Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT

577.90 -0.44 (-0.08%)
Pre-market: 9:18AM EDT

In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916C001050002021-04-19 11:40AM EDT105.00512.090.000.000.00-5200.00%
NVDA220916C001100002021-04-28 12:23PM EDT110.00502.750.000.000.00-270.00%
NVDA220916C001150002020-08-19 12:02PM EDT115.00365.51375.00379.500.00-250.00%
NVDA220916C001200002020-10-19 2:37PM EDT120.00429.50418.00423.000.00-280.00%
NVDA220916C001250002021-02-19 3:53PM EDT125.00473.97386.50395.500.00-270.00%
NVDA220916C001300002020-07-09 5:03PM EDT130.00243.250.000.000.00-260.00%
NVDA220916C001350002021-02-09 2:18PM EDT135.00450.70382.50392.500.00-340.00%
NVDA220916C001400002020-11-06 2:51PM EDT140.00444.80403.50408.500.00-640.00%
NVDA220916C001450002020-12-07 11:02AM EDT145.00408.50375.10384.400.00-120.00%
NVDA220916C001500002021-04-19 10:45AM EDT150.00471.220.000.000.00-51240.00%
NVDA220916C001550002021-04-15 1:38PM EDT155.00492.870.000.000.00-140.00%
NVDA220916C001600002020-09-02 12:16PM EDT160.00420.00367.00375.000.00-170.00%
NVDA220916C001700002021-01-15 4:30PM EDT170.00349.80427.50437.500.00-2998.78%
NVDA220916C001750002020-12-22 2:04PM EDT175.00361.50380.60389.000.00-110.00%
NVDA220916C001800002021-03-16 1:13PM EDT180.00360.00466.70470.250.00-1047150.75%
NVDA220916C001850002020-09-03 11:19AM EDT185.00344.00344.50353.000.00-230.00%
NVDA220916C001900002020-10-26 3:56PM EDT190.00343.20344.50349.500.00-10300.00%
NVDA220916C001950002020-07-17 12:14PM EDT195.00233.00281.50285.800.00-4200.00%
NVDA220916C002000002021-05-04 11:35AM EDT200.00366.200.000.000.00-41960.00%
NVDA220916C002100002021-02-22 11:35AM EDT210.00394.50307.55312.900.00-2350.00%
NVDA220916C002200002021-04-05 2:33PM EDT220.00345.00361.05364.800.00-18751.01%
NVDA220916C002300002021-04-27 2:19PM EDT230.00390.600.000.000.00-2850.00%
NVDA220916C002400002021-04-30 12:33PM EDT240.00373.700.000.000.00-21250.00%
NVDA220916C002500002021-04-22 9:36AM EDT250.00369.100.000.000.00-11140.00%
NVDA220916C002600002021-05-05 9:48AM EDT260.00338.600.000.000.00-20920.00%
NVDA220916C002700002021-04-13 2:14PM EDT270.00358.700.000.000.00-1960.00%
NVDA220916C002800002021-04-26 2:25PM EDT280.00344.000.000.000.00-1610.00%
NVDA220916C002900002021-03-26 1:27PM EDT290.00230.62328.40331.600.00-112274.91%
NVDA220916C003000002021-04-14 10:49AM EDT300.00334.170.000.000.00-13450.00%
NVDA220916C003100002021-05-03 12:06PM EDT310.00296.800.000.000.00-1560.00%
NVDA220916C003200002021-04-13 10:50AM EDT320.00310.900.000.000.00-11080.00%
NVDA220916C003300002021-04-09 9:52AM EDT330.00256.120.000.000.00-1360.00%
NVDA220916C003400002021-03-08 3:00PM EDT340.00166.000.000.000.00-3680.00%
NVDA220916C003500002021-04-13 9:59AM EDT350.00291.250.000.000.00-11410.00%
NVDA220916C003600002021-04-15 9:39AM EDT360.00296.350.000.000.00-81430.00%
NVDA220916C003700002021-04-15 9:41AM EDT370.00289.210.000.000.00-100.00%
NVDA220916C003800002021-04-19 11:31AM EDT380.00260.000.000.000.00-1960.00%
NVDA220916C003900002021-04-27 2:09PM EDT390.00251.150.000.000.00-1400.00%
NVDA220916C004000002021-05-05 10:05AM EDT400.00213.000.000.000.00-75990.00%
NVDA220916C004100002021-04-27 2:11PM EDT410.00234.500.000.000.00-11670.00%
NVDA220916C004200002021-05-05 10:27AM EDT420.00199.030.000.000.00-11020.00%
NVDA220916C004300002021-04-15 9:49AM EDT430.00240.370.000.000.00-1310.00%
NVDA220916C004400002021-05-05 3:59PM EDT440.00181.000.000.000.00-21350.00%
NVDA220916C004500002021-05-04 11:43AM EDT450.00161.670.000.000.00-221420.00%
NVDA220916C004600002021-05-04 11:00AM EDT460.00160.800.000.000.00-5630.00%
NVDA220916C004700002021-05-05 3:50PM EDT470.00162.000.000.000.00-1420.00%
NVDA220916C004800002021-05-04 9:30AM EDT480.00160.000.000.000.00-1980.00%
NVDA220916C004900002021-04-30 2:53PM EDT490.00170.300.000.000.00-82200.00%
NVDA220916C005000002021-05-04 3:56PM EDT500.00140.500.000.000.00-346200.00%
NVDA220916C005200002021-04-28 11:37AM EDT520.00161.490.000.000.00-52130.00%
NVDA220916C005400002021-04-29 2:46PM EDT540.00146.050.000.000.00-21430.00%
NVDA220916C005600002021-05-05 3:45PM EDT560.00116.500.000.000.00-102240.00%
NVDA220916C005800002021-04-29 2:13PM EDT580.00126.500.000.000.00-21280.05%
NVDA220916C006000002021-05-05 10:10AM EDT600.00100.930.000.000.00-36080.78%
NVDA220916C006200002021-05-04 10:50AM EDT620.0085.600.000.000.00-11311.56%
NVDA220916C006400002021-05-05 12:07PM EDT640.0088.820.000.000.00-1971.56%
NVDA220916C006600002021-04-27 9:34AM EDT660.00104.850.000.000.00-11113.13%
NVDA220916C006800002021-05-05 10:00AM EDT680.0074.520.000.000.00-41303.13%
NVDA220916C007000002021-05-05 3:34PM EDT700.0065.250.000.000.00-11893.13%
NVDA220916C007200002021-05-04 10:09AM EDT720.0059.100.000.000.00-3623.13%
NVDA220916C007400002021-05-04 9:52AM EDT740.0054.580.000.000.00-1663.13%
NVDA220916C007600002021-05-05 3:35PM EDT760.0051.180.000.000.00-15443.13%
NVDA220916C007800002021-05-05 12:55PM EDT780.0049.500.000.000.00-1416.25%
NVDA220916C008000002021-04-30 11:11AM EDT800.0055.500.000.000.00-33126.25%
NVDA220916C008200002021-05-04 11:41AM EDT820.0036.250.000.000.00-1576.25%
NVDA220916C008400002021-05-04 11:41AM EDT840.0033.420.000.000.00-1396.25%
NVDA220916C008600002021-05-05 11:34AM EDT860.0037.200.000.000.00-11986.25%
NVDA220916C008800002021-05-04 11:37AM EDT880.0029.300.000.000.00-2116.25%
NVDA220916C009000002021-05-04 11:25AM EDT900.0026.030.000.000.00-104596.25%
NVDA220916C009200002021-04-19 2:50PM EDT920.0038.950.000.000.00--26.25%
NVDA220916C009400002021-05-04 11:45AM EDT940.0022.800.000.000.00-18186.25%
NVDA220916C009600002021-04-26 3:16PM EDT960.0033.670.000.000.00-436.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P001050002021-05-03 12:40PM EDT105.000.320.000.000.00-622525.00%
NVDA220916P001100002021-04-06 2:45PM EDT110.000.680.000.000.00-20060525.00%
NVDA220916P001150002021-03-19 2:56PM EDT115.000.940.181.400.00-17413461.91%
NVDA220916P001200002021-02-10 10:48AM EDT120.001.100.003.350.00-1067.38%
NVDA220916P001250002021-03-17 2:12PM EDT125.000.320.270.700.00-4057255.13%
NVDA220916P001300002021-04-12 1:26PM EDT130.000.630.000.000.00-523525.00%
NVDA220916P001350002021-02-25 3:04PM EDT135.002.310.571.170.00-11656.62%
NVDA220916P001400002021-04-12 1:27PM EDT140.001.210.000.000.00-520825.00%
NVDA220916P001450002020-09-01 10:03AM EDT145.006.293.006.000.00-11171.09%
NVDA220916P001500002021-03-01 10:52AM EDT150.001.820.731.340.00-110853.96%
NVDA220916P001550002021-03-10 1:32PM EDT155.001.820.601.260.00-465951.89%
NVDA220916P001600002021-04-01 9:30AM EDT160.000.850.022.030.00-12051.39%
NVDA220916P001650002021-02-02 10:35AM EDT165.002.690.003.300.00-1054.00%
NVDA220916P001700002021-04-26 3:51PM EDT170.001.000.000.000.00-12125.00%
NVDA220916P001750002021-04-16 3:21PM EDT175.001.010.000.000.00-12725.00%
NVDA220916P001800002021-04-07 11:08AM EDT180.001.520.000.000.00-213825.00%
NVDA220916P001850002021-01-11 12:20PM EDT185.003.513.153.800.00-63556.23%
NVDA220916P001900002021-04-12 12:46PM EDT190.001.750.000.000.00-44112.50%
NVDA220916P001950002021-04-22 3:04PM EDT195.001.590.000.000.00-21312.50%
NVDA220916P002000002021-05-04 11:13AM EDT200.002.000.000.000.00-363212.50%
NVDA220916P002100002021-04-08 10:19AM EDT210.001.940.000.000.00-184212.50%
NVDA220916P002200002021-03-24 1:06PM EDT220.004.352.052.480.00-69345.35%
NVDA220916P002300002021-04-19 1:35PM EDT230.002.670.000.000.00-103712.50%
NVDA220916P002400002021-04-19 2:54PM EDT240.003.230.000.000.00-19912.50%
NVDA220916P002500002021-04-23 12:25PM EDT250.003.800.000.000.00-115912.50%
NVDA220916P002600002021-04-23 3:04PM EDT260.004.300.000.000.00-16312.50%
NVDA220916P002700002021-04-01 3:52PM EDT270.006.533.405.900.00-17843.70%
NVDA220916P002800002021-04-13 11:30AM EDT280.005.350.000.000.00-23012.50%
NVDA220916P002900002021-04-28 11:18AM EDT290.006.300.000.000.00-12312.50%
NVDA220916P003000002021-04-21 3:17PM EDT300.007.120.000.000.00-319612.50%
NVDA220916P003100002021-04-22 3:53PM EDT310.009.650.000.000.00-39912.50%
NVDA220916P003200002021-05-05 11:38AM EDT320.0010.050.000.000.00-16212.50%
NVDA220916P003300002021-05-05 11:49AM EDT330.0011.060.000.000.00-16112.50%
NVDA220916P003400002021-04-16 3:21PM EDT340.0011.010.000.000.00-1476.25%
NVDA220916P003500002021-05-05 12:57PM EDT350.0014.000.000.000.00-14536.25%
NVDA220916P003600002021-04-07 9:53AM EDT360.0019.200.000.000.00-24646.25%
NVDA220916P003700002021-04-26 2:32PM EDT370.0016.600.000.000.00-11056.25%
NVDA220916P003800002021-05-04 11:56AM EDT380.0023.000.000.000.00-3336.25%
NVDA220916P003900002021-04-30 3:17PM EDT390.0021.550.000.000.00-12056.25%
NVDA220916P004000002021-05-04 3:41PM EDT400.0027.600.000.000.00-26676.25%
NVDA220916P004100002021-04-15 10:27AM EDT410.0023.250.000.000.00-9746.25%
NVDA220916P004200002021-05-05 3:24PM EDT420.0032.050.000.000.00-22406.25%
NVDA220916P004300002021-05-05 9:32AM EDT430.0033.050.000.000.00-5726.25%
NVDA220916P004400002021-04-20 2:55PM EDT440.0036.290.000.000.00-11476.25%
NVDA220916P004500002021-05-04 12:10PM EDT450.0044.450.000.000.00-31,3003.13%
NVDA220916P004600002021-04-20 2:07PM EDT460.0041.950.000.000.00-2293.13%
NVDA220916P004700002021-05-04 9:52AM EDT470.0049.440.000.000.00-11453.13%
NVDA220916P004800002021-05-05 11:19AM EDT480.0049.300.000.000.00-13033.13%
NVDA220916P004900002021-05-05 9:30AM EDT490.0052.850.000.000.00-10313.13%
NVDA220916P005000002021-05-03 1:19PM EDT500.0057.540.000.000.00-22063.13%
NVDA220916P005200002021-05-05 9:30AM EDT520.0066.600.000.000.00-101101.56%
NVDA220916P005400002021-04-30 3:57PM EDT540.0075.170.000.000.00-21451.56%
NVDA220916P005600002021-05-05 2:11PM EDT560.0089.770.000.000.00-22820.78%
NVDA220916P005800002021-05-05 2:11PM EDT580.00100.760.000.000.00-21080.00%
NVDA220916P006000002021-05-05 11:00AM EDT600.00108.900.000.000.00-21460.00%
NVDA220916P006200002021-04-15 1:07PM EDT620.00103.450.000.000.00-1160.00%
NVDA220916P006400002021-05-04 11:45AM EDT640.00148.420.000.000.00-5200.00%
NVDA220916P006600002021-03-31 1:06PM EDT660.00176.60138.50147.500.00--035.47%
NVDA220916P006800002021-04-15 3:28PM EDT680.00138.800.000.000.00-120.00%
NVDA220916P007000002021-05-04 11:16AM EDT700.00190.550.000.000.00-1530.00%
NVDA220916P007200002021-05-04 11:42AM EDT720.00207.450.000.000.00-1460.00%
NVDA220916P007400002021-04-09 2:30PM EDT740.00180.600.000.000.00-2140.00%
NVDA220916P007600002021-04-13 10:18AM EDT760.00202.450.000.000.00-4770.00%
NVDA220916P007800002021-04-20 3:41PM EDT780.00228.470.000.000.00-2620.00%
NVDA220916P008000002021-04-20 3:41PM EDT800.00244.020.000.000.00-2800.00%
NVDA220916P008200002021-04-28 3:12PM EDT820.00253.300.000.000.00-1340.00%
NVDA220916P008400002021-04-20 2:40PM EDT840.00278.550.000.000.00-2640.00%
NVDA220916P008600002021-04-26 11:49AM EDT860.00286.050.000.000.00-1850.00%
NVDA220916P008800002021-04-28 10:35AM EDT880.00303.400.000.000.00-3480.00%
NVDA220916P009000002021-04-27 3:09PM EDT900.00319.450.000.000.00-2780.00%
NVDA220916P009200002021-05-04 11:00AM EDT920.00373.800.000.000.00-120.00%
NVDA220916P009400002021-05-04 10:50AM EDT940.00390.350.000.000.00-190.00%
NVDA220916P009600002021-05-04 3:00PM EDT960.00405.600.000.000.00-190.00%