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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617C001050002020-11-11 3:38PM EST105.00437.50425.00430.000.00-1268.24%
NVDA220617C001100002020-07-06 11:06AM EST110.00288.00343.00347.200.00--10.00%
NVDA220617C001200002020-09-02 8:56AM EST120.00439.78402.60411.000.00-1251.39%
NVDA220617C001300002020-11-12 10:46AM EST130.00419.90409.00414.000.00-1285.49%
NVDA220617C001400002020-09-21 10:44AM EST140.00350.00403.95406.950.00-1188.57%
NVDA220617C001500002020-07-09 4:03PM EST150.00156.000.000.000.00-130.00%
NVDA220617C001550002020-10-07 9:20AM EST155.00408.60429.00437.000.00-14140.32%
NVDA220617C001600002020-07-09 4:03PM EST160.00210.200.000.000.00-110.00%
NVDA220617C001650002020-08-03 10:27AM EST165.00283.93412.00421.500.00-11125.56%
NVDA220617C001700002020-08-31 11:43AM EST170.00377.40378.65382.400.00-11483.80%
NVDA220617C001750002020-11-18 2:01PM EST175.00368.70358.00363.000.00-111756.48%
NVDA220617C001800002020-07-09 4:03PM EST180.00114.000.000.000.00-100.00%
NVDA220617C001850002020-06-24 1:25PM EST185.00202.65235.70240.500.00-990.00%
NVDA220617C001900002020-09-02 8:46AM EST190.00399.98338.00346.500.00-1454.80%
NVDA220617C001950002020-08-06 9:14AM EST195.00274.35321.65330.500.00-22220.00%
NVDA220617C002000002020-09-04 8:39AM EST200.00336.52331.15339.500.00-112957.74%
NVDA220617C002100002020-09-10 9:27AM EST210.00318.52348.70353.000.00-31281.17%
NVDA220617C002200002020-09-03 10:54AM EST220.00332.00312.50321.000.00-17954.94%
NVDA220617C002300002020-09-30 1:56PM EST230.00325.61282.50287.500.00-2350.00%
NVDA220617C002400002020-10-23 9:30AM EST240.00312.55292.50297.500.00-12745.20%
NVDA220617C002500002020-11-24 3:51PM EST250.00280.40290.50295.500.00-44050.49%
NVDA220617C002600002020-09-03 8:33AM EST260.00316.00280.85289.000.00-12950.44%
NVDA220617C002700002020-10-13 11:07AM EST270.00315.55276.50281.500.00-23552.32%
NVDA220617C002800002020-10-07 2:49PM EST280.00300.62316.05324.000.00-27689.38%
NVDA220617C002900002020-10-28 10:35AM EST290.00250.69257.50262.500.00-92550.96%
NVDA220617C003000002020-11-10 9:30AM EST300.00258.00249.50254.500.00-38450.39%
NVDA220617C003100002020-11-06 1:15PM EST310.00293.32241.50246.500.00-43049.74%
NVDA220617C003200002020-10-12 9:05AM EST320.00272.54237.65242.500.00-403250.17%
NVDA220617C003300002020-11-23 1:57PM EST330.00225.30226.50231.000.00-13848.63%
NVDA220617C003400002020-10-05 11:23AM EST340.00245.55241.50245.500.00-21960.64%
NVDA220617C003500002020-10-12 12:40PM EST350.00257.44216.05221.000.00-17050.69%
NVDA220617C003600002020-11-11 10:04AM EST360.00208.09205.00210.000.00-14947.89%
NVDA220617C003700002020-11-19 10:00AM EST370.00204.00198.50203.000.00-12747.48%
NVDA220617C003800002020-11-18 1:41PM EST380.00206.00192.00196.500.00-11847.29%
NVDA220617C003900002020-10-22 2:41PM EST390.00198.52180.50185.500.00-13644.62%
NVDA220617C004000002020-11-19 10:37AM EST400.00182.75179.00184.000.00-39946.93%
NVDA220617C004100002020-11-06 11:57AM EST410.00213.50173.00178.000.00-16146.77%
NVDA220617C004200002020-11-09 3:01PM EST420.00183.71167.00172.000.00-23846.54%
NVDA220617C004300002020-11-12 9:33AM EST430.00170.10161.50166.500.00-1946.48%
NVDA220617C004400002020-11-16 11:36AM EST440.00168.00156.00160.500.00-33146.12%
NVDA220617C004500002020-11-23 11:11AM EST450.00147.00150.50155.000.00-112245.93%
NVDA220617C004600002020-11-23 3:44PM EST460.00146.27145.00150.000.00-420445.90%
NVDA220617C004700002020-10-29 8:57AM EST470.00144.50140.00145.000.00-21545.80%
NVDA220617C004800002020-11-23 1:09PM EST480.00135.00135.00140.000.00-15745.65%
NVDA220617C004900002020-11-27 11:50AM EST490.00132.00130.00134.50-4.10-3.01%19245.23%
NVDA220617C005000002020-11-27 9:40AM EST500.00130.80125.50130.00+3.80+2.99%213745.18%
NVDA220617C005200002020-11-23 11:11AM EST520.00115.12117.00121.450.00-1611145.09%
NVDA220617C005400002020-11-27 12:46PM EST540.00110.58108.50113.00+3.50+3.27%312144.84%
NVDA220617C005600002020-11-27 11:51AM EST560.00101.00100.50105.00+1.23+1.23%17044.57%
NVDA220617C005800002020-11-27 11:00AM EST580.0096.5593.5097.80+7.05+7.88%12844.43%
NVDA220617C006000002020-11-27 10:11AM EST600.0087.5087.0091.50+0.44+0.51%214444.47%
NVDA220617C006200002020-11-25 3:23PM EST620.0084.0080.5084.950.00-12544.25%
NVDA220617C006400002020-11-25 10:16AM EST640.0075.1874.5079.000.00-25644.10%
NVDA220617C006600002020-11-27 10:32AM EST660.0074.5069.5073.75+3.50+4.93%122844.08%
NVDA220617C006800002020-11-23 3:21PM EST680.0064.8464.5068.700.00-12244.00%
NVDA220617C007000002020-11-24 10:33AM EST700.0058.6060.2065.000.00-18844.32%
NVDA220617C007200002020-11-24 9:33AM EST720.0056.0056.0060.000.00-18844.01%
NVDA220617C007400002020-11-04 10:21AM EST740.0064.9852.0056.000.00-310543.97%
NVDA220617C007600002020-11-24 10:53AM EST760.0048.6548.5052.500.00-310644.04%
NVDA220617C007800002020-10-27 10:13AM EST780.0057.0044.1048.000.00-25843.58%
NVDA220617C008000002020-11-24 11:53AM EST800.0042.9041.0046.000.00-57044.07%
NVDA220617C008200002020-11-17 1:01PM EST820.0047.1738.5043.000.00-28644.05%
NVDA220617C008300002020-11-24 2:06PM EST830.0035.7537.0041.500.00-1444.01%
NVDA220617C008400002020-11-27 12:33PM EST840.0038.5135.5040.50+4.76+14.10%214944.16%
NVDA220617C008600002020-11-27 12:40PM EST860.0036.0033.0038.000.00-316744.20%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P001050002020-11-27 10:41AM EST105.001.010.501.25-0.04-3.81%11,46759.84%
NVDA220617P001100002020-11-27 9:41AM EST110.000.970.511.46-0.34-25.95%58259.14%
NVDA220617P001150002020-11-05 11:59AM EST115.001.150.602.650.00-4026762.10%
NVDA220617P001200002020-10-29 2:50PM EST120.001.580.792.750.00-12761.26%
NVDA220617P001250002020-11-24 3:50PM EST125.001.650.793.050.00-2510460.44%
NVDA220617P001300002020-10-29 9:24AM EST130.001.900.953.250.00-1559.75%
NVDA220617P001350002020-09-17 11:57AM EST135.003.960.263.100.00-2256.06%
NVDA220617P001400002020-11-10 11:56AM EST140.002.101.263.750.00-1058.50%
NVDA220617P001450002020-06-30 9:15AM EST145.008.004.509.200.00-11170.12%
NVDA220617P001500002020-10-12 11:42AM EST150.002.851.914.400.00-12858.04%
NVDA220617P001550002020-09-04 10:28AM EST155.008.503.405.800.00-12161.06%
NVDA220617P001600002020-11-20 2:26PM EST160.002.532.004.900.00-19056.20%
NVDA220617P001650002020-08-10 12:16PM EST165.009.215.0010.000.00-121364.94%
NVDA220617P001700002020-07-09 4:03PM EST170.0044.360.000.000.00-1112.50%
NVDA220617P001750002020-09-29 11:13AM EST175.005.463.006.500.00-11455.80%
NVDA220617P001800002020-09-15 1:46PM EST180.007.763.454.000.00-23351.82%
NVDA220617P001850002020-08-03 1:37PM EST185.0012.004.0012.450.00-1260.44%
NVDA220617P001900002020-11-04 3:25PM EST190.004.003.006.950.00-1852.52%
NVDA220617P001950002020-10-08 12:03PM EST195.006.702.657.000.00-19450.96%
NVDA220617P002000002020-11-03 12:29PM EST200.007.004.007.500.00-26051.77%
NVDA220617P002100002020-09-24 10:24AM EST210.0011.695.509.500.00-1452.66%
NVDA220617P002200002020-11-06 3:37PM EST220.007.134.509.000.00-11052.70%
NVDA220617P002300002020-11-06 3:37PM EST230.008.115.1510.000.00-1651.82%
NVDA220617P002400002020-11-10 10:54AM EST240.009.356.5011.000.00-2950.87%
NVDA220617P002500002020-11-20 2:19PM EST250.0010.007.5012.000.00-12749.88%
NVDA220617P002600002020-11-06 1:56PM EST260.0011.309.0013.500.00-32249.41%
NVDA220617P002700002020-11-23 3:27PM EST270.0014.8510.5015.000.00-17348.84%
NVDA220617P002800002020-11-19 9:51AM EST280.0015.4012.0016.500.00-3648.18%
NVDA220617P002900002020-09-03 9:02AM EST290.0029.4824.9027.750.00-2654.53%
NVDA220617P003000002020-11-18 2:41PM EST300.0019.8015.5020.000.00-17147.10%
NVDA220617P003100002020-09-28 8:30AM EST310.0030.2525.5029.500.00-11150.87%
NVDA220617P003200002020-10-16 9:06AM EST320.0023.0022.0027.000.00-21948.32%
NVDA220617P003300002020-10-30 11:11AM EST330.0033.2022.5026.500.00-162045.85%
NVDA220617P003400002020-11-24 12:27PM EST340.0028.6025.0029.000.00-4433045.51%
NVDA220617P003500002020-11-23 1:33PM EST350.0030.5527.5031.500.00-11,03945.08%
NVDA220617P003600002020-11-10 9:37AM EST360.0035.0031.0035.000.00-417445.19%
NVDA220617P003700002020-11-20 10:35AM EST370.0036.6034.0038.000.00-1813144.89%
NVDA220617P003800002020-11-03 10:32AM EST380.0048.4737.0042.000.00-206245.08%
NVDA220617P003900002020-11-20 12:23PM EST390.0043.5040.5044.500.00-18144.35%
NVDA220617P004000002020-11-27 9:51AM EST400.0045.8744.5048.55-1.50-3.17%149344.39%
NVDA220617P004100002020-11-18 3:53PM EST410.0051.5048.5052.000.00-17944.04%
NVDA220617P004200002020-10-28 10:36AM EST420.0066.2052.0056.950.00-13944.35%
NVDA220617P004300002020-11-12 1:16PM EST430.0058.5059.3062.650.00-15944.91%
NVDA220617P004400002020-11-12 3:06PM EST440.0065.4061.0064.900.00-15817043.79%
NVDA220617P004500002020-11-19 1:59PM EST450.0071.2565.5069.400.00-128343.65%
NVDA220617P004600002020-11-10 10:20AM EST460.0079.0070.5074.300.00-61643.63%
NVDA220617P004700002020-11-04 12:26PM EST470.0076.6575.0579.000.00-341143.45%
NVDA220617P004800002020-11-24 12:31PM EST480.0085.3580.0084.000.00-10715843.34%
NVDA220617P004900002020-11-19 2:55PM EST490.0087.7485.5089.150.00-21143.23%
NVDA220617P005000002020-11-20 1:46PM EST500.0094.0190.7094.250.00-1519943.05%
NVDA220617P005200002020-11-20 1:46PM EST520.00104.91101.00105.350.00-152442.87%
NVDA220617P005400002020-11-18 2:14PM EST540.00115.15113.00117.500.00-41342.90%
NVDA220617P005600002020-11-25 10:47AM EST560.00130.39125.00129.500.00-1642.66%
NVDA220617P005800002020-11-25 2:44PM EST580.00140.50137.55142.500.00-1942.62%
NVDA220617P006000002020-11-23 10:52AM EST600.00156.15151.00155.500.00-23842.40%
NVDA220617P006800002020-10-04 11:00PM EST680.00225.60200.50205.000.00---38.89%
NVDA220617P007000002020-10-07 9:22AM EST700.00228.54198.65206.250.00--032.96%
NVDA220617P007200002020-09-21 12:25PM EST720.00283.89242.00246.000.00--042.64%
NVDA220617P007400002020-11-06 1:11PM EST740.00232.50255.00259.500.00-2241.57%
NVDA220617P008000002020-11-06 1:11PM EST800.00278.50305.00309.500.00-2241.51%
NVDA220617P008200002020-09-21 12:25PM EST820.00367.16322.00326.500.00--041.43%
NVDA220617P008600002020-11-02 1:33PM EST860.00376.75356.50361.000.00-2241.20%