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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617C001050002020-11-12 11:34AM EST105.00437.50415.00420.000.00-120.00%
NVDA220617C001100002021-01-25 10:27AM EST110.00438.60450.25453.700.00-370.00%
NVDA220617C001150002021-01-19 12:07AM EST115.00406.250.000.000.00--40.00%
NVDA220617C001200002020-09-02 8:56AM EST120.00439.78402.60411.000.00-120.00%
NVDA220617C001300002020-11-12 10:46AM EST130.00419.90385.50390.500.00-120.00%
NVDA220617C001400002020-09-21 10:44AM EST140.00350.00403.95406.950.00-110.00%
NVDA220617C001500002021-01-19 3:19PM EST150.00371.95443.70447.900.00-2596.78%
NVDA220617C001550002021-01-19 10:52AM EST155.00363.05433.40437.300.00-2484.05%
NVDA220617C001600002020-07-09 4:03PM EST160.00210.200.000.000.00-110.00%
NVDA220617C001650002021-01-15 3:30PM EST165.00353.45435.50445.500.00-13105.40%
NVDA220617C001700002021-01-26 11:29AM EST170.00381.440.000.000.00-100.00%
NVDA220617C001750002021-01-13 2:53PM EST175.00372.42422.00432.000.00-31495.77%
NVDA220617C001800002021-01-26 12:44PM EST180.00362.950.000.000.00-400.00%
NVDA220617C001850002021-02-18 9:30AM EST185.00408.280.000.000.00-100.00%
NVDA220617C001900002021-01-15 3:24PM EST190.00330.80408.00417.500.00-121490.72%
NVDA220617C001950002021-02-23 3:10PM EST195.00373.290.000.000.00-200.00%
NVDA220617C002000002020-12-16 11:25AM EST200.00337.95316.50324.450.00-11280.00%
NVDA220617C002100002020-09-10 9:27AM EST210.00318.52348.70353.000.00-3120.00%
NVDA220617C002200002021-02-11 12:35PM EST220.00388.370.000.000.00-100.00%
NVDA220617C002300002021-02-16 10:13AM EST230.00382.750.000.000.00-100.00%
NVDA220617C002400002021-01-15 2:22PM EST240.00288.45363.15370.050.00-22777.98%
NVDA220617C002500002021-02-16 3:02PM EST250.00371.700.000.000.00-200.00%
NVDA220617C002600002021-02-17 12:39PM EST260.00346.900.000.000.00-100.00%
NVDA220617C002700002021-02-09 10:20AM EST270.00322.980.000.000.00-100.00%
NVDA220617C002800002021-02-18 10:05AM EST280.00322.860.000.000.00-200.00%
NVDA220617C002900002021-01-22 3:30PM EST290.00277.02319.20323.300.00-22068.11%
NVDA220617C003000002021-02-24 2:00PM EST300.00295.300.000.000.00-600.00%
NVDA220617C003100002021-01-19 12:54PM EST310.00227.93298.75302.700.00-102862.59%
NVDA220617C003200002020-12-14 1:00PM EST320.00236.18238.15246.950.00-40340.00%
NVDA220617C003300002021-02-19 12:26PM EST330.00291.500.000.000.00-100.00%
NVDA220617C003400002021-02-23 11:46AM EST340.00242.880.000.000.00-200.00%
NVDA220617C003500002021-02-22 12:47PM EST350.00266.000.000.000.00-100.00%
NVDA220617C003600002021-01-25 11:07AM EST360.00199.55229.60233.100.00-13837.63%
NVDA220617C003700002021-02-11 11:55AM EST370.00266.500.000.000.00-100.00%
NVDA220617C003800002020-12-04 2:11PM EST380.00203.00177.75185.850.00-1180.00%
NVDA220617C003900002021-02-11 2:10PM EST390.00252.340.000.000.00-100.00%
NVDA220617C004000002021-02-16 1:22PM EST400.00246.750.000.000.00-100.00%
NVDA220617C004100002021-02-12 1:58PM EST410.00231.000.000.000.00-100.00%
NVDA220617C004200002021-02-09 10:07AM EST420.00214.300.000.000.00-500.00%
NVDA220617C004300002021-02-12 9:31AM EST430.00183.070.000.000.00-100.00%
NVDA220617C004400002021-02-09 2:33PM EST440.00185.800.000.000.00-100.00%
NVDA220617C004500002021-02-24 2:59PM EST450.00187.150.000.000.00-800.00%
NVDA220617C004600002021-02-24 2:59PM EST460.00181.650.000.000.00-800.00%
NVDA220617C004700002020-12-11 12:32PM EST470.00129.97131.55139.000.00-21429.80%
NVDA220617C004800002021-02-23 12:44PM EST480.00153.900.000.000.00-100.00%
NVDA220617C004900002021-02-22 1:03PM EST490.00138.950.000.000.00-700.00%
NVDA220617C005000002021-02-24 11:33AM EST500.00150.200.000.000.00-100.00%
NVDA220617C005200002021-02-23 10:05AM EST520.00138.930.000.000.00-1000.00%
NVDA220617C005400002021-02-23 1:24PM EST540.00135.000.000.000.00-600.00%
NVDA220617C005600002021-02-24 12:05PM EST560.00129.000.000.000.00-1800.00%
NVDA220617C005800002021-02-24 3:38PM EST580.00125.100.000.000.00-15500.00%
NVDA220617C006000002021-02-24 3:33PM EST600.00115.800.000.000.00-3400.78%
NVDA220617C006200002021-02-23 11:01AM EST620.00101.350.000.000.00-201.56%
NVDA220617C006400002021-02-24 3:58PM EST640.00102.700.000.000.00-101.56%
NVDA220617C006600002021-02-24 2:42PM EST660.0095.850.000.000.00-2603.13%
NVDA220617C006800002021-02-16 3:19PM EST680.00104.000.000.000.00-103.13%
NVDA220617C007000002021-02-24 2:50PM EST700.0083.550.000.000.00-2703.13%
NVDA220617C007200002021-02-24 3:39PM EST720.0078.900.000.000.00-2903.13%
NVDA220617C007400002021-02-19 12:47PM EST740.0085.300.000.000.00-203.13%
NVDA220617C007600002021-02-23 10:40AM EST760.0066.950.000.000.00-306.25%
NVDA220617C007800002021-02-23 3:26PM EST780.0060.000.000.000.00-106.25%
NVDA220617C008000002021-02-24 3:42PM EST800.0060.900.000.000.00-206.25%
NVDA220617C008200002021-02-17 2:40PM EST820.0055.450.000.000.00-506.25%
NVDA220617C008300002021-02-23 1:38PM EST830.0049.190.000.000.00-106.25%
NVDA220617C008400002021-02-09 3:10PM EST840.0048.800.000.000.00-506.25%
NVDA220617C008600002021-02-24 12:38PM EST860.0049.050.000.000.00-606.25%
NVDA220617C008800002021-02-24 12:20PM EST880.0045.350.000.000.00-206.25%
NVDA220617C009000002021-02-24 3:05PM EST900.0044.120.000.000.00-606.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P001050002021-02-24 11:11AM EST105.000.510.000.000.00-16025.00%
NVDA220617P001100002021-02-23 1:34PM EST110.000.760.000.000.00-30025.00%
NVDA220617P001150002021-02-24 3:08PM EST115.000.690.000.000.00-26025.00%
NVDA220617P001200002021-02-24 11:41AM EST120.000.670.000.000.00-10025.00%
NVDA220617P001250002021-02-23 9:45AM EST125.001.290.000.000.00-13025.00%
NVDA220617P001300002020-10-29 9:24AM EST130.001.900.953.250.00-1567.98%
NVDA220617P001350002021-02-08 10:34AM EST135.000.850.000.000.00-2025.00%
NVDA220617P001400002020-12-16 1:03PM EST140.001.350.862.050.00-1860.97%
NVDA220617P001450002021-02-24 12:20PM EST145.001.410.000.000.00-1025.00%
NVDA220617P001500002021-01-25 11:26AM EST150.001.350.713.000.00-43060.40%
NVDA220617P001550002021-01-21 3:46PM EST155.001.521.271.780.00-12157.17%
NVDA220617P001600002021-01-04 1:27PM EST160.001.800.282.130.00-19053.87%
NVDA220617P001650002021-02-24 12:20PM EST165.002.060.000.000.00-1025.00%
NVDA220617P001700002020-07-09 4:03PM EST170.0044.360.000.000.00-1125.00%
NVDA220617P001750002020-09-29 11:13AM EST175.005.463.006.500.00-11464.04%
NVDA220617P001800002021-02-08 11:16AM EST180.002.110.000.000.00-1025.00%
NVDA220617P001850002021-02-08 3:54PM EST185.002.190.000.000.00-1025.00%
NVDA220617P001900002021-02-19 12:29PM EST190.002.660.000.000.00-1012.50%
NVDA220617P001950002021-02-02 9:31AM EST195.003.400.000.000.00-6012.50%
NVDA220617P002000002021-02-24 12:38PM EST200.003.690.000.000.00-1012.50%
NVDA220617P002100002021-02-23 3:42PM EST210.004.250.000.000.00-1012.50%
NVDA220617P002200002021-02-18 1:15PM EST220.004.740.000.000.00-1012.50%
NVDA220617P002300002021-01-15 3:30PM EST230.006.084.855.550.00-63051.49%
NVDA220617P002400002021-02-24 2:12PM EST240.006.570.000.000.00-1012.50%
NVDA220617P002500002021-01-21 3:46PM EST250.006.526.507.250.00-13250.44%
NVDA220617P002600002021-02-01 10:19AM EST260.009.600.000.000.00-6012.50%
NVDA220617P002700002021-02-17 3:45PM EST270.0011.300.000.000.00-2012.50%
NVDA220617P002800002021-01-28 9:44AM EST280.0013.250.000.000.00-3012.50%
NVDA220617P002900002021-01-28 9:44AM EST290.0015.050.000.000.00-2012.50%
NVDA220617P003000002021-01-28 9:44AM EST300.0014.290.000.000.00-10012.50%
NVDA220617P003100002021-02-16 1:35PM EST310.0013.930.000.000.00-1012.50%
NVDA220617P003200002021-02-24 1:53PM EST320.0017.740.000.000.00-1012.50%
NVDA220617P003300002021-02-24 3:06PM EST330.0019.810.000.000.00-1012.50%
NVDA220617P003400002021-02-01 9:58AM EST340.0027.000.000.000.00-2006.25%
NVDA220617P003500002021-02-24 1:33PM EST350.0024.700.000.000.00-1506.25%
NVDA220617P003600002021-02-24 11:49AM EST360.0028.200.000.000.00-2506.25%
NVDA220617P003700002021-02-24 3:16PM EST370.0029.250.000.000.00-1206.25%
NVDA220617P003800002021-02-24 3:23PM EST380.0032.200.000.000.00-2006.25%
NVDA220617P003900002021-02-23 12:15PM EST390.0039.650.000.000.00-106.25%
NVDA220617P004000002021-02-24 1:33PM EST400.0038.960.000.000.00-306.25%
NVDA220617P004100002021-02-24 1:22PM EST410.0042.950.000.000.00-206.25%
NVDA220617P004200002021-02-12 2:30PM EST420.0043.600.000.000.00-506.25%
NVDA220617P004300002021-02-19 3:30PM EST430.0051.850.000.000.00-606.25%
NVDA220617P004400002021-02-22 3:33PM EST440.0056.050.000.000.00-606.25%
NVDA220617P004500002021-02-24 3:15PM EST450.0056.000.000.000.00-25603.13%
NVDA220617P004600002021-02-24 12:02PM EST460.0063.100.000.000.00-603.13%
NVDA220617P004700002021-02-24 10:56AM EST470.0069.300.000.000.00-603.13%
NVDA220617P004800002021-02-09 11:05AM EST480.0072.100.000.000.00-603.13%
NVDA220617P004900002021-02-17 3:38PM EST490.0075.000.000.000.00-203.13%
NVDA220617P005000002021-02-24 3:27PM EST500.0078.570.000.000.00-903.13%
NVDA220617P005200002021-02-11 10:37AM EST520.0081.870.000.000.00-201.56%
NVDA220617P005400002021-02-16 3:35PM EST540.00111.520.000.000.00-301.56%
NVDA220617P005600002021-02-23 2:50PM EST560.00118.500.000.000.00-1500.78%
NVDA220617P005800002021-02-24 3:33PM EST580.00121.500.000.000.00-400.00%
NVDA220617P006000002021-02-24 2:38PM EST600.00134.000.000.000.00-100.00%
NVDA220617P006200002021-02-16 1:41PM EST620.00134.400.000.000.00-100.00%
NVDA220617P006400002021-02-08 3:26PM EST640.00155.500.000.000.00--00.00%
NVDA220617P006600002021-02-16 11:58AM EST660.00164.300.000.000.00--00.00%
NVDA220617P006800002020-10-04 11:00PM EST680.00225.60200.50205.000.00---52.13%
NVDA220617P007000002020-10-07 9:22AM EST700.00228.54198.65206.250.00--047.99%
NVDA220617P007200002021-02-23 12:28PM EST720.00231.580.000.000.00-100.00%
NVDA220617P007400002020-11-06 1:11PM EST740.00232.50247.00251.500.00-2252.98%
NVDA220617P008000002020-11-06 1:11PM EST800.00278.50296.00300.500.00-2253.85%
NVDA220617P008200002020-09-21 12:25PM EST820.00367.16322.00326.500.00--057.71%
NVDA220617P008600002020-11-10 10:28AM EST860.00376.75352.00356.500.00-2256.72%
NVDA220617P009000002021-02-16 12:04AM EST900.00343.000.000.000.00--00.00%