Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.26+9.01 (+5.55%)
At close: 04:00PM EDT
171.50 +0.24 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220819C000750002022-06-21 10:58AM EDT75.0094.6093.8099.350.00-31102.83%
NVDA220819C000850002022-05-19 11:17AM EDT85.0091.2072.7075.900.00-220.00%
NVDA220819C000900002022-06-24 9:43AM EDT90.0076.1280.6583.20+6.62+9.53%1193.07%
NVDA220819C000950002022-06-24 9:43AM EDT95.0071.2975.7578.25-30.21-29.76%2187.94%
NVDA220819C001000002022-06-24 1:02PM EDT100.0069.8070.9073.05+6.90+10.97%32980.74%
NVDA220819C001050002022-06-23 2:00PM EDT105.0056.2066.1068.050.00-2576.37%
NVDA220819C001100002022-06-23 2:03PM EDT110.0051.6561.3563.700.00-53777.27%
NVDA220819C001150002022-06-22 1:27PM EDT115.0051.7556.7059.000.00-2874.93%
NVDA220819C001200002022-06-24 2:04PM EDT120.0050.0052.0554.30+7.75+18.34%275071.92%
NVDA220819C001250002022-06-23 2:39PM EDT125.0038.9547.5549.700.00-48169.58%
NVDA220819C001300002022-06-24 12:31PM EDT130.0041.6043.6045.00+5.60+15.56%403168.31%
NVDA220819C001350002022-06-24 11:52AM EDT135.0036.9238.9540.50+5.75+18.45%55264.48%
NVDA220819C001400002022-06-24 1:24PM EDT140.0033.4435.1036.50+6.54+24.31%10013864.15%
NVDA220819C001450002022-06-24 3:51PM EDT145.0030.6031.0532.50+7.50+32.47%16036062.21%
NVDA220819C001500002022-06-24 3:56PM EDT150.0027.3527.6028.20+6.20+29.31%6754260.21%
NVDA220819C001550002022-06-24 3:58PM EDT155.0023.9823.9024.60+5.58+30.33%1466,55458.40%
NVDA220819C001600002022-06-24 3:48PM EDT160.0020.2420.6021.20+4.63+29.66%2999,67356.99%
NVDA220819C001650002022-06-24 3:55PM EDT165.0017.3017.6518.05+4.20+32.06%3313,05455.82%
NVDA220819C001700002022-06-24 3:59PM EDT170.0015.0014.9015.15+4.20+38.89%6234,19054.54%
NVDA220819C001750002022-06-24 3:55PM EDT175.0012.1212.3012.60+3.27+36.95%6171,99453.21%
NVDA220819C001800002022-06-24 3:58PM EDT180.0010.0510.1510.25+3.03+43.16%4452,65952.09%
NVDA220819C001850002022-06-24 3:54PM EDT185.007.808.208.40+2.05+35.65%7422,04551.29%
NVDA220819C001900002022-06-24 3:59PM EDT190.006.516.556.70+2.11+47.95%1,0514,44050.35%
NVDA220819C001950002022-06-24 3:59PM EDT195.005.105.155.25+1.70+50.00%3222,79549.66%
NVDA220819C002000002022-06-24 3:59PM EDT200.004.054.004.10+1.41+53.41%2,4785,13848.98%
NVDA220819C002050002022-06-24 3:59PM EDT205.003.153.103.25+1.09+52.91%5371,77248.83%
NVDA220819C002100002022-06-24 3:59PM EDT210.002.402.402.48+0.88+57.89%1,1242,92448.22%
NVDA220819C002150002022-06-24 3:58PM EDT215.001.801.841.90+0.63+53.85%1571,18547.88%
NVDA220819C002200002022-06-24 3:58PM EDT220.001.381.351.50+0.45+48.39%2343,68448.05%
NVDA220819C002250002022-06-24 3:57PM EDT225.001.081.011.16+0.38+54.29%2371,61948.02%
NVDA220819C002300002022-06-24 3:47PM EDT230.000.710.760.85+0.19+36.54%1361,44347.51%
NVDA220819C002350002022-06-24 3:02PM EDT235.000.540.590.74+0.10+22.73%1891,67348.73%
NVDA220819C002400002022-06-24 3:59PM EDT240.000.500.470.55+0.18+56.25%802,59948.44%
NVDA220819C002450002022-06-24 3:59PM EDT245.000.400.360.49+0.11+37.93%573,25249.76%
NVDA220819C002500002022-06-24 3:02PM EDT250.000.280.290.35+0.06+27.27%2172,50449.17%
NVDA220819C002550002022-06-24 2:27PM EDT255.000.230.240.30+0.04+21.05%5261950.00%
NVDA220819C002600002022-06-24 3:35PM EDT260.000.180.190.30+0.02+12.50%102,84250.49%
NVDA220819C002650002022-06-24 1:12PM EDT265.000.170.140.25+0.03+21.43%151150.73%
NVDA220819C002700002022-06-24 3:48PM EDT270.000.140.140.23+0.02+16.67%7294552.15%
NVDA220819C002750002022-06-24 1:25PM EDT275.000.120.100.20+0.02+20.00%71,16252.44%
NVDA220819C002800002022-06-24 3:58PM EDT280.000.110.080.18+0.01+10.00%61,41653.22%
NVDA220819C002850002022-06-24 11:13AM EDT285.000.090.070.22+0.02+28.57%363355.57%
NVDA220819C002900002022-06-24 2:11PM EDT290.000.090.070.170.00-11,29955.86%
NVDA220819C002950002022-06-24 1:50PM EDT295.000.080.050.15-0.01-11.11%155256.25%
NVDA220819C003000002022-06-24 3:16PM EDT300.000.070.060.15+0.01+16.67%102,15558.01%
NVDA220819C003050002022-06-24 11:12AM EDT305.000.060.010.18-0.01-14.29%333758.79%
NVDA220819C003100002022-06-23 11:08AM EDT310.000.060.020.170.00-184960.16%
NVDA220819C003150002022-06-24 10:47AM EDT315.000.040.010.12-0.04-50.00%474659.18%
NVDA220819C003200002022-06-24 11:53AM EDT320.000.050.010.12-0.02-28.57%173860.35%
NVDA220819C003250002022-06-23 9:55AM EDT325.000.050.000.130.00-145961.72%
NVDA220819C003300002022-06-21 2:01PM EDT330.000.060.000.060.00-1153658.59%
NVDA220819C003350002022-06-21 9:58AM EDT335.000.050.000.130.00-148364.26%
NVDA220819C003400002022-06-24 11:42AM EDT340.000.040.000.120.00-275264.84%
NVDA220819C003450002022-06-06 12:09PM EDT345.000.080.000.140.00-221567.19%
NVDA220819C003500002022-06-22 11:14AM EDT350.000.030.000.120.00-361,53767.38%
NVDA220819C003600002022-06-16 3:46PM EDT360.000.040.000.100.00-463168.36%
NVDA220819C003700002022-06-17 11:59AM EDT370.000.010.000.100.00-232570.70%
NVDA220819C003800002022-06-02 3:59PM EDT380.000.070.000.130.00-261974.61%
NVDA220819C003900002022-06-23 1:49PM EDT390.000.020.000.120.00-334976.17%
NVDA220819C004000002022-06-15 1:28PM EDT400.000.060.000.090.00-265575.98%
NVDA220819C004100002022-06-02 10:28AM EDT410.000.030.000.090.00-156177.93%
NVDA220819C004200002022-05-27 12:59PM EDT420.000.060.000.100.00-110880.47%
NVDA220819C004400002022-06-02 2:27PM EDT440.000.070.000.100.00-116984.18%
NVDA220819C004600002022-05-18 3:21PM EDT460.000.010.000.120.00-101789.06%
NVDA220819C004800002022-05-09 10:52AM EDT480.000.100.000.100.00-413990.82%
NVDA220819C005000002022-05-18 3:24PM EDT500.000.010.000.010.00-2034278.13%
NVDA220819C005200002022-05-18 3:25PM EDT520.000.010.000.100.00-1010196.88%
NVDA220819C005400002022-06-01 3:17PM EDT540.000.010.000.070.00-1032496.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220819P000550002022-06-23 1:20PM EDT55.000.150.000.070.00-117106.25%
NVDA220819P000600002022-06-23 11:22AM EDT60.000.030.000.100.00-6022102.34%
NVDA220819P000700002022-06-24 1:55PM EDT70.000.040.020.13-0.06-60.00%36891.80%
NVDA220819P000750002022-06-24 10:34AM EDT75.000.090.080.17-0.06-40.00%427290.63%
NVDA220819P000800002022-06-23 9:44AM EDT80.000.220.080.280.00-241388.09%
NVDA220819P000850002022-06-24 10:18AM EDT85.000.190.140.26-0.12-38.71%437582.91%
NVDA220819P000900002022-06-24 12:41PM EDT90.000.250.210.26-0.18-41.86%1017378.52%
NVDA220819P000950002022-06-24 3:05PM EDT95.000.340.280.43-0.27-44.26%616477.34%
NVDA220819P001000002022-06-24 3:55PM EDT100.000.480.440.48-0.27-36.00%4098974.51%
NVDA220819P001050002022-06-24 2:19PM EDT105.000.670.600.73-0.46-40.71%440573.39%
NVDA220819P001100002022-06-24 3:49PM EDT110.000.880.810.93-0.48-35.29%361,36771.17%
NVDA220819P001150002022-06-24 3:58PM EDT115.001.121.091.20-0.66-37.08%14079469.24%
NVDA220819P001200002022-06-24 3:57PM EDT120.001.471.431.56-0.86-36.91%1631,19567.41%
NVDA220819P001250002022-06-24 3:58PM EDT125.001.931.851.98-1.05-35.23%1731,37865.48%
NVDA220819P001300002022-06-24 3:59PM EDT130.002.452.402.46-1.34-35.36%7121,45263.57%
NVDA220819P001350002022-06-24 3:44PM EDT135.003.233.053.15-1.47-31.28%4,2664,02261.99%
NVDA220819P001400002022-06-24 3:59PM EDT140.003.953.854.00-2.00-33.61%2814,31460.51%
NVDA220819P001450002022-06-24 3:58PM EDT145.005.004.854.95-2.21-30.65%3871,70758.96%
NVDA220819P001500002022-06-24 3:58PM EDT150.006.206.006.15-2.67-30.10%4125,59257.51%
NVDA220819P001550002022-06-24 3:59PM EDT155.007.467.407.50-3.25-30.35%3469,69956.03%
NVDA220819P001600002022-06-24 3:58PM EDT160.009.109.009.20-3.80-29.46%3,55012,29254.77%
NVDA220819P001650002022-06-24 3:59PM EDT165.0011.0110.9011.10-4.35-28.32%4004,70053.52%
NVDA220819P001700002022-06-24 3:59PM EDT170.0013.1313.0513.25-4.84-26.93%2435,51452.21%
NVDA220819P001750002022-06-24 3:59PM EDT175.0015.6715.5015.70-6.52-29.38%2635,81451.00%
NVDA220819P001800002022-06-24 3:54PM EDT180.0018.8518.2018.45-5.64-23.03%1446,86250.23%
NVDA220819P001850002022-06-24 3:52PM EDT185.0022.1821.2521.80-6.43-22.47%582,31750.35%
NVDA220819P001900002022-06-24 3:54PM EDT190.0025.4024.4525.05-7.20-22.09%762,63249.06%
NVDA220819P001950002022-06-24 3:57PM EDT195.0028.8028.2028.60-6.35-18.07%411,06747.92%
NVDA220819P002000002022-06-24 3:54PM EDT200.0033.0032.0532.50-9.40-22.17%204,08847.30%
NVDA220819P002050002022-06-24 3:46PM EDT205.0038.0035.6036.95-6.05-13.73%1250748.62%
NVDA220819P002100002022-06-24 3:01PM EDT210.0042.1539.8041.60-9.08-17.72%191,56250.53%
NVDA220819P002150002022-06-24 3:25PM EDT215.0047.0644.3046.10-7.22-13.30%2880951.04%
NVDA220819P002200002022-06-24 3:37PM EDT220.0051.8849.0050.70-7.13-12.08%494651.64%
NVDA220819P002250002022-06-24 2:06PM EDT225.0057.1053.3555.25-7.25-11.27%1254051.21%
NVDA220819P002300002022-06-24 3:34PM EDT230.0061.5258.4060.30-6.45-9.49%2784654.58%
NVDA220819P002350002022-06-24 2:18PM EDT235.0065.5862.9565.20-8.61-11.61%3083856.52%
NVDA220819P002400002022-06-24 1:53PM EDT240.0071.5568.0070.10-7.85-9.89%1080558.28%
NVDA220819P002450002022-06-23 11:50AM EDT245.0082.4072.7575.000.00-259559.86%
NVDA220819P002500002022-06-24 3:58PM EDT250.0079.2977.8580.00-8.71-9.90%238862.35%
NVDA220819P002550002022-06-24 2:19PM EDT255.0086.3582.4084.95-13.90-13.87%21964.23%
NVDA220819P002600002022-06-23 9:40AM EDT260.0098.7887.8090.000.00-11567.14%
NVDA220819P002650002022-06-17 3:45PM EDT265.00107.4093.1594.950.00-15454.30%
NVDA220819P002700002022-06-24 2:53PM EDT270.00100.6597.5599.95-8.35-7.66%27171.05%
NVDA220819P002750002022-06-17 9:45AM EDT275.00116.86102.90104.950.00-315154.10%
NVDA220819P002800002022-06-24 11:03AM EDT280.00110.00107.80109.95-3.00-2.65%2253.61%
NVDA220819P002850002022-06-15 12:28PM EDT285.00122.00112.35114.950.00-2177.34%
NVDA220819P002900002022-06-02 11:07AM EDT290.0099.39117.35119.950.00-1179.35%
NVDA220819P002950002022-05-26 12:10PM EDT295.00117.30122.40125.000.00-2081.93%
NVDA220819P003000002022-06-03 9:37AM EDT300.00109.85127.35130.000.00-1083.84%
NVDA220819P003050002022-06-16 2:14PM EDT305.00150.15132.35135.000.00-1085.72%
NVDA220819P003100002022-06-15 9:42AM EDT310.00146.50137.35140.000.00-4087.55%
NVDA220819P003150002022-05-23 2:00PM EDT315.00147.38150.20152.050.00-150136.07%
NVDA220819P003200002022-06-22 10:28AM EDT320.00154.00147.35150.000.00-2091.09%
NVDA220819P003250002022-06-15 9:41AM EDT325.00162.00152.35155.000.00-30092.80%
NVDA220819P003300002022-05-11 10:23AM EDT330.00153.68157.80162.100.00-4093.77%
NVDA220819P003350002022-04-22 3:31PM EDT335.00139.21165.40170.300.00-123123.39%
NVDA220819P003400002022-05-16 3:44PM EDT340.00167.43172.40176.750.00-50137.06%
NVDA220819P003450002022-04-27 10:38AM EDT345.00160.50152.65161.500.00-140.00%
NVDA220819P003500002022-04-22 3:31PM EDT350.00153.88180.40185.250.00-11128.64%
NVDA220819P003600002022-05-11 10:52AM EDT360.00185.85187.80192.650.00-10107.01%
NVDA220819P003700002022-05-26 9:36AM EDT370.00200.75197.40200.000.00-20106.81%
NVDA220819P003800002022-05-18 12:32PM EDT380.00207.73220.30222.550.00-10189.29%
NVDA220819P003900002022-03-23 1:31PM EDT390.00132.35192.75196.500.00--40.00%