Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.86-7.07 (-3.97%)
At close: 04:00PM EDT
171.10 +0.24 (+0.14%)
Pre-market: 05:41AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220812C000800002022-08-09 3:54PM EDT80.0091.150.000.000.00-1900.00%
NVDA220812C000850002022-08-08 2:29PM EDT85.0089.450.000.000.00-600.00%
NVDA220812C000900002022-08-09 10:20AM EDT90.0081.55--0.00---0.00%
NVDA220812C000950002022-07-27 11:23AM EDT95.0078.750.000.000.00--00.00%
NVDA220812C001000002022-08-03 9:30AM EDT100.0082.820.000.000.00-100.00%
NVDA220812C001150002022-08-08 1:30PM EDT115.0060.130.000.000.00-1800.00%
NVDA220812C001200002022-08-09 12:17PM EDT120.0047.970.000.000.00-100.00%
NVDA220812C001250002022-07-19 10:12AM EDT125.0039.150.000.000.00-100.00%
NVDA220812C001300002022-07-28 10:56AM EDT130.0047.200.000.000.00-100.00%
NVDA220812C001330002022-08-05 1:13PM EDT133.0057.170.000.000.00-1000.00%
NVDA220812C001340002022-08-03 2:39PM EDT134.0054.550.000.000.00-400.00%
NVDA220812C001350002022-08-09 9:41AM EDT135.0038.330.000.000.00-500.00%
NVDA220812C001360002022-08-08 12:53PM EDT136.0039.990.000.000.00-200.00%
NVDA220812C001370002022-08-09 11:41AM EDT137.0033.00--0.00---0.00%
NVDA220812C001380002022-08-08 9:41AM EDT138.0040.650.000.000.00-100.00%
NVDA220812C001400002022-08-08 3:26PM EDT140.0035.650.000.000.00-2200.00%
NVDA220812C001420002022-08-09 12:54PM EDT142.0026.20--0.00---0.00%
NVDA220812C001440002022-08-09 1:24PM EDT144.0025.250.000.000.00-1100.00%
NVDA220812C001450002022-08-09 2:29PM EDT145.0024.850.000.000.00-3200.00%
NVDA220812C001460002022-08-09 1:16PM EDT146.0022.940.000.000.00-3500.00%
NVDA220812C001470002022-08-09 12:08PM EDT147.0021.400.000.000.00-100.00%
NVDA220812C001480002022-08-09 2:24PM EDT148.0022.250.000.000.00-100.00%
NVDA220812C001490002022-08-09 10:51AM EDT149.0022.900.000.000.00-200.00%
NVDA220812C001500002022-08-09 3:16PM EDT150.0021.400.000.000.00-6200.00%
NVDA220812C001525002022-08-09 3:11PM EDT152.5018.470.000.000.00-1400.00%
NVDA220812C001550002022-08-09 2:05PM EDT155.0015.320.000.000.00-1900.00%
NVDA220812C001575002022-08-09 3:49PM EDT157.5014.260.000.000.00-3200.00%
NVDA220812C001600002022-08-09 3:58PM EDT160.0011.600.000.000.00-2,09500.00%
NVDA220812C001625002022-08-09 3:58PM EDT162.509.500.000.000.00-16000.00%
NVDA220812C001650002022-08-09 3:59PM EDT165.007.400.000.000.00-1,46400.00%
NVDA220812C001675002022-08-09 3:59PM EDT167.505.700.000.000.00-2,41000.00%
NVDA220812C001700002022-08-09 3:59PM EDT170.004.140.000.000.00-21,77300.00%
NVDA220812C001725002022-08-09 3:59PM EDT172.502.920.000.000.00-17,62403.13%
NVDA220812C001750002022-08-09 3:59PM EDT175.001.980.000.000.00-38,37606.25%
NVDA220812C001775002022-08-09 3:59PM EDT177.501.290.000.000.00-14,048012.50%
NVDA220812C001800002022-08-09 3:59PM EDT180.000.790.000.000.00-33,697012.50%
NVDA220812C001825002022-08-09 3:59PM EDT182.500.510.000.000.00-6,786012.50%
NVDA220812C001850002022-08-09 3:59PM EDT185.000.310.000.000.00-13,596025.00%
NVDA220812C001875002022-08-09 3:59PM EDT187.500.210.000.000.00-8,301025.00%
NVDA220812C001900002022-08-09 3:59PM EDT190.000.150.000.000.00-16,351025.00%
NVDA220812C001925002022-08-09 3:59PM EDT192.500.110.000.000.00-5,400025.00%
NVDA220812C001950002022-08-09 3:59PM EDT195.000.080.000.000.00-4,018025.00%
NVDA220812C001975002022-08-09 3:59PM EDT197.500.050.000.000.00-2,283025.00%
NVDA220812C002000002022-08-09 3:59PM EDT200.000.040.000.000.00-8,985050.00%
NVDA220812C002025002022-08-09 3:59PM EDT202.500.040.000.000.00-2,731050.00%
NVDA220812C002050002022-08-09 3:59PM EDT205.000.030.000.000.00-539050.00%
NVDA220812C002075002022-08-09 3:36PM EDT207.500.020.000.000.00-183050.00%
NVDA220812C002100002022-08-09 3:57PM EDT210.000.020.000.000.00-505050.00%
NVDA220812C002125002022-08-09 1:28PM EDT212.500.020.000.000.00-393050.00%
NVDA220812C002150002022-08-09 3:55PM EDT215.000.010.000.000.00-454050.00%
NVDA220812C002175002022-08-09 1:13PM EDT217.500.010.000.000.00-141050.00%
NVDA220812C002200002022-08-09 3:57PM EDT220.000.010.000.000.00-63050.00%
NVDA220812C002250002022-08-09 1:22PM EDT225.000.010.000.000.00-6050.00%
NVDA220812C002300002022-08-09 3:59PM EDT230.000.010.000.000.00-6050.00%
NVDA220812C002350002022-08-09 3:19PM EDT235.000.010.000.000.00-2050.00%
NVDA220812C002400002022-08-08 1:28PM EDT240.000.010.000.000.00-34050.00%
NVDA220812C002450002022-08-08 12:00PM EDT245.000.010.000.000.00-40050.00%
NVDA220812C002500002022-08-09 12:15PM EDT250.000.010.000.000.00-11050.00%
NVDA220812C002550002022-08-05 10:06AM EDT255.000.010.000.000.00-1050.00%
NVDA220812C002600002022-08-08 9:31AM EDT260.000.010.000.000.00-1050.00%
NVDA220812C002700002022-08-04 1:28PM EDT270.000.010.000.000.00-21050.00%
NVDA220812C002800002022-08-04 9:39AM EDT280.000.010.000.000.00-20050.00%
NVDA220812C002900002022-07-27 10:16AM EDT290.000.010.000.000.00-55050.00%
NVDA220812C003000002022-07-28 9:37AM EDT300.000.010.000.000.00-10050.00%
NVDA220812C003100002022-08-08 10:08AM EDT310.000.020.000.000.00-105050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220812P000800002022-08-09 3:28PM EDT80.000.010.000.000.00-90050.00%
NVDA220812P000850002022-08-09 11:48AM EDT85.000.010.000.000.00-2050.00%
NVDA220812P000900002022-08-01 10:04AM EDT90.000.010.000.000.00-1050.00%
NVDA220812P000950002022-08-08 12:38PM EDT95.000.010.000.000.00-2050.00%
NVDA220812P001000002022-08-08 9:32AM EDT100.000.010.000.000.00-1050.00%
NVDA220812P001050002022-08-08 9:30AM EDT105.000.020.000.000.00-1050.00%
NVDA220812P001100002022-08-08 2:56PM EDT110.000.010.000.000.00-20050.00%
NVDA220812P001150002022-08-09 11:12AM EDT115.000.010.000.000.00-202050.00%
NVDA220812P001200002022-08-09 3:54PM EDT120.000.010.000.000.00-2050.00%
NVDA220812P001250002022-08-09 3:54PM EDT125.000.010.000.000.00-10050.00%
NVDA220812P001290002022-08-09 9:33AM EDT129.000.010.000.000.00-4050.00%
NVDA220812P001300002022-08-09 2:18PM EDT130.000.010.000.000.00-5050.00%
NVDA220812P001310002022-08-05 1:45PM EDT131.000.010.000.000.00-1050.00%
NVDA220812P001320002022-08-08 9:41AM EDT132.000.010.000.000.00-11050.00%
NVDA220812P001330002022-08-08 9:32AM EDT133.000.040.000.000.00-10050.00%
NVDA220812P001340002022-08-08 9:32AM EDT134.000.040.000.000.00-11050.00%
NVDA220812P001350002022-08-09 3:22PM EDT135.000.010.000.000.00-21050.00%
NVDA220812P001360002022-08-09 11:08AM EDT136.000.010.000.000.00-4050.00%
NVDA220812P001370002022-08-09 2:27PM EDT137.000.010.000.000.00-1050.00%
NVDA220812P001380002022-08-09 12:42PM EDT138.000.010.000.000.00-6050.00%
NVDA220812P001390002022-08-09 12:31PM EDT139.000.020.000.000.00-24050.00%
NVDA220812P001400002022-08-09 3:28PM EDT140.000.010.000.000.00-330050.00%
NVDA220812P001410002022-08-09 3:29PM EDT141.000.010.000.000.00-178050.00%
NVDA220812P001420002022-08-09 12:07PM EDT142.000.030.000.000.00-281050.00%
NVDA220812P001430002022-08-09 3:44PM EDT143.000.010.000.000.00-35050.00%
NVDA220812P001440002022-08-09 3:31PM EDT144.000.020.000.000.00-20050.00%
NVDA220812P001450002022-08-09 3:53PM EDT145.000.020.000.000.00-354050.00%
NVDA220812P001460002022-08-09 2:21PM EDT146.000.040.000.000.00-284050.00%
NVDA220812P001470002022-08-09 2:55PM EDT147.000.030.000.000.00-40050.00%
NVDA220812P001480002022-08-09 3:59PM EDT148.000.040.000.000.00-176025.00%
NVDA220812P001490002022-08-09 3:50PM EDT149.000.050.000.000.00-177025.00%
NVDA220812P001500002022-08-09 3:59PM EDT150.000.050.000.000.00-3,051025.00%
NVDA220812P001525002022-08-09 3:59PM EDT152.500.100.000.000.00-1,890025.00%
NVDA220812P001550002022-08-09 3:58PM EDT155.000.170.000.000.00-4,915025.00%
NVDA220812P001575002022-08-09 3:59PM EDT157.500.310.000.000.00-4,223025.00%
NVDA220812P001600002022-08-09 3:59PM EDT160.000.540.000.000.00-29,004012.50%
NVDA220812P001625002022-08-09 3:59PM EDT162.500.910.000.000.00-9,777012.50%
NVDA220812P001650002022-08-09 3:59PM EDT165.001.440.000.000.00-44,118012.50%
NVDA220812P001675002022-08-09 3:59PM EDT167.502.220.000.000.00-18,25406.25%
NVDA220812P001700002022-08-09 3:59PM EDT170.003.200.000.000.00-37,40601.56%
NVDA220812P001725002022-08-09 3:59PM EDT172.504.450.000.000.00-6,10100.00%
NVDA220812P001750002022-08-09 3:59PM EDT175.005.970.000.000.00-13,51900.00%
NVDA220812P001775002022-08-09 3:58PM EDT177.507.750.000.000.00-1,87300.00%
NVDA220812P001800002022-08-09 3:59PM EDT180.009.800.000.000.00-1,15800.00%
NVDA220812P001825002022-08-09 3:54PM EDT182.5011.900.000.000.00-32600.00%
NVDA220812P001850002022-08-09 3:59PM EDT185.0014.390.000.000.00-44700.00%
NVDA220812P001875002022-08-09 3:47PM EDT187.5016.510.000.000.00-20700.00%
NVDA220812P001900002022-08-09 3:40PM EDT190.0018.770.000.000.00-13600.00%
NVDA220812P001925002022-08-09 3:56PM EDT192.5021.990.000.000.00-3100.00%
NVDA220812P001950002022-08-09 2:53PM EDT195.0024.230.000.000.00-1600.00%
NVDA220812P001975002022-08-09 1:40PM EDT197.5028.900.000.000.00-1100.00%
NVDA220812P002000002022-08-09 3:52PM EDT200.0028.780.000.000.00-2700.00%
NVDA220812P002025002022-08-09 9:48AM EDT202.5028.510.000.000.00-100.00%
NVDA220812P002050002022-08-08 11:51AM EDT205.0032.070.000.000.00-1400.00%
NVDA220812P002075002022-08-05 11:42AM EDT207.5020.900.000.000.00-700.00%
NVDA220812P002100002022-08-09 12:55PM EDT210.0041.980.000.000.00-800.00%
NVDA220812P002125002022-08-09 12:55PM EDT212.5044.450.000.000.00-100.00%
NVDA220812P002150002022-08-08 9:34AM EDT215.0036.500.000.000.00-200.00%
NVDA220812P002175002022-08-03 10:35AM EDT217.5033.400.000.000.00-100.00%
NVDA220812P002200002022-08-08 10:44AM EDT220.0041.850.000.000.00-400.00%
NVDA220812P002250002022-08-09 1:41PM EDT225.0056.050.000.000.00-1000.00%
NVDA220812P002300002022-08-04 9:44AM EDT230.0039.270.000.000.00--00.00%
NVDA220812P002400002022-07-20 1:34PM EDT240.0063.800.000.000.00--00.00%
NVDA220812P002500002022-08-09 11:07AM EDT250.0077.650.000.000.00-800.00%
NVDA220812P002550002022-08-08 12:22PM EDT255.0081.300.000.000.00-200.00%
NVDA220812P002600002022-08-04 3:52PM EDT260.0068.100.000.000.00-100.00%
NVDA220812P002900002022-08-09 9:48AM EDT290.00116.000.000.000.00-2300.00%
NVDA220812P003000002022-08-09 9:47AM EDT300.00126.050.000.000.00-800.00%
NVDA220812P003100002022-08-09 10:50AM EDT310.00138.200.000.000.00-900.00%