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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916C001050002020-11-05 11:38AM EST105.00463.78425.00430.000.00-13263.33%
NVDA220916C001100002020-11-10 9:48AM EST110.00413.51414.90419.000.00-1100.00%
NVDA220916C001150002020-08-19 11:02AM EST115.00365.51375.00379.500.00-250.00%
NVDA220916C001200002020-10-19 1:37PM EST120.00429.50418.00423.000.00-2881.65%
NVDA220916C001250002020-07-09 4:03PM EST125.00202.400.000.000.00-140.00%
NVDA220916C001300002020-07-09 4:03PM EST130.00243.250.000.000.00-260.00%
NVDA220916C001350002020-08-05 1:15PM EST135.00326.60373.40383.000.00-400.00%
NVDA220916C001400002020-11-06 1:51PM EST140.00444.80392.00396.500.00-6458.69%
NVDA220916C001450002020-07-09 4:03PM EST145.00135.000.000.000.00-110.00%
NVDA220916C001500002020-11-05 9:34AM EST150.00415.50382.00387.000.00-212656.51%
NVDA220916C001550002020-10-07 9:20AM EST155.00409.41429.35437.500.00-24130.76%
NVDA220916C001600002020-09-02 11:16AM EST160.00420.00367.00375.000.00-1755.10%
NVDA220916C001700002020-07-01 9:29AM EST170.00227.20262.00266.800.00-100.00%
NVDA220916C001750002020-07-09 4:03PM EST175.00139.540.000.000.00-110.00%
NVDA220916C001800002020-11-18 2:01PM EST180.00364.30354.50359.500.00-114754.29%
NVDA220916C001850002020-09-03 10:19AM EST185.00344.00344.50353.000.00-2354.86%
NVDA220916C001900002020-10-26 2:56PM EST190.00343.20344.50349.500.00-103051.80%
NVDA220916C001950002020-07-17 11:14AM EST195.00233.00281.50285.800.00-4200.00%
NVDA220916C002000002020-11-19 10:46AM EST200.00338.60336.50341.500.00-1025252.81%
NVDA220916C002100002020-11-05 11:40AM EST210.00365.40327.50332.500.00-13751.93%
NVDA220916C002200002020-10-09 2:16PM EST220.00362.72369.95378.000.00-590100.98%
NVDA220916C002300002020-11-27 12:16PM EST230.00311.25310.00315.00+11.23+3.74%18950.62%
NVDA220916C002400002020-11-05 10:31AM EST240.00337.50301.50306.500.00-112650.12%
NVDA220916C002500002020-11-10 11:41AM EST250.00288.12293.00298.000.00-513352.02%
NVDA220916C002600002020-10-20 10:14AM EST260.00302.64292.00300.000.00-310656.86%
NVDA220916C002700002020-11-19 12:20PM EST270.00283.00276.50281.500.00-29850.74%
NVDA220916C002800002020-10-12 11:36AM EST280.00312.35272.00277.000.00-17151.01%
NVDA220916C002900002020-11-24 12:21PM EST290.00251.65261.00265.500.00-217649.61%
NVDA220916C003000002020-11-24 1:43PM EST300.00247.07253.50258.000.00-238949.32%
NVDA220916C003100002020-11-06 12:59PM EST310.00245.00246.00250.500.00-16848.93%
NVDA220916C003200002020-11-10 12:42PM EST320.00237.95238.50243.000.00-111448.47%
NVDA220916C003300002020-11-11 3:36PM EST330.00238.77231.50236.000.00-104448.26%
NVDA220916C003400002020-11-06 3:31PM EST340.00276.00224.50229.000.00-15947.97%
NVDA220916C003500002020-11-16 1:10PM EST350.00227.74217.50222.000.00-220347.61%
NVDA220916C003600002020-10-28 12:00PM EST360.00205.55211.00215.500.00-116547.45%
NVDA220916C003700002020-11-24 9:46AM EST370.00196.70204.00208.500.00-24646.96%
NVDA220916C003800002020-11-25 12:21PM EST380.00196.00198.00202.500.00-110546.93%
NVDA220916C003900002020-11-27 10:04AM EST390.00196.00191.50196.00+5.00+2.62%12746.57%
NVDA220916C004000002020-11-27 10:04AM EST400.00190.00185.50190.00+4.36+2.35%260846.40%
NVDA220916C004100002020-11-24 3:51PM EST410.00172.25179.50184.000.00-119046.17%
NVDA220916C004200002020-11-23 9:38AM EST420.00178.00174.00178.500.00-35846.10%
NVDA220916C004300002020-11-06 12:39PM EST430.00210.87168.50173.000.00-13645.96%
NVDA220916C004400002020-11-20 3:44PM EST440.00160.70163.00167.500.00-1112145.77%
NVDA220916C004500002020-11-23 12:16PM EST450.00155.64158.00162.500.00-218345.74%
NVDA220916C004600002020-11-05 1:01PM EST460.00183.20152.50157.000.00-36345.44%
NVDA220916C004700002020-11-06 3:53PM EST470.00148.50148.00152.500.00-13345.50%
NVDA220916C004800002020-11-23 3:11PM EST480.00145.25143.00147.500.00-419145.31%
NVDA220916C004900002020-11-19 2:10PM EST490.00148.65138.00142.500.00-115745.07%
NVDA220916C005000002020-11-24 3:01PM EST500.00129.65133.50137.150.00-784044.65%
NVDA220916C005200002020-11-23 11:13AM EST520.00130.00125.00130.00+3.45+2.73%118545.02%
NVDA220916C005400002020-11-24 3:38PM EST540.00112.00117.00121.500.00-327544.71%
NVDA220916C005600002020-11-19 11:07AM EST560.00108.20109.00113.500.00-132144.42%
NVDA220916C005800002020-11-23 10:11AM EST580.00100.45102.00106.500.00-221844.33%
NVDA220916C006000002020-11-25 3:10PM EST600.0098.0095.50100.00+0.50+0.51%117744.27%
NVDA220916C006200002020-11-25 2:10PM EST620.0090.4589.0093.400.00-158744.04%
NVDA220916C006400002020-11-24 3:37PM EST640.0079.5083.5088.000.00-17744.11%
NVDA220916C006600002020-11-18 1:46PM EST660.0088.0078.0082.500.00-55644.01%
NVDA220916C006800002020-11-27 12:06PM EST680.0074.5772.5077.50-0.29-0.39%813643.97%
NVDA220916C007000002020-11-25 10:18AM EST700.0069.0069.0073.000.00-76644.01%
NVDA220916C007200002020-11-02 1:21PM EST720.0062.0063.5068.500.00-33443.94%
NVDA220916C007400002020-11-10 12:49PM EST740.0062.0959.5064.500.00-14543.95%
NVDA220916C007600002020-11-20 3:33PM EST760.0058.5056.0061.000.00-240544.05%
NVDA220916C007800002020-11-03 1:38PM EST780.0057.7352.0057.000.00-52943.88%
NVDA220916C008000002020-11-19 9:57AM EST800.0053.5949.0053.500.00-112243.81%
NVDA220916C008200002020-11-24 9:30AM EST820.0047.6545.5050.500.00-13943.85%
NVDA220916C008400002020-11-10 12:49PM EST840.0045.5043.0047.950.00-24244.00%
NVDA220916C008600002020-11-27 12:40PM EST860.0042.7540.0045.00+1.40+3.39%39443.91%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P001050002020-11-06 1:25PM EST105.001.450.012.000.00-115556.67%
NVDA220916P001100002020-11-27 9:41AM EST110.001.550.782.73-0.03-1.90%519760.03%
NVDA220916P001150002020-11-05 11:59AM EST115.001.630.782.440.00-4016557.54%
NVDA220916P001200002020-10-21 11:11AM EST120.002.251.453.350.00-123159.91%
NVDA220916P001250002020-11-24 3:50PM EST125.002.201.003.400.00-258457.42%
NVDA220916P001300002020-11-06 11:55AM EST130.002.531.083.650.00-11756.62%
NVDA220916P001350002020-11-10 11:35AM EST135.002.101.183.950.00-11655.96%
NVDA220916P001400002020-10-01 10:34AM EST140.003.702.214.800.00-12357.83%
NVDA220916P001450002020-09-01 9:03AM EST145.006.293.006.000.00-11159.30%
NVDA220916P001500002020-10-30 9:40AM EST150.004.002.004.600.00-1016854.34%
NVDA220916P001550002020-10-20 1:35PM EST155.004.202.095.100.00-23453.89%
NVDA220916P001600002020-11-10 11:58AM EST160.003.701.214.950.00-11951.03%
NVDA220916P001650002020-10-12 8:36AM EST165.004.552.186.300.00-14053.06%
NVDA220916P001700002020-10-21 12:15PM EST170.005.071.906.500.00-22351.70%
NVDA220916P001750002020-09-23 2:57PM EST175.008.503.007.000.00-12452.37%
NVDA220916P001800002020-10-21 12:18PM EST180.006.032.627.000.00-413850.71%
NVDA220916P001850002020-09-22 9:31AM EST185.0011.180.000.000.00-1012.50%
NVDA220916P001900002020-11-05 10:15AM EST190.004.993.007.500.00-14753.57%
NVDA220916P001950002020-09-25 1:40PM EST195.0010.504.509.000.00-52151.04%
NVDA220916P002000002020-11-05 10:41AM EST200.006.003.508.500.00-270652.78%
NVDA220916P002100002020-10-14 8:30AM EST210.008.606.0010.000.00-22652.62%
NVDA220916P002200002020-11-03 10:33AM EST220.008.205.5010.000.00-32950.31%
NVDA220916P002300002020-10-30 10:03AM EST230.0010.186.5010.350.00-22948.55%
NVDA220916P002400002020-10-13 12:02PM EST240.0012.409.0013.500.00-15950.11%
NVDA220916P002500002020-11-19 9:42AM EST250.0012.5010.0013.800.00-211348.26%
NVDA220916P002600002020-11-25 3:08PM EST260.0013.4111.0014.800.00-16547.18%
NVDA220916P002700002020-10-22 9:47AM EST270.0018.8513.5018.500.00-46348.56%
NVDA220916P002800002020-11-19 12:10PM EST280.0017.1614.5018.350.00-12546.34%
NVDA220916P002900002020-11-06 10:33AM EST290.0018.5016.5020.400.00-12146.02%
NVDA220916P003000002020-11-25 12:09PM EST300.0021.0218.5022.450.00-319245.60%
NVDA220916P003100002020-11-25 3:08PM EST310.0023.1421.0024.900.00-1045.39%
NVDA220916P003200002020-10-07 10:46AM EST320.0033.8222.5028.100.00-17045.59%
NVDA220916P003300002020-11-19 9:51AM EST330.0028.3526.5029.900.00-56744.76%
NVDA220916P003400002020-11-18 2:38PM EST340.0032.6529.0032.900.00-2103644.64%
NVDA220916P003500002020-11-19 9:51AM EST350.0034.5032.5036.500.00-322944.77%
NVDA220916P003600002020-11-25 11:38AM EST360.0037.9835.5039.500.00-1042544.46%
NVDA220916P003700002020-11-25 11:38AM EST370.0041.4939.0043.000.00-107944.34%
NVDA220916P003800002020-11-25 2:55PM EST380.0044.8242.5046.500.00-12444.15%
NVDA220916P003900002020-11-27 9:55AM EST390.0048.1046.0050.00-1.65-3.32%18743.89%
NVDA220916P004000002020-11-10 3:48PM EST400.0059.7050.0054.000.00-131043.81%
NVDA220916P004100002020-10-30 11:04AM EST410.0071.0054.0058.000.00-146043.65%
NVDA220916P004200002020-10-30 11:03AM EST420.0058.0058.5062.00-16.50-22.15%119343.43%
NVDA220916P004300002020-11-19 12:10PM EST430.0067.1662.5566.500.00-14543.37%
NVDA220916P004400002020-11-25 2:56PM EST440.0069.7667.5071.500.00-29343.45%
NVDA220916P004500002020-11-27 9:46AM EST450.0073.9072.0076.00-3.10-4.03%157643.26%
NVDA220916P004600002020-11-09 2:11PM EST460.0072.5077.0081.000.00-41543.22%
NVDA220916P004700002020-11-09 9:46AM EST470.0078.4882.0086.000.00-21043.12%
NVDA220916P004800002020-11-09 10:09AM EST480.0080.2487.0091.000.00-427142.97%
NVDA220916P004900002020-11-09 10:09AM EST490.0084.9991.5096.500.00-41942.96%
NVDA220916P005000002020-11-12 3:20PM EST500.00105.0098.00101.850.00-24442.84%
NVDA220916P005200002020-11-25 9:39AM EST520.00110.40108.00113.00-2.35-2.08%13242.62%
NVDA220916P005400002020-11-25 11:26AM EST540.00123.40120.00125.000.00-12142.54%
NVDA220916P005600002020-11-19 1:26PM EST560.00135.00132.50137.000.00-13242.28%
NVDA220916P005800002020-10-23 8:46AM EST580.00155.50150.00154.500.00-1143.82%
NVDA220916P006000002020-11-16 1:09PM EST600.00162.01158.50163.000.00-4242.00%
NVDA220916P006200002020-11-25 2:10PM EST620.00175.06172.00177.000.00-15141.99%
NVDA220916P006400002020-09-21 8:40AM EST640.00238.50191.00196.000.00-1143.60%
NVDA220916P006800002020-09-03 8:39AM EST680.00232.50237.50246.500.00-1150.89%
NVDA220916P007000002020-09-04 2:23PM EST700.00280.09252.00261.500.00-1250.78%
NVDA220916P007200002020-11-09 10:29AM EST720.00222.00246.00250.500.00-2441.24%
NVDA220916P007600002020-09-01 2:29PM EST760.00287.71286.50294.500.00--145.55%
NVDA220916P007800002020-09-04 8:48AM EST780.00354.85315.50325.000.00-4450.72%
NVDA220916P008000002020-09-08 2:29PM EST800.00369.50312.90320.000.00-302142.69%
NVDA220916P008200002020-09-04 8:48AM EST820.00388.95348.00357.000.00-323250.32%
NVDA220916P008400002020-09-04 8:48AM EST840.00406.55364.50373.500.00-444450.19%
NVDA220916P008600002020-11-02 1:30PM EST860.00393.75361.50366.000.00-28340.43%