Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.06+15.31 (+9.47%)
At close: 04:00PM EDT
175.93 -1.12 (-0.64%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715C001000002022-05-09 9:54AM EDT100.0065.790.000.000.00-290.00%
NVDA220715C001100002022-05-12 3:56PM EDT110.0055.070.000.000.00-670.00%
NVDA220715C001150002022-05-10 11:56AM EDT115.0060.650.000.000.00-6130.00%
NVDA220715C001200002022-05-13 10:16AM EDT120.0056.170.000.000.00-1210.00%
NVDA220715C001250002022-05-13 12:55PM EDT125.0055.820.000.000.00-2130.00%
NVDA220715C001300002022-05-13 1:05PM EDT130.0052.650.000.000.00-5150.00%
NVDA220715C001350002022-05-04 2:20PM EDT135.0059.800.000.000.00-230.00%
NVDA220715C001400002022-05-13 2:32PM EDT140.0042.900.000.000.00-8260.00%
NVDA220715C001450002022-05-13 3:42PM EDT145.0039.500.000.000.00-15210.00%
NVDA220715C001500002022-05-13 2:31PM EDT150.0034.200.000.000.00-1121760.00%
NVDA220715C001550002022-05-13 3:58PM EDT155.0031.970.000.000.00-16620.00%
NVDA220715C001600002022-05-13 3:56PM EDT160.0028.420.000.000.00-332650.00%
NVDA220715C001650002022-05-13 3:49PM EDT165.0025.400.000.000.00-1675630.00%
NVDA220715C001700002022-05-13 3:59PM EDT170.0022.600.000.000.00-1184090.00%
NVDA220715C001750002022-05-13 3:55PM EDT175.0019.460.000.000.00-2983440.00%
NVDA220715C001800002022-05-13 3:52PM EDT180.0017.000.000.000.00-4207040.78%
NVDA220715C001850002022-05-13 3:57PM EDT185.0015.300.000.000.00-1816413.13%
NVDA220715C001900002022-05-13 3:54PM EDT190.0012.800.000.000.00-3641,8553.13%
NVDA220715C001950002022-05-13 3:54PM EDT195.0010.900.000.000.00-2077836.25%
NVDA220715C002000002022-05-13 3:59PM EDT200.009.650.000.000.00-1,9652,0406.25%
NVDA220715C002050002022-05-13 3:59PM EDT205.008.100.000.000.00-4611,4556.25%
NVDA220715C002100002022-05-13 3:43PM EDT210.006.920.000.000.00-3131,2226.25%
NVDA220715C002150002022-05-13 3:58PM EDT215.005.750.000.000.00-91290012.50%
NVDA220715C002200002022-05-13 3:54PM EDT220.004.650.000.000.00-4832,48212.50%
NVDA220715C002250002022-05-13 3:36PM EDT225.004.060.000.000.00-3481,47512.50%
NVDA220715C002300002022-05-13 3:25PM EDT230.003.500.000.000.00-4841,28012.50%
NVDA220715C002350002022-05-13 3:19PM EDT235.002.980.000.000.00-791,03912.50%
NVDA220715C002400002022-05-13 3:59PM EDT240.002.320.000.000.00-2343,09212.50%
NVDA220715C002450002022-05-13 3:58PM EDT245.001.930.000.000.00-1262,20412.50%
NVDA220715C002500002022-05-13 3:59PM EDT250.001.620.000.000.00-3252,87112.50%
NVDA220715C002550002022-05-13 3:58PM EDT255.001.360.000.000.00-22099625.00%
NVDA220715C002600002022-05-13 3:58PM EDT260.001.140.000.000.00-2071,16325.00%
NVDA220715C002650002022-05-13 2:04PM EDT265.000.900.000.000.00-4089725.00%
NVDA220715C002700002022-05-13 3:48PM EDT270.000.790.000.000.00-1522,71225.00%
NVDA220715C002750002022-05-13 3:44PM EDT275.000.700.000.000.00-502,17125.00%
NVDA220715C002800002022-05-13 3:59PM EDT280.000.600.000.000.00-1501,79725.00%
NVDA220715C002850002022-05-13 2:08PM EDT285.000.490.000.000.00-601,23125.00%
NVDA220715C002900002022-05-13 10:22AM EDT290.000.360.000.000.00-31,82225.00%
NVDA220715C002950002022-05-13 3:44PM EDT295.000.390.000.000.00-955825.00%
NVDA220715C003000002022-05-13 3:19PM EDT300.000.360.000.000.00-1756,95925.00%
NVDA220715C003050002022-05-13 3:20PM EDT305.000.330.000.000.00-781225.00%
NVDA220715C003100002022-05-13 1:34PM EDT310.000.270.000.000.00-689925.00%
NVDA220715C003150002022-05-13 11:39AM EDT315.000.230.000.000.00-567725.00%
NVDA220715C003200002022-05-13 3:51PM EDT320.000.210.000.000.00-173,82425.00%
NVDA220715C003250002022-05-13 12:06PM EDT325.000.180.000.000.00-578125.00%
NVDA220715C003300002022-05-13 12:23PM EDT330.000.190.000.000.00-167925.00%
NVDA220715C003350002022-05-13 12:24PM EDT335.000.160.000.000.00-9962925.00%
NVDA220715C003400002022-05-13 12:16PM EDT340.000.140.000.000.00-164325.00%
NVDA220715C003450002022-05-10 10:23AM EDT345.000.180.000.000.00-965625.00%
NVDA220715C003500002022-05-13 3:09PM EDT350.000.120.000.000.00-681,99425.00%
NVDA220715C003550002022-05-06 10:01AM EDT355.000.250.000.000.00-252325.00%
NVDA220715C003600002022-05-12 2:25PM EDT360.000.060.000.000.00-226325.00%
NVDA220715C003650002022-05-11 2:17PM EDT365.000.080.000.000.00-424425.00%
NVDA220715C003700002022-05-13 2:42PM EDT370.000.080.000.000.00-650525.00%
NVDA220715C003750002022-05-13 2:43PM EDT375.000.080.000.000.00-476225.00%
NVDA220715C003800002022-05-10 1:07PM EDT380.000.060.000.000.00-227925.00%
NVDA220715C003850002022-05-11 1:13PM EDT385.000.060.000.000.00-236450.00%
NVDA220715C003900002022-05-13 2:25PM EDT390.000.050.000.000.00-1220750.00%
NVDA220715C003950002022-05-11 1:21PM EDT395.000.050.000.000.00-915050.00%
NVDA220715C004000002022-05-13 2:50PM EDT400.000.050.000.000.00-454,59350.00%
NVDA220715C004050002022-05-13 2:50PM EDT405.000.060.000.000.00-1222750.00%
NVDA220715C004100002022-05-04 3:23PM EDT410.000.130.000.000.00-523250.00%
NVDA220715C004150002022-05-10 2:08PM EDT415.000.040.000.000.00-137650.00%
NVDA220715C004200002022-05-12 12:43PM EDT420.000.010.000.000.00-1024350.00%
NVDA220715C004250002022-05-11 3:12PM EDT425.000.030.000.000.00-151250.00%
NVDA220715C004300002022-05-11 10:49AM EDT430.000.010.000.000.00-111750.00%
NVDA220715C004400002022-05-06 3:52PM EDT440.000.060.000.000.00-119350.00%
NVDA220715C004500002022-04-29 3:34PM EDT450.000.050.000.000.00-376250.00%
NVDA220715C004600002022-05-11 9:45AM EDT460.000.110.000.000.00-3687650.00%
NVDA220715C004800002022-05-13 1:12PM EDT480.000.060.000.000.00-1015550.00%
NVDA220715C005000002022-04-29 3:13PM EDT500.000.050.000.000.00-214150.00%
NVDA220715C005200002022-05-05 3:39PM EDT520.000.050.000.000.00-1362350.00%
NVDA220715C005400002022-05-12 12:43PM EDT540.000.010.000.000.00-2022550.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220715P000850002022-05-16 12:00AM EDT85.000.750.000.000.00--1025.00%
NVDA220715P000900002022-05-16 12:00AM EDT90.000.960.000.000.00--1125.00%
NVDA220715P001000002022-05-13 3:53PM EDT100.001.260.000.000.00-1331,30325.00%
NVDA220715P001050002022-05-13 3:22PM EDT105.001.490.000.000.00-6131725.00%
NVDA220715P001100002022-05-13 3:28PM EDT110.001.830.000.000.00-8335425.00%
NVDA220715P001150002022-05-13 3:00PM EDT115.002.370.000.000.00-9347525.00%
NVDA220715P001200002022-05-13 3:33PM EDT120.002.800.000.000.00-29976825.00%
NVDA220715P001250002022-05-13 3:47PM EDT125.003.500.000.000.00-7035612.50%
NVDA220715P001300002022-05-13 3:28PM EDT130.004.400.000.000.00-12172312.50%
NVDA220715P001350002022-05-13 3:51PM EDT135.005.270.000.000.00-15549312.50%
NVDA220715P001400002022-05-13 3:59PM EDT140.006.150.000.000.00-1511,68812.50%
NVDA220715P001450002022-05-13 3:43PM EDT145.007.130.000.000.00-1091,11512.50%
NVDA220715P001500002022-05-13 3:57PM EDT150.008.600.000.000.00-2253,8106.25%
NVDA220715P001550002022-05-13 3:56PM EDT155.0010.200.000.000.00-4697386.25%
NVDA220715P001600002022-05-13 3:52PM EDT160.0011.900.000.000.00-1,5514,4756.25%
NVDA220715P001650002022-05-13 3:44PM EDT165.0013.750.000.000.00-3551,9953.13%
NVDA220715P001700002022-05-13 3:52PM EDT170.0016.000.000.000.00-5042,1813.13%
NVDA220715P001750002022-05-13 3:59PM EDT175.0017.950.000.000.00-9232,0020.78%
NVDA220715P001800002022-05-13 3:56PM EDT180.0020.200.000.000.00-1853,1750.00%
NVDA220715P001850002022-05-13 3:52PM EDT185.0023.300.000.000.00-1421,6130.00%
NVDA220715P001900002022-05-13 3:29PM EDT190.0024.990.000.000.00-6402,8600.00%
NVDA220715P001950002022-05-13 3:54PM EDT195.0029.350.000.000.00-371,7720.00%
NVDA220715P002000002022-05-13 3:07PM EDT200.0032.000.000.000.00-904,2770.00%
NVDA220715P002050002022-05-13 3:54PM EDT205.0036.350.000.000.00-371,3700.00%
NVDA220715P002100002022-05-13 3:50PM EDT210.0040.260.000.000.00-241,8980.00%
NVDA220715P002150002022-05-13 12:18PM EDT215.0044.050.000.000.00-182,1000.00%
NVDA220715P002200002022-05-13 3:14PM EDT220.0048.150.000.000.00-224,4200.00%
NVDA220715P002250002022-05-13 10:47AM EDT225.0054.500.000.000.00-22,3210.00%
NVDA220715P002300002022-05-13 2:47PM EDT230.0057.440.000.000.00-202,3000.00%
NVDA220715P002350002022-05-12 3:37PM EDT235.0077.750.000.000.00-83,0210.00%
NVDA220715P002400002022-05-13 3:56PM EDT240.0066.140.000.000.00-362,2830.00%
NVDA220715P002450002022-05-13 12:31PM EDT245.0071.150.000.000.00-188070.00%
NVDA220715P002500002022-05-13 1:41PM EDT250.0075.600.000.000.00-211,7830.00%
NVDA220715P002550002022-05-13 10:42AM EDT255.0081.670.000.000.00-72,0890.00%
NVDA220715P002600002022-05-13 11:44AM EDT260.0085.700.000.000.00-512,0930.00%
NVDA220715P002650002022-05-13 10:04AM EDT265.0093.220.000.000.00-31,5200.00%
NVDA220715P002700002022-05-13 3:57PM EDT270.0094.570.000.000.00-111,2110.00%
NVDA220715P002750002022-05-13 2:36PM EDT275.00101.340.000.000.00-151,6960.00%
NVDA220715P002800002022-05-13 3:17PM EDT280.00102.410.000.000.00-119430.00%
NVDA220715P002850002022-05-12 9:45AM EDT285.00112.320.000.000.00-22720.00%
NVDA220715P002900002022-05-12 2:08PM EDT290.00111.500.000.000.00-89360.00%
NVDA220715P002950002022-05-13 1:01PM EDT295.00118.210.000.000.00-21940.00%
NVDA220715P003000002022-05-12 2:30PM EDT300.00145.100.000.000.00-141,0940.00%
NVDA220715P003050002022-05-13 2:48PM EDT305.00129.680.000.000.00-241580.00%
NVDA220715P003100002022-05-11 3:39PM EDT310.00142.610.000.000.00-17010.00%
NVDA220715P003150002022-05-13 3:02PM EDT315.00140.050.000.000.00-111480.00%
NVDA220715P003200002022-05-11 11:27AM EDT320.00147.960.000.000.00-9980.00%
NVDA220715P003250002022-05-12 3:41PM EDT325.00166.060.000.000.00-2580.00%
NVDA220715P003300002022-05-09 3:48PM EDT330.00161.000.000.000.00-11330.00%
NVDA220715P003350002022-05-04 12:47PM EDT335.00143.700.000.000.00-21520.00%
NVDA220715P003400002022-05-09 9:46AM EDT340.00159.710.000.000.00-1110.00%
NVDA220715P003450002022-05-11 9:31AM EDT345.00169.960.000.000.00-1350.00%
NVDA220715P003500002022-04-26 1:51PM EDT350.00160.440.000.000.00-1580.00%
NVDA220715P003550002022-05-12 3:41PM EDT355.00195.910.000.000.00-1400.00%
NVDA220715P003600002022-05-12 3:41PM EDT360.00201.050.000.000.00-1720.00%
NVDA220715P003650002022-04-28 12:51PM EDT365.00170.220.000.000.00-1150.00%
NVDA220715P003700002022-05-02 10:50AM EDT370.00179.820.000.000.00-110.00%
NVDA220715P003750002022-04-29 3:01PM EDT375.00217.100.000.000.00-1610.00%
NVDA220715P003800002022-04-21 12:04PM EDT380.00170.550.000.000.00-2110.00%
NVDA220715P003850002022-04-06 12:35PM EDT385.00144.51195.75200.600.00-150.00%
NVDA220715P003900002022-02-03 1:25PM EDT390.00149.40158.25165.050.00--10.00%
NVDA220715P004000002022-01-31 12:42PM EDT400.00162.91157.35159.900.00-1280.00%
NVDA220715P004050002021-12-22 10:47AM EDT405.00124.95170.95175.500.00--150.00%
NVDA220715P004100002022-03-24 1:15PM EDT410.00133.80212.50216.700.00-330.00%
NVDA220715P004150002022-02-10 12:43PM EDT415.00153.40191.05196.200.00-4270.00%
NVDA220715P004200002022-01-12 11:26AM EDT420.00140.390.000.000.00-560.00%
NVDA220715P004250002022-02-10 12:40PM EDT425.00163.35202.90206.150.00-240.00%
NVDA220715P004300002022-02-14 1:04AM EDT430.00166.410.000.000.00--00.00%
NVDA220715P004400002022-04-25 11:08AM EDT440.00245.360.000.000.00-430.00%
NVDA220715P004500002022-02-10 12:56PM EDT450.00187.30226.55232.250.00-18160.00%
NVDA220715P004800002022-04-21 12:04PM EDT480.00270.450.000.000.00--00.00%
NVDA220715P005000002022-04-18 3:26PM EDT500.00281.980.000.000.00--00.00%