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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021C000850002022-05-26 10:23AM EDT85.0090.5086.9089.100.00-1283.47%
NVDA221021C000900002022-06-14 11:59AM EDT90.0072.2582.2084.400.00-1480.66%
NVDA221021C001000002022-06-24 10:39AM EDT100.0072.4873.0075.10+1.03+1.44%23175.56%
NVDA221021C001100002022-06-14 2:38PM EDT110.0054.5364.0565.900.00-5970.61%
NVDA221021C001150002022-06-24 10:39AM EDT115.0059.9559.7061.50-17.75-22.84%3568.65%
NVDA221021C001200002022-06-17 3:54PM EDT120.0046.4555.5057.150.00-72366.83%
NVDA221021C001250002022-06-14 9:35AM EDT125.0041.9251.3553.050.00-3465.32%
NVDA221021C001300002022-06-24 1:05PM EDT130.0046.1547.4048.95+7.71+20.06%74463.79%
NVDA221021C001350002022-06-23 10:35AM EDT135.0038.1543.5545.050.00-13662.43%
NVDA221021C001400002022-06-23 9:30AM EDT140.0034.9739.8541.250.00-26061.07%
NVDA221021C001450002022-06-23 11:01AM EDT145.0031.1536.3537.400.00-1115859.54%
NVDA221021C001500002022-06-24 10:22AM EDT150.0032.5032.9534.10+6.20+23.57%439758.59%
NVDA221021C001550002022-06-24 3:40PM EDT155.0028.6629.8030.95+5.44+23.43%1514357.76%
NVDA221021C001600002022-06-24 2:02PM EDT160.0025.3026.8027.60+3.30+15.00%6644356.40%
NVDA221021C001650002022-06-24 3:57PM EDT165.0024.2823.9524.70+4.48+22.63%2552155.41%
NVDA221021C001700002022-06-24 3:46PM EDT170.0020.5121.3522.05+2.56+14.26%6356754.63%
NVDA221021C001750002022-06-24 3:56PM EDT175.0018.9518.9019.55+3.92+26.08%6573453.78%
NVDA221021C001800002022-06-24 3:56PM EDT180.0016.6516.7017.25+3.52+26.81%6139953.06%
NVDA221021C001850002022-06-24 3:56PM EDT185.0014.6014.6015.15+3.21+28.18%4046352.27%
NVDA221021C001900002022-06-24 3:41PM EDT190.0012.0212.7513.40+2.02+20.20%4262051.81%
NVDA221021C001950002022-06-24 3:55PM EDT195.0011.0011.0511.65+3.13+39.77%865151.12%
NVDA221021C002000002022-06-24 3:53PM EDT200.009.309.6510.00+1.80+24.00%922,36950.53%
NVDA221021C002050002022-06-24 3:59PM EDT205.008.338.258.70+2.54+43.87%5266650.01%
NVDA221021C002100002022-06-24 3:53PM EDT210.006.807.057.45+1.45+27.10%1281,24050.04%
NVDA221021C002150002022-06-24 3:37PM EDT215.005.626.056.40+1.07+23.52%441,02949.62%
NVDA221021C002200002022-06-24 3:58PM EDT220.005.205.205.50+1.30+33.33%242,44149.30%
NVDA221021C002250002022-06-24 3:59PM EDT225.004.504.354.70+1.35+42.86%19143148.97%
NVDA221021C002300002022-06-24 3:54PM EDT230.003.703.754.00+0.98+36.03%4962148.64%
NVDA221021C002350002022-06-24 3:52PM EDT235.003.083.153.45+0.74+31.62%1534048.57%
NVDA221021C002400002022-06-24 3:46PM EDT240.002.522.682.91+0.56+28.57%3342848.23%
NVDA221021C002450002022-06-24 3:49PM EDT245.002.232.272.49+0.68+43.87%747148.12%
NVDA221021C002500002022-06-24 1:20PM EDT250.002.001.932.13+0.54+36.99%161,28848.05%
NVDA221021C002550002022-06-24 1:21PM EDT255.001.551.691.86+0.38+32.48%1437748.22%
NVDA221021C002600002022-06-24 3:58PM EDT260.001.511.441.60+0.46+43.81%971748.23%
NVDA221021C002650002022-06-24 1:20PM EDT265.001.111.231.41+0.14+14.43%623748.49%
NVDA221021C002700002022-06-24 2:19PM EDT270.000.971.011.22+0.09+10.23%724648.56%
NVDA221021C002750002022-06-24 10:32AM EDT275.000.900.901.08+0.17+23.29%1025648.84%
NVDA221021C002800002022-06-24 3:46PM EDT280.000.750.780.94+0.16+27.12%265748.95%
NVDA221021C002850002022-06-24 3:51PM EDT285.000.650.670.79+0.10+18.18%1218348.76%
NVDA221021C002900002022-06-24 2:44PM EDT290.000.550.580.69-0.01-1.79%2467948.90%
NVDA221021C002950002022-06-21 10:14AM EDT295.000.600.500.610.00-2034549.12%
NVDA221021C003000002022-06-24 3:54PM EDT300.000.470.450.57+0.09+23.68%131,01649.78%
NVDA221021C003050002022-06-23 3:29PM EDT305.000.370.360.49+0.04+12.12%128349.76%
NVDA221021C003100002022-06-21 10:36AM EDT310.000.400.310.430.00-325149.90%
NVDA221021C003150002022-06-21 10:19AM EDT315.000.370.250.400.00-138550.44%
NVDA221021C003200002022-06-23 12:57PM EDT320.000.240.250.370.00-128750.93%
NVDA221021C003250002022-06-24 2:50PM EDT325.000.230.220.33+0.01+4.55%717951.17%
NVDA221021C003300002022-06-15 12:45PM EDT330.000.270.190.290.00-626450.00%
NVDA221021C003350002022-05-31 10:20AM EDT335.000.710.170.250.00-275450.10%
NVDA221021C003400002022-06-16 2:10PM EDT340.000.180.150.260.00-2025050.88%
NVDA221021C003450002022-06-14 1:01PM EDT345.000.220.130.210.00-217550.59%
NVDA221021C003500002022-06-24 10:15AM EDT350.000.150.110.29-0.04-21.05%144252.49%
NVDA221021C003550002022-06-09 10:39AM EDT355.000.410.090.230.00-316851.95%
NVDA221021C003600002022-06-17 9:39AM EDT360.000.120.040.180.00-156350.59%
NVDA221021C003700002022-06-17 3:55PM EDT370.000.120.040.250.00-20012853.81%
NVDA221021C003800002022-06-22 1:47PM EDT380.000.090.020.230.00-20024154.49%
NVDA221021C003900002022-06-24 12:11PM EDT390.000.030.020.13-0.06-66.67%317153.13%
NVDA221021C004000002022-06-24 10:50AM EDT400.000.040.010.12-0.03-42.86%20132753.71%
NVDA221021C004100002022-06-22 12:45PM EDT410.000.060.000.140.00-20019355.47%
NVDA221021C004200002022-06-23 9:30AM EDT420.000.010.000.170.00-1610457.91%
NVDA221021C004400002022-06-21 3:23PM EDT440.000.040.000.120.00-2009758.40%
NVDA221021C004600002022-06-21 10:24AM EDT460.000.040.000.150.00-5029062.11%
NVDA221021C004800002022-06-10 10:04AM EDT480.000.060.000.150.00-5023964.45%
NVDA221021C005000002022-06-10 1:29PM EDT500.000.020.000.140.00-20536166.21%
NVDA221021C005200002022-05-27 9:30AM EDT520.000.050.000.140.00-427168.16%
NVDA221021C005400002022-06-21 1:46PM EDT540.000.020.010.100.00-976568.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221021P000850002022-06-24 2:56PM EDT85.000.920.830.94-0.32-25.81%740072.31%
NVDA221021P000900002022-06-24 3:42PM EDT90.001.191.081.19-0.48-28.74%391,24770.61%
NVDA221021P000950002022-06-24 3:59PM EDT95.001.461.391.55-0.47-24.35%347469.34%
NVDA221021P001000002022-06-24 3:42PM EDT100.001.911.801.93-0.54-22.04%2581,84567.99%
NVDA221021P001050002022-06-24 11:33AM EDT105.002.352.192.36-0.80-25.40%1670766.24%
NVDA221021P001100002022-06-24 3:39PM EDT110.002.902.702.83-0.74-20.33%1654864.60%
NVDA221021P001150002022-06-24 11:12AM EDT115.003.513.303.45-1.14-24.52%263263.24%
NVDA221021P001200002022-06-24 12:21PM EDT120.004.204.004.20-1.45-25.66%1278262.01%
NVDA221021P001250002022-06-24 11:51AM EDT125.005.244.805.00-1.91-26.71%656260.64%
NVDA221021P001300002022-06-24 1:28PM EDT130.006.195.755.95-1.34-17.80%1095659.46%
NVDA221021P001350002022-06-24 1:28PM EDT135.007.346.807.00-2.06-21.91%3792458.18%
NVDA221021P001400002022-06-24 3:58PM EDT140.008.258.008.30-2.30-21.80%1381757.15%
NVDA221021P001450002022-06-24 3:49PM EDT145.0010.009.359.70-2.25-18.37%763356.04%
NVDA221021P001500002022-06-24 3:48PM EDT150.0011.6410.9511.25-2.56-18.03%2092,34055.07%
NVDA221021P001550002022-06-24 3:18PM EDT155.0013.0512.6013.00-3.65-21.86%6554053.99%
NVDA221021P001600002022-06-24 3:03PM EDT160.0014.7514.5514.95-4.60-23.77%1042,33053.13%
NVDA221021P001650002022-06-24 3:58PM EDT165.0017.0016.7016.90-4.90-22.37%6702,57752.05%
NVDA221021P001700002022-06-24 3:55PM EDT170.0019.4418.9519.50-4.15-17.59%721,26451.47%
NVDA221021P001750002022-06-24 2:39PM EDT175.0021.8021.4521.95-3.85-15.01%1451,31950.54%
NVDA221021P001800002022-06-24 3:55PM EDT180.0024.7724.1524.75-6.13-19.84%251,67150.59%
NVDA221021P001850002022-06-24 1:16PM EDT185.0028.5027.0527.70-2.05-6.71%141,71749.92%
NVDA221021P001900002022-06-24 3:55PM EDT190.0030.9329.9530.80-5.49-15.07%61,35449.16%
NVDA221021P001950002022-06-24 10:11AM EDT195.0034.7033.2533.95-6.30-15.37%689348.05%
NVDA221021P002000002022-06-24 11:37AM EDT200.0038.8836.5537.70-4.80-10.99%121,26848.12%
NVDA221021P002050002022-06-24 12:57PM EDT205.0042.2940.2041.40-5.32-11.17%51,27447.64%
NVDA221021P002100002022-06-24 3:53PM EDT210.0045.6543.9545.30-8.76-16.10%173947.31%
NVDA221021P002150002022-06-24 3:05PM EDT215.0050.1047.8049.30-5.85-10.46%21,75946.89%
NVDA221021P002200002022-06-23 2:00PM EDT220.0062.4552.0053.500.00-287346.75%
NVDA221021P002250002022-06-23 3:31PM EDT225.0065.4856.2057.800.00-249146.59%
NVDA221021P002300002022-06-21 11:59AM EDT230.0064.9160.8562.200.00-254846.47%
NVDA221021P002350002022-06-21 12:52PM EDT235.0068.6365.3066.700.00-132946.45%
NVDA221021P002400002022-06-22 9:47AM EDT240.0077.5069.6071.250.00-172946.34%
NVDA221021P002450002022-06-24 10:22AM EDT245.0076.5074.0075.95-0.75-0.97%128846.69%
NVDA221021P002500002022-06-23 3:23PM EDT250.0080.5979.0580.60-9.21-10.26%139946.53%
NVDA221021P002550002022-06-22 9:30AM EDT255.0093.3683.7585.450.00-312447.34%
NVDA221021P002600002022-06-24 12:43PM EDT260.0092.1588.1590.25-4.55-4.71%232447.67%
NVDA221021P002650002022-06-24 10:03AM EDT265.0097.1893.1595.10-11.82-10.84%126548.18%
NVDA221021P002700002022-06-21 10:12AM EDT270.00101.3897.80100.000.00-125248.95%
NVDA221021P002750002022-06-24 1:52PM EDT275.00106.55102.95104.95-6.15-5.46%321850.02%
NVDA221021P002800002022-06-24 3:57PM EDT280.00109.45107.60109.90-5.20-4.54%18451.03%
NVDA221021P002850002022-06-23 12:23PM EDT285.00124.09112.55114.850.00-111451.98%
NVDA221021P002900002022-06-14 3:03PM EDT290.00132.60117.50119.800.00-225452.88%
NVDA221021P002950002022-06-16 2:56PM EDT295.00140.50122.60124.800.00-91054.19%
NVDA221021P003000002022-06-16 3:37PM EDT300.00144.50127.55129.800.00-1055.47%
NVDA221021P003050002022-06-09 10:46AM EDT305.00117.45132.50134.800.00-1056.71%
NVDA221021P003100002022-06-14 3:39PM EDT310.00150.89137.50139.800.00-1057.95%
NVDA221021P003150002022-05-23 3:00PM EDT315.00147.25150.25152.550.00-3093.96%
NVDA221021P003200002022-05-26 12:02PM EDT320.00142.68147.50149.800.00-2060.33%
NVDA221021P003250002022-05-23 12:22PM EDT325.00157.22160.25162.200.00-1096.23%
NVDA221021P003300002022-06-16 9:33AM EDT330.00172.15157.50159.800.00-1062.60%
NVDA221021P003350002022-05-11 2:48PM EDT335.00166.06143.600.000.00--00.00%
NVDA221021P003400002022-05-11 1:29PM EDT340.00172.25168.70171.350.00-55767.02%
NVDA221021P003450002022-03-30 12:23PM EDT345.0080.75157.75162.250.00-71030.00%
NVDA221021P003500002022-04-06 1:30PM EDT350.00113.14161.30165.900.00-6160.00%
NVDA221021P003550002022-03-28 1:55PM EDT355.0091.85169.25173.400.00-33450.00%
NVDA221021P003600002022-05-09 9:34AM EDT360.00180.26169.20176.050.00-11090.00%
NVDA221021P003700002022-05-31 3:59PM EDT370.00183.35197.50199.850.00-3071.44%
NVDA221021P003800002022-04-28 1:13PM EDT380.00182.99187.65196.500.00-1600.00%
NVDA221021P003900002022-03-23 12:10PM EDT390.00131.95192.65196.700.00--410.00%
NVDA221021P004000002022-04-28 10:37AM EDT400.00213.65207.70216.500.00-2000.00%
NVDA221021P004100002022-04-26 10:17AM EDT410.00220.76229.20233.750.00-10400.00%
NVDA221021P004200002022-04-21 12:00PM EDT420.00210.05250.50255.250.00--0103.00%
NVDA221021P004400002022-04-21 11:59AM EDT440.00229.90270.50275.250.00--0106.67%
NVDA221021P005000002022-04-06 11:16AM EDT500.00255.55309.90313.950.00-110.00%
NVDA221021P005200002022-04-21 12:00PM EDT520.00309.89350.45355.250.00--0119.30%
NVDA221021P005400002022-05-16 1:05PM EDT540.00366.79372.55376.550.00-10131.47%