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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916C001050002021-02-19 2:53PM EST105.00493.410.000.000.00-200.00%
NVDA220916C001100002021-02-12 2:27PM EST110.00486.900.000.000.00-100.00%
NVDA220916C001150002020-08-19 11:02AM EST115.00365.51375.00379.500.00-250.00%
NVDA220916C001200002020-10-19 1:37PM EST120.00429.50418.00423.000.00-280.00%
NVDA220916C001250002021-02-19 2:53PM EST125.00473.970.000.000.00-200.00%
NVDA220916C001300002020-07-09 4:03PM EST130.00243.250.000.000.00-260.00%
NVDA220916C001350002021-02-09 1:18PM EST135.00450.700.000.000.00-300.00%
NVDA220916C001400002020-11-06 1:51PM EST140.00444.80403.50408.500.00-640.00%
NVDA220916C001450002020-12-07 10:02AM EST145.00408.50375.10384.400.00-120.00%
NVDA220916C001500002020-12-07 10:04AM EST150.00404.00369.60378.500.00-100.00%
NVDA220916C001550002020-10-07 9:20AM EST155.00409.41429.35437.500.00-2473.16%
NVDA220916C001600002020-09-02 11:16AM EST160.00420.00367.00375.000.00-170.00%
NVDA220916C001700002021-01-15 3:30PM EST170.00349.80427.50437.500.00-2990.44%
NVDA220916C001750002020-12-22 1:04PM EST175.00361.50380.60389.000.00-110.00%
NVDA220916C001800002021-02-18 9:30AM EST180.00413.190.000.000.00-2200.00%
NVDA220916C001850002020-09-03 10:19AM EST185.00344.00344.50353.000.00-230.00%
NVDA220916C001900002020-10-26 2:56PM EST190.00343.20344.50349.500.00-10300.00%
NVDA220916C001950002020-07-17 11:14AM EST195.00233.00281.50285.800.00-4200.00%
NVDA220916C002000002021-02-18 9:30AM EST200.00394.470.000.000.00-1100.00%
NVDA220916C002100002021-01-08 10:44AM EST210.00325.00336.45345.500.00-2350.00%
NVDA220916C002200002020-10-09 2:16PM EST220.00362.72369.95378.000.00-59062.99%
NVDA220916C002300002020-12-15 10:33AM EST230.00317.00302.75312.500.00-1880.00%
NVDA220916C002400002021-02-11 3:38PM EST240.00376.870.000.000.00-1500.00%
NVDA220916C002500002021-02-08 3:37PM EST250.00339.050.000.000.00-100.00%
NVDA220916C002600002021-02-05 12:06PM EST260.00296.840.000.000.00-200.00%
NVDA220916C002700002021-02-11 10:15AM EST270.00350.000.000.000.00-200.00%
NVDA220916C002800002021-01-15 2:17PM EST280.00257.97329.50339.000.00-17167.29%
NVDA220916C002900002021-01-25 9:30AM EST290.00277.45285.25293.050.00-217132.73%
NVDA220916C003000002021-02-19 2:49PM EST300.00314.600.000.000.00-100.00%
NVDA220916C003100002021-02-10 10:17AM EST310.00300.000.000.000.00-300.00%
NVDA220916C003200002021-02-12 3:59PM EST320.00302.590.000.000.00-100.00%
NVDA220916C003300002021-02-11 11:55AM EST330.00302.800.000.000.00-100.00%
NVDA220916C003400002021-02-16 10:45AM EST340.00231.630.000.000.00-200.00%
NVDA220916C003500002021-02-23 1:03PM EST350.00236.250.000.000.00-1200.00%
NVDA220916C003600002021-02-18 10:58AM EST360.00262.860.000.000.00-200.00%
NVDA220916C003700002020-12-28 11:21AM EST370.00191.02191.00197.100.00-2460.00%
NVDA220916C003800002021-02-10 3:21PM EST380.00205.500.000.000.00-100.00%
NVDA220916C003900002021-01-29 3:48PM EST390.00186.650.000.000.00-1200.00%
NVDA220916C004000002021-02-22 9:34AM EST400.00226.000.000.000.00-600.00%
NVDA220916C004100002021-02-05 2:00PM EST410.00185.500.000.000.00-100.00%
NVDA220916C004200002021-02-10 2:47PM EST420.00226.310.000.000.00-100.00%
NVDA220916C004300002021-02-08 9:44AM EST430.00222.170.000.000.00-100.00%
NVDA220916C004400002021-02-08 12:47PM EST440.00216.100.000.000.00-100.00%
NVDA220916C004500002021-02-23 12:20PM EST450.00175.850.000.000.00-200.00%
NVDA220916C004600002021-02-23 3:01PM EST460.00177.630.000.000.00-100.00%
NVDA220916C004700002021-02-12 3:59PM EST470.00203.040.000.000.00-200.00%
NVDA220916C004800002021-02-22 3:29PM EST480.00180.000.000.000.00-100.00%
NVDA220916C004900002021-02-17 3:12PM EST490.00158.000.000.000.00-700.00%
NVDA220916C005000002021-02-24 2:57PM EST500.00170.650.000.000.00-2200.00%
NVDA220916C005200002021-02-22 3:07PM EST520.00141.100.000.000.00-300.00%
NVDA220916C005400002021-02-18 9:30AM EST540.00140.220.000.000.00-500.00%
NVDA220916C005600002021-02-23 10:43AM EST560.00128.680.000.000.00-400.00%
NVDA220916C005800002021-02-24 3:12PM EST580.00132.000.000.000.00-300.00%
NVDA220916C006000002021-02-24 1:26PM EST600.00122.000.000.000.00-100.78%
NVDA220916C006200002021-02-23 12:22PM EST620.00104.900.000.000.00-2101.56%
NVDA220916C006400002021-02-23 2:21PM EST640.00100.780.000.000.00-301.56%
NVDA220916C006600002021-02-23 9:38AM EST660.0093.470.000.000.00-101.56%
NVDA220916C006800002021-02-23 3:16PM EST680.0094.000.000.000.00-103.13%
NVDA220916C007000002021-02-24 12:46PM EST700.0090.800.000.000.00-303.13%
NVDA220916C007200002021-02-23 10:46AM EST720.0082.000.000.000.00-203.13%
NVDA220916C007400002021-02-23 12:35PM EST740.0082.400.000.000.00-103.13%
NVDA220916C007600002021-02-24 3:37PM EST760.0079.130.000.000.00-103.13%
NVDA220916C007800002021-01-25 12:49PM EST780.0065.4372.0081.500.00-13249.01%
NVDA220916C008000002021-02-12 2:25PM EST800.0064.000.000.000.00-106.25%
NVDA220916C008200002021-02-23 12:38PM EST820.0060.050.000.000.00-306.25%
NVDA220916C008400002021-02-23 12:38PM EST840.0056.800.000.000.00-106.25%
NVDA220916C008600002021-02-22 12:19PM EST860.0054.500.000.000.00-106.25%
NVDA220916C008800002021-02-16 10:46AM EST880.0069.250.000.000.00-406.25%
NVDA220916C009000002021-02-19 11:03AM EST900.0049.500.000.000.00-406.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P001050002021-02-23 1:05PM EST105.000.920.000.000.00-2025.00%
NVDA220916P001100002021-02-23 1:34PM EST110.001.060.000.000.00-30025.00%
NVDA220916P001150002021-01-27 3:07PM EST115.001.050.000.000.00-9025.00%
NVDA220916P001200002021-01-26 10:01AM EST120.001.100.000.000.00-1025.00%
NVDA220916P001250002021-02-23 9:45AM EST125.001.810.000.000.00-13025.00%
NVDA220916P001300002021-02-10 12:59PM EST130.001.300.000.000.00-1025.00%
NVDA220916P001350002020-11-10 11:35AM EST135.002.100.612.990.00-11659.24%
NVDA220916P001400002020-10-01 10:34AM EST140.003.702.214.800.00-12365.01%
NVDA220916P001450002020-09-01 9:03AM EST145.006.293.006.000.00-11166.67%
NVDA220916P001500002021-02-19 3:39PM EST150.001.790.000.000.00-5025.00%
NVDA220916P001550002021-02-11 2:59PM EST155.002.290.000.000.00-1025.00%
NVDA220916P001600002020-11-10 11:58AM EST160.003.701.864.850.00-11958.65%
NVDA220916P001650002021-02-02 9:35AM EST165.002.690.000.000.00-1025.00%
NVDA220916P001700002021-01-21 3:23PM EST170.002.422.333.050.00-22253.79%
NVDA220916P001750002021-02-18 10:32AM EST175.003.200.000.000.00-1012.50%
NVDA220916P001800002021-01-07 10:09AM EST180.004.301.833.550.00-213851.43%
NVDA220916P001850002021-01-11 11:20AM EST185.003.513.153.800.00-63552.75%
NVDA220916P001900002021-01-21 10:44AM EST190.003.403.304.100.00-1052.23%
NVDA220916P001950002021-02-12 2:21PM EST195.004.200.000.000.00-4012.50%
NVDA220916P002000002021-02-11 11:57AM EST200.004.270.000.000.00-2012.50%
NVDA220916P002100002021-01-11 9:30AM EST210.006.004.705.450.00-12551.10%
NVDA220916P002200002021-01-26 1:40PM EST220.006.500.000.000.00-1012.50%
NVDA220916P002300002021-02-23 2:17PM EST230.008.050.000.000.00-2012.50%
NVDA220916P002400002021-02-09 11:30AM EST240.007.550.000.000.00-1012.50%
NVDA220916P002500002021-02-17 2:04PM EST250.008.950.000.000.00-1012.50%
NVDA220916P002600002021-01-25 2:52PM EST260.0010.8010.0513.550.00-16550.97%
NVDA220916P002700002021-01-11 3:46PM EST270.0012.4011.0011.800.00-228348.93%
NVDA220916P002800002021-02-23 9:44AM EST280.0017.200.000.000.00-1012.50%
NVDA220916P002900002021-01-21 10:44AM EST290.0014.5014.0015.000.00-12248.38%
NVDA220916P003000002021-02-10 3:58PM EST300.0011.550.000.000.00-6012.50%
NVDA220916P003100002021-02-10 2:34PM EST310.0017.750.000.000.00-1012.50%
NVDA220916P003200002021-02-08 11:58AM EST320.0019.500.000.000.00-106.25%
NVDA220916P003300002021-01-11 1:43PM EST330.0022.6021.5522.850.00-56747.34%
NVDA220916P003400002021-01-28 1:59PM EST340.0029.750.000.000.00-106.25%
NVDA220916P003500002021-02-16 9:30AM EST350.0034.560.000.000.00-206.25%
NVDA220916P003600002021-02-24 12:17PM EST360.0032.500.000.000.00-106.25%
NVDA220916P003700002021-02-09 2:25PM EST370.0032.650.000.000.00-406.25%
NVDA220916P003800002021-02-12 2:37PM EST380.0036.600.000.000.00-606.25%
NVDA220916P003900002021-01-26 10:18AM EST390.0043.000.000.000.00-106.25%
NVDA220916P004000002021-02-12 11:57AM EST400.0041.050.000.000.00-106.25%
NVDA220916P004100002021-02-09 10:11AM EST410.0054.180.000.000.00-206.25%
NVDA220916P004200002021-02-23 12:14PM EST420.0057.750.000.000.00-106.25%
NVDA220916P004300002021-02-12 10:47AM EST430.0050.500.000.000.00-1306.25%
NVDA220916P004400002021-02-23 12:14PM EST440.0065.870.000.000.00-203.13%
NVDA220916P004500002021-02-16 9:30AM EST450.0072.450.000.000.00-103.13%
NVDA220916P004600002021-02-23 1:57PM EST460.0074.410.000.000.00-203.13%
NVDA220916P004700002021-02-12 3:04PM EST470.0079.680.000.000.00-3503.13%
NVDA220916P004800002021-02-23 12:55PM EST480.0085.300.000.000.00-203.13%
NVDA220916P004900002021-02-17 12:56PM EST490.0078.500.000.000.00-103.13%
NVDA220916P005000002021-02-19 3:19PM EST500.0082.000.000.000.00-12503.13%
NVDA220916P005200002021-02-11 11:48AM EST520.0089.000.000.000.00-101.56%
NVDA220916P005400002021-02-23 12:29PM EST540.00116.300.000.000.00-2501.56%
NVDA220916P005600002021-02-17 12:55PM EST560.00114.600.000.000.00-100.78%
NVDA220916P005800002021-01-08 11:49AM EST580.00141.30132.30137.650.00-2248.39%
NVDA220916P006000002021-02-19 2:20PM EST600.00136.950.000.000.00-2200.00%
NVDA220916P006200002020-11-25 2:10PM EST620.00175.06172.00176.500.00-151652.28%
NVDA220916P006400002021-02-12 9:57AM EST640.00160.700.000.000.00-2400.00%
NVDA220916P006800002020-09-03 8:39AM EST680.00232.50237.50246.500.00-1161.46%
NVDA220916P007000002021-02-23 12:28PM EST700.00223.900.000.000.00-100.00%
NVDA220916P007200002020-11-09 10:29AM EST720.00222.00253.50258.000.00-2456.03%
NVDA220916P007600002020-12-30 10:56AM EST760.00279.98284.55289.600.00-1537856.39%
NVDA220916P007800002020-09-04 8:48AM EST780.00354.85315.50325.000.00-4462.51%
NVDA220916P008000002020-09-08 2:29PM EST800.00369.50312.90320.000.00-302155.75%
NVDA220916P008200002020-09-04 8:48AM EST820.00388.95348.00357.000.00-323262.76%
NVDA220916P008400002020-09-04 8:48AM EST840.00406.55364.50373.500.00-444462.92%
NVDA220916P008600002020-11-02 1:30PM EST860.00393.75353.00357.500.00-28352.35%