04-05 9:42AM EDT185.001.660.000.000.00-2425.00%
NVDA220617P001900002021-04-29 9:58AM EDT190.000.990.000.000.00-62225.00%
NVDA220617P001950002021-03-30 2:37PM EDT195.001.800.991.370.00-110150.66%
NVDA220617P002000002021-04-15 3:03PM EDT200.001.160.000.000.00-16625.00%
NVDA220617P002100002021-04-05 1:06PM EDT210.001.951.421.870.00-1949.88%
NVDA220617P002200002021-04-13 11:09AM EDT220.002.020.000.000.00-31312.50%
NVDA220617P002300002021-04-26 10:12AM EDT230.002.000.000.000.00-13312.50%
NVDA220617P002400002021-04-15 1:04PM EDT240.002.390.000.000.00-11,00412.50%
NVDA220617P002500002021-05-04 11:25AM EDT250.003.550.000.000.00-185512.50%
NVDA220617P002600002021-05-03 2:38PM EDT260.003.150.000.000.00-212612.50%
NVDA220617P002700002021-05-04 11:47AM EDT270.004.850.000.000.00-18412.50%
NVDA220617P002800002021-05-04 11:24AM EDT280.005.500.000.000.00-156512.50%
NVDA220617P002900002021-05-04 11:24AM EDT290.006.350.000.000.00-157212.50%
NVDA220617P003000002021-05-04 11:25AM EDT300.007.400.000.000.00-3014312.50%
NVDA220617P003100002021-04-27 9:30AM EDT310.005.550.000.000.00-344912.50%
NVDA220617P003200002021-05-04 12:18PM EDT320.009.350.000.000.00-16712.50%
NVDA220617P003300002021-05-05 11:49AM EDT330.009.150.000.000.00-139612.50%
NVDA220617P003400002021-04-15 1:04PM EDT340.008.390.000.000.00-136312.50%
NVDA220617P003500002021-05-05 3:21PM EDT350.0011.600.000.000.00-9052,7846.25%
NVDA220617P003600002021-04-28 12:57PM EDT360.0011.800.000.000.00-82726.25%
NVDA220617P003700002021-04-26 3:39PM EDT370.0013.050.000.000.00-13366.25%
NVDA220617P003800002021-05-05 12:43PM EDT380.0015.900.000.000.00-23426.25%
NVDA220617P003900002021-05-05 3:21PM EDT390.0019.950.000.000.00-2205776.25%
NVDA220617P004000002021-05-05 3:21PM EDT400.0022.200.000.000.00-6532,8806.25%
NVDA220617P004100002021-05-03 1:26PM EDT410.0022.290.000.000.00-21966.25%
NVDA220617P004200002021-05-05 3:42PM EDT420.0026.100.000.000.00-11,0746.25%
NVDA220617P004300002021-05-05 3:41PM EDT430.0028.850.000.000.00-42506.25%
NVDA220617P004400002021-04-27 2:37PM EDT440.0027.400.000.000.00-27246.25%
NVDA220617P004500002021-05-04 10:54AM EDT450.0038.500.000.000.00-31,4736.25%
NVDA220617P004600002021-05-05 1:03PM EDT460.0037.800.000.000.00-41403.13%
NVDA220617P004700002021-04-20 3:43PM EDT470.0039.180.000.000.00-22493.13%
NVDA220617P004800002021-05-03 11:27AM EDT480.0044.000.000.000.00-27703.13%
NVDA220617P004900002021-05-05 9:53AM EDT490.0048.000.000.000.00-13763.13%
NVDA220617P005000002021-05-05 12:08PM EDT500.0050.980.000.000.00-22,3033.13%
NVDA220617P005200002021-05-03 3:02PM EDT520.0057.960.000.000.00-23991.56%
NVDA220617P005400002021-04-30 1:46PM EDT540.0065.000.000.000.00-71,0051.56%
NVDA220617P005600002021-05-05 2:11PM EDT560.0081.290.000.000.00-543080.78%
NVDA220617P005800002021-05-05 2:11PM EDT580.0092.160.000.000.00-32820.00%
NVDA220617P006000002021-05-04 10:12AM EDT600.00111.200.000.000.00-52350.00%
NVDA220617P006200002021-05-05 3:55PM EDT620.00117.650.000.000.00-21920.00%
NVDA220617P006400002021-05-05 10:55AM EDT640.00124.500.000.000.00-1310.00%
NVDA220617P006600002021-05-03 1:09PM EDT660.00137.000.000.000.00-3480.00%
NVDA220617P006800002021-05-03 11:53AM EDT680.00149.870.000.000.00-1450.00%
NVDA220617P007000002021-04-20 2:46PM EDT700.00163.900.000.000.00-7770.00%
NVDA220617P007200002021-04-19 2:51PM EDT720.00171.910.000.000.00-160.00%
NVDA220617P007400002021-04-15 3:13PM EDT740.00167.750.000.000.00-6110.00%
NVDA220617P007600002021-04-15 3:13PM EDT760.00181.800.000.000.00-790.00%
NVDA220617P007800002021-05-03 10:29AM EDT780.00219.540.000.000.00--20.00%
NVDA220617P008000002021-04-15 3:06PM EDT800.00209.490.000.000.00-1640.00%
NVDA220617P008200002021-05-03 10:20AM EDT820.00250.250.000.000.00-670.00%
NVDA220617P008300002021-05-03 10:19AM EDT830.00258.350.000.000.00-320.00%
NVDA220617P008400002021-05-03 10:29AM EDT840.00268.550.000.000.00-220.00%
NVDA220617P008600002021-04-14 9:36AM EDT860.00274.550.000.000.00-790.00%
NVDA220617P008800002021-04-13 11:36AM EDT880.00287.700.000.000.00-230.00%
NVDA220617P009000002021-04-19 12:25PM EDT900.00313.060.000.000.00-1320.00%
NVDA220617P009600002021-04-20 2:58PM EDT960.00376.900.000.000.00--10.00%