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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221118C001000002022-06-23 3:31PM EDT100.0072.5073.9575.85+6.60+10.02%13873.39%
NVDA221118C001100002022-05-13 3:33PM EDT110.0074.3064.7066.650.00-1167.15%
NVDA221118C001150002022-05-18 11:54AM EDT115.0066.3550.2552.200.00-180.00%
NVDA221118C001200002022-06-16 3:58PM EDT120.0046.0156.9058.600.00-2666.06%
NVDA221118C001250002022-06-17 10:08AM EDT125.0043.6052.9554.600.00-12564.74%
NVDA221118C001300002022-06-17 11:30AM EDT130.0039.9049.1050.650.00-624063.32%
NVDA221118C001400002022-06-24 12:23PM EDT140.0040.2941.8043.30+5.51+15.84%13960.96%
NVDA221118C001450002022-06-23 12:16PM EDT145.0031.7338.3539.750.00-111559.72%
NVDA221118C001500002022-06-24 10:13AM EDT150.0033.7035.1036.50+3.99+13.43%129358.81%
NVDA221118C001550002022-06-24 3:59PM EDT155.0032.5032.0033.35+7.30+28.97%82157.85%
NVDA221118C001600002022-06-24 10:34AM EDT160.0029.0029.0530.35+5.21+21.90%1124856.90%
NVDA221118C001650002022-06-24 3:27PM EDT165.0025.1526.4527.10+3.09+14.01%64925155.71%
NVDA221118C001700002022-06-24 2:28PM EDT170.0022.7023.7024.80+2.97+15.05%3298255.12%
NVDA221118C001750002022-06-24 3:11PM EDT175.0020.4021.3022.30+3.25+18.95%1950754.34%
NVDA221118C001800002022-06-24 3:50PM EDT180.0018.5019.3019.60+3.05+19.74%161,19053.43%
NVDA221118C001850002022-06-24 3:20PM EDT185.0016.2117.0017.85+2.53+18.49%958652.91%
NVDA221118C001900002022-06-24 2:39PM EDT190.0014.3215.3515.85+2.17+17.86%16097052.52%
NVDA221118C001950002022-06-24 2:57PM EDT195.0012.7013.3514.05+2.20+20.95%112,67351.59%
NVDA221118C002000002022-06-24 3:56PM EDT200.0011.8011.7512.25+2.80+31.11%1673,62450.79%
NVDA221118C002050002022-06-24 9:55AM EDT205.009.8510.3510.95+2.15+27.92%111,06950.51%
NVDA221118C002100002022-06-24 10:34AM EDT210.008.979.209.45+2.22+32.89%5280250.30%
NVDA221118C002150002022-06-24 2:40PM EDT215.007.427.908.45+1.27+20.65%156850.32%
NVDA221118C002200002022-06-24 3:54PM EDT220.006.906.907.40+1.93+38.83%6259649.92%
NVDA221118C002250002022-06-24 3:10PM EDT225.005.606.206.45+0.52+10.24%423449.49%
NVDA221118C002300002022-06-24 1:24PM EDT230.004.865.305.65+1.11+29.60%439149.24%
NVDA221118C002350002022-06-24 11:44AM EDT235.004.054.554.90+0.70+20.90%137948.87%
NVDA221118C002400002022-06-24 3:32PM EDT240.003.704.004.20+0.60+19.35%47837148.38%
NVDA221118C002450002022-06-24 10:42AM EDT245.003.393.403.75+0.67+24.63%126148.54%
NVDA221118C002500002022-06-24 3:58PM EDT250.003.103.053.30+0.73+30.80%232,28848.50%
NVDA221118C002550002022-06-24 3:09PM EDT255.002.432.602.86+0.35+16.83%830048.28%
NVDA221118C002600002022-06-24 2:10PM EDT260.002.082.262.51+0.34+19.54%1555248.24%
NVDA221118C002650002022-06-24 3:25PM EDT265.001.902.022.21+0.14+7.95%1338548.25%
NVDA221118C002700002022-06-24 1:08PM EDT270.001.631.771.94+0.34+26.36%368848.23%
NVDA221118C002750002022-06-24 1:20PM EDT275.001.421.551.73-0.08-5.33%340348.39%
NVDA221118C002800002022-06-24 1:20PM EDT280.001.251.361.52-0.04-3.10%452148.38%
NVDA221118C002850002022-06-24 1:20PM EDT285.001.101.191.38+0.04+3.77%220648.69%
NVDA221118C002900002022-06-24 1:41PM EDT290.001.001.051.24+0.13+14.94%218948.90%
NVDA221118C002950002022-06-24 10:41AM EDT295.000.950.921.11+0.16+20.25%1057549.05%
NVDA221118C003000002022-06-24 12:58PM EDT300.000.780.820.95+0.11+16.42%1438548.80%
NVDA221118C003050002022-06-24 10:03AM EDT305.000.700.680.87+0.10+16.67%219849.15%
NVDA221118C003100002022-06-24 11:58AM EDT310.000.590.640.78+0.04+7.27%15349.29%
NVDA221118C003150002022-06-21 12:48PM EDT315.000.660.570.710.00-74149.56%
NVDA221118C003200002022-06-24 3:43PM EDT320.000.550.510.70+0.08+17.02%1010550.44%
NVDA221118C003250002022-06-24 2:18PM EDT325.000.450.410.64-0.03-6.25%44150.71%
NVDA221118C003300002022-06-23 1:10PM EDT330.000.350.360.590.00-12051.03%
NVDA221118C003350002022-06-24 9:54AM EDT335.000.360.360.54-0.07-16.28%13751.25%
NVDA221118C003400002022-06-15 1:19PM EDT340.000.390.320.460.00-1515250.93%
NVDA221118C003450002022-06-24 10:33AM EDT345.000.350.320.42+0.02+6.06%15550.24%
NVDA221118C003500002022-06-16 3:57PM EDT350.000.290.220.400.00-132351.66%
NVDA221118C003600002022-06-16 10:52AM EDT360.000.250.200.320.00-1012250.34%
NVDA221118C003700002022-06-24 2:13PM EDT370.000.200.160.28-0.04-16.67%15050.83%
NVDA221118C003800002022-06-24 11:58AM EDT380.000.170.130.33-0.01-5.56%14352.54%
NVDA221118C003900002022-06-13 9:30AM EDT390.000.240.100.220.00-14051.76%
NVDA221118C004000002022-06-22 11:58AM EDT400.000.150.060.240.00-123852.69%
NVDA221118C004100002022-06-22 3:26PM EDT410.000.070.050.19-0.08-53.33%504352.73%
NVDA221118C004200002022-06-22 3:49PM EDT420.000.100.020.250.00-20019754.59%
NVDA221118C004300002022-06-22 12:47PM EDT430.000.090.010.240.00-20017655.37%
NVDA221118C004400002022-06-24 12:22PM EDT440.000.030.010.23-0.04-57.14%2506656.25%
NVDA221118C004500002022-06-24 10:46AM EDT450.000.060.000.22-0.02-25.00%5034256.93%
NVDA221118C004600002022-06-22 12:49PM EDT460.000.070.010.210.00-20017758.01%
NVDA221118C004700002022-06-22 3:49PM EDT470.000.070.000.170.00-2002657.62%
NVDA221118C004800002022-06-21 12:18PM EDT480.000.060.000.190.00-20010159.28%
NVDA221118C004900002022-06-21 9:30AM EDT490.000.100.000.190.00-116760.25%
NVDA221118C005000002022-06-14 10:19AM EDT500.000.070.000.180.00-502360.94%
NVDA221118C005100002022-06-23 11:02AM EDT510.000.020.010.170.00-203861.91%
NVDA221118C005200002022-06-22 12:50PM EDT520.000.030.010.170.00-20133662.79%
NVDA221118C005300002022-06-09 11:32AM EDT530.000.070.010.150.00-6025263.09%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221118P000800002022-06-23 11:05AM EDT80.001.300.871.520.00-478974.29%
NVDA221118P000850002022-06-24 10:41AM EDT85.001.361.221.36-0.26-16.05%4333970.22%
NVDA221118P000900002022-06-22 2:48PM EDT90.002.011.551.750.00-5720868.96%
NVDA221118P000950002022-06-24 1:05PM EDT95.002.121.942.14-0.31-12.76%722367.41%
NVDA221118P001000002022-06-24 1:26PM EDT100.002.622.402.59-0.78-22.94%241,21265.91%
NVDA221118P001050002022-06-24 2:47PM EDT105.003.102.923.10-0.99-24.21%59864.38%
NVDA221118P001100002022-06-24 10:06AM EDT110.003.803.553.75-1.05-21.65%275963.15%
NVDA221118P001150002022-06-24 3:42PM EDT115.004.554.254.45-1.10-19.47%1787361.78%
NVDA221118P001200002022-06-24 3:07PM EDT120.005.355.105.30-1.53-22.24%1222060.69%
NVDA221118P001250002022-06-24 3:08PM EDT125.006.306.006.25-2.17-25.62%1363259.46%
NVDA221118P001300002022-06-24 11:48AM EDT130.007.657.057.35-1.85-19.47%2121,19558.39%
NVDA221118P001350002022-06-24 10:24AM EDT135.008.608.158.55-1.90-18.10%287757.17%
NVDA221118P001400002022-06-24 3:14PM EDT140.0010.109.509.90-2.80-21.71%3262556.18%
NVDA221118P001450002022-06-24 3:58PM EDT145.0011.2011.0511.40-3.55-24.07%31,50755.29%
NVDA221118P001500002022-06-24 3:09PM EDT150.0013.3012.6013.10-3.90-22.67%612,75654.27%
NVDA221118P001550002022-06-24 3:30PM EDT155.0015.2714.4014.95-2.23-12.74%71,60553.39%
NVDA221118P001600002022-06-24 3:46PM EDT160.0017.2516.3516.95-4.61-21.09%84,56152.48%
NVDA221118P001650002022-06-24 9:56AM EDT165.0020.9518.6019.15-1.37-6.14%212,49451.78%
NVDA221118P001700002022-06-24 3:30PM EDT170.0021.9921.0021.55-4.78-17.86%192,27251.10%
NVDA221118P001750002022-06-24 2:05PM EDT175.0024.3523.3024.10-3.65-13.04%121,37950.08%
NVDA221118P001800002022-06-24 3:21PM EDT180.0027.3326.0526.80-5.01-15.49%502,10850.23%
NVDA221118P001850002022-06-24 10:42AM EDT185.0030.2529.0529.75-2.25-6.92%412,70449.65%
NVDA221118P001900002022-06-23 3:27PM EDT190.0038.7831.9532.850.00-2080749.04%
NVDA221118P001950002022-06-17 3:54PM EDT195.0044.8135.0036.100.00-264048.41%
NVDA221118P002000002022-06-24 1:33PM EDT200.0040.5538.4039.55-5.11-11.19%51,86547.89%
NVDA221118P002050002022-06-24 9:51AM EDT205.0045.6541.9043.15-3.55-7.22%164447.39%
NVDA221118P002100002022-06-24 10:34AM EDT210.0046.9345.5546.90-5.52-10.52%12,72246.92%
NVDA221118P002150002022-06-17 1:42PM EDT215.0060.1549.3550.800.00-301,00646.51%
NVDA221118P002200002022-06-23 9:36AM EDT220.0061.8553.3054.800.00-71,64646.05%
NVDA221118P002250002022-06-23 11:46AM EDT225.0066.2157.5059.000.00-1716445.86%
NVDA221118P002300002022-06-24 3:09PM EDT230.0063.9561.6563.25-7.05-9.93%5166145.53%
NVDA221118P002350002022-06-15 2:53PM EDT235.0068.1366.0567.65-4.82-6.61%544845.42%
NVDA221118P002400002022-06-24 3:07PM EDT240.0072.9670.4072.10-9.05-11.04%31,36645.23%
NVDA221118P002450002022-06-23 1:01PM EDT245.0086.6274.8576.600.00-550544.96%
NVDA221118P002500002022-06-23 2:33PM EDT250.0090.5679.3081.250.00-2959445.08%
NVDA221118P002550002022-06-21 2:38PM EDT255.0089.2583.9585.950.00-1012145.24%
NVDA221118P002600002022-06-23 10:38AM EDT260.0097.5788.7590.700.00-1743745.47%
NVDA221118P002650002022-06-22 12:06PM EDT265.00102.1793.4595.450.00-14145.53%
NVDA221118P002700002022-06-22 3:37PM EDT270.00100.7698.55100.30-5.16-4.87%543246.02%
NVDA221118P002750002022-06-23 11:24AM EDT275.00106.00103.15105.15-6.39-5.69%2110646.40%
NVDA221118P002800002022-06-21 10:03AM EDT280.00110.87108.05110.050.00-15047.00%
NVDA221118P002850002022-06-21 11:58AM EDT285.00117.60112.75114.950.00-14447.53%
NVDA221118P002900002022-05-31 2:42PM EDT290.00104.75117.90119.900.00-253748.36%
NVDA221118P002950002022-05-24 9:30AM EDT295.00130.800.000.000.00-660.00%
NVDA221118P003000002022-06-07 12:31PM EDT300.00114.46127.80129.800.00-3249.88%
NVDA221118P003050002022-05-25 2:31PM EDT305.00136.55132.70134.800.00-2051.01%
NVDA221118P003100002022-06-23 11:03AM EDT310.00147.05137.70139.800.00-1052.11%
NVDA221118P003150002022-04-11 3:53PM EDT315.00100.95147.20151.550.00-1977.21%
NVDA221118P003200002022-04-26 12:09PM EDT320.00133.48139.60143.950.00-170.00%
NVDA221118P003250002022-04-25 2:21PM EDT325.00131.00152.35158.800.00-505161.28%
NVDA221118P003300002022-06-16 2:59PM EDT330.00175.30157.65159.800.00-1056.30%
NVDA221118P003350002022-06-13 3:18PM EDT335.00177.30162.90164.800.00-3057.30%
NVDA221118P003400002022-05-23 10:20AM EDT340.00175.53174.70176.150.00-3087.38%
NVDA221118P003450002022-05-20 3:28PM EDT345.00182.81183.80188.400.00-20107.05%
NVDA221118P003500002022-04-28 11:34AM EDT350.00160.91157.25166.950.00-18150.00%
NVDA221118P003800002022-04-28 12:48PM EDT380.00185.33187.30196.500.00-610.00%
NVDA221118P004000002022-04-22 9:30AM EDT400.00194.65230.60235.200.00-1089.23%
NVDA221118P004100002022-04-25 11:17AM EDT410.00216.47237.00243.450.00-9074.29%
NVDA221118P004200002022-04-25 12:35PM EDT420.00225.09246.95253.500.00-48075.83%
NVDA221118P004300002022-04-21 12:22PM EDT430.00220.34260.60265.200.00--094.41%
NVDA221118P004400002022-04-26 10:05AM EDT440.00251.48259.15263.850.00-2000.00%
NVDA221118P004500002022-04-21 3:48PM EDT450.00249.55280.60285.200.00--097.61%
NVDA221118P004600002022-04-21 12:45PM EDT460.00251.41290.45295.200.00--098.76%
NVDA221118P004700002022-04-21 12:43PM EDT470.00261.44300.45305.250.00--0100.38%
NVDA221118P004800002022-04-21 12:35PM EDT480.00271.16310.45315.250.00--0101.83%
NVDA221118P004900002022-04-21 12:31PM EDT490.00281.08320.45325.250.00--0103.25%
NVDA221118P005000002022-04-25 11:15AM EDT500.00305.46326.75333.700.00-4086.79%
NVDA221118P005100002022-04-25 11:16AM EDT510.00316.52336.75343.750.00-3088.23%
NVDA221118P005200002022-04-28 12:48PM EDT520.00324.93327.30336.500.00-400.00%
NVDA221118P005300002022-04-28 12:47PM EDT530.00334.88337.25346.500.00-400.00%