Australia Markets open in 9 hrs 18 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.30-6.06 (-4.76%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221118C000750002022-07-28 2:59PM EDT75.00105.90106.20107.400.00--2763.82%
NVDA221118C000800002022-08-11 12:35PM EDT80.00103.00101.30103.50+103.00-30695.92%
NVDA221118C001000002022-08-10 11:55AM EDT100.0081.1081.6583.45+8.95+12.40%173497.16%
NVDA221118C001050002022-08-02 11:59AM EDT105.0083.0077.4078.850.00-138466.57%
NVDA221118C001100002022-08-09 11:51AM EDT110.0061.7872.6074.100.00-28435.71%
NVDA221118C001150002022-08-08 10:14AM EDT115.0068.5667.6569.050.00--20405.57%
NVDA221118C001200002022-08-08 3:09PM EDT120.0058.1463.7564.500.00--12383.17%
NVDA221118C001250002022-07-29 3:44PM EDT125.0061.0059.7060.200.00--29362.33%
NVDA221118C001300002022-08-08 11:50AM EDT130.0049.0055.1056.150.00--41341.50%
NVDA221118C001350002022-08-08 10:06AM EDT135.0052.0050.7051.850.00--40321.42%
NVDA221118C001400002022-08-11 12:57PM EDT140.0048.0346.3047.25+11.45+31.30%275301.16%
NVDA221118C001450002022-08-10 10:07AM EDT145.0038.0542.7043.15+4.05+11.91%2191285.39%
NVDA221118C001500002022-08-11 11:35AM EDT150.0041.5039.1039.35+10.25+32.80%1654270.76%
NVDA221118C001550002022-08-11 11:03AM EDT155.0038.2635.5035.70+11.36+42.23%1728256.73%
NVDA221118C001600002022-08-11 10:42AM EDT160.0035.1532.1032.35+9.80+38.66%11,298244.13%
NVDA221118C001650002022-08-11 2:03PM EDT165.0028.8528.7528.95+6.25+27.65%231,606231.46%
NVDA221118C001700002022-08-11 11:47AM EDT170.0026.9025.8526.15+6.95+34.84%492,401221.51%
NVDA221118C001750002022-08-11 2:13PM EDT175.0023.0022.9523.10+5.45+31.05%46794210.60%
NVDA221118C001800002022-08-11 2:18PM EDT180.0020.4820.2520.40+5.33+35.18%1405,465200.85%
NVDA221118C001850002022-08-11 2:07PM EDT185.0018.0017.8518.05+4.88+37.20%71953192.49%
NVDA221118C001900002022-08-11 2:02PM EDT190.0015.8515.8015.95+4.15+35.47%5671,582185.36%
NVDA221118C001950002022-08-11 2:13PM EDT195.0013.6513.6013.75+3.75+37.88%5392,817176.97%
NVDA221118C002000002022-08-11 2:06PM EDT200.0011.7511.8511.95+3.31+39.22%2484,971170.50%
NVDA221118C002050002022-08-11 1:55PM EDT205.0010.4010.2010.35+3.40+48.57%1641,812164.33%
NVDA221118C002100002022-08-11 2:06PM EDT210.008.678.658.85+2.62+43.31%4802,157158.13%
NVDA221118C002150002022-08-11 2:05PM EDT215.007.407.407.55+2.35+46.53%221,188152.92%
NVDA221118C002200002022-08-11 1:25PM EDT220.006.636.256.40+2.43+57.86%462,253147.89%
NVDA221118C002250002022-08-11 1:27PM EDT225.005.605.305.45+2.25+67.16%48835143.68%
NVDA221118C002300002022-08-11 2:34PM EDT230.004.524.504.60+1.78+64.96%1131,301139.80%
NVDA221118C002350002022-08-11 2:04PM EDT235.003.853.803.90+1.31+51.57%28495136.33%
NVDA221118C002400002022-08-11 2:32PM EDT240.003.223.203.30+1.13+54.07%391,237133.18%
NVDA221118C002450002022-08-11 12:41PM EDT245.002.832.722.78+1.03+57.22%2454130.44%
NVDA221118C002500002022-08-11 12:21PM EDT250.002.322.272.33+0.79+51.63%1043,708127.64%
NVDA221118C002550002022-08-11 2:03PM EDT255.001.981.952.02+0.85+75.22%57545125.95%
NVDA221118C002600002022-08-11 1:31PM EDT260.001.721.651.71+0.67+63.81%1322,013123.93%
NVDA221118C002650002022-08-11 11:33AM EDT265.001.521.381.42+0.62+68.89%61,233121.68%
NVDA221118C002700002022-08-11 1:58PM EDT270.001.191.181.22+0.47+65.28%25757120.31%
NVDA221118C002750002022-08-11 12:28PM EDT275.001.031.001.05+0.40+63.49%8532118.95%
NVDA221118C002800002022-08-11 1:57PM EDT280.000.880.860.90+0.39+79.59%46605117.77%
NVDA221118C002850002022-08-10 3:00PM EDT285.000.660.730.79+0.24+57.14%15270116.80%
NVDA221118C002900002022-08-10 2:08PM EDT290.000.530.630.69+0.16+43.24%1212116.02%
NVDA221118C002950002022-08-11 10:27AM EDT295.000.700.550.60+0.25+55.56%11617115.33%
NVDA221118C003000002022-08-11 12:20PM EDT300.000.490.490.52+0.15+44.12%7617114.80%
NVDA221118C003050002022-08-11 12:55PM EDT305.000.450.430.46+0.13+40.62%1207114.36%
NVDA221118C003100002022-08-11 10:27AM EDT310.000.470.380.40+0.26+123.81%1365113.82%
NVDA221118C003150002022-08-11 10:07AM EDT315.000.410.340.36+0.16+64.00%967113.67%
NVDA221118C003200002022-08-11 10:10AM EDT320.000.370.300.32+0.19+105.56%2138113.38%
NVDA221118C003250002022-08-03 3:41PM EDT325.000.460.260.280.00--46112.79%
NVDA221118C003300002022-08-10 10:16AM EDT330.000.130.240.25-0.04-23.53%1759112.89%
NVDA221118C003350002022-08-11 10:04AM EDT335.000.250.210.23+0.06+31.58%1321112.70%
NVDA221118C003400002022-08-04 1:08PM EDT340.000.370.190.210.00-1471112.79%
NVDA221118C003450002022-08-10 3:18PM EDT345.000.170.170.19+0.06+54.55%1182112.70%
NVDA221118C003500002022-08-10 10:16AM EDT350.000.100.150.17+0.01+11.11%171,378112.50%
NVDA221118C003600002022-08-10 1:44PM EDT360.000.120.120.14+0.02+20.00%26415112.31%
NVDA221118C003700002022-08-10 12:57PM EDT370.000.100.100.130.00--263113.28%
NVDA221118C003800002022-08-11 2:23PM EDT380.000.100.090.10+0.06+150.00%5552113.28%
NVDA221118C003900002022-08-05 9:59AM EDT390.000.110.070.100.00-2232114.06%
NVDA221118C004000002022-08-08 10:16AM EDT400.000.050.060.080.00-1518114.06%
NVDA221118C004100002022-08-03 2:04PM EDT410.000.060.050.070.00-1172114.45%
NVDA221118C004200002022-08-09 2:54PM EDT420.000.040.040.070.00-1374115.23%
NVDA221118C004300002022-08-10 3:57PM EDT430.000.040.040.060.00-5799116.02%
NVDA221118C004400002022-08-10 12:20PM EDT440.000.040.030.05+0.01+33.33%399115.63%
NVDA221118C004500002022-08-08 11:40AM EDT450.000.030.030.050.00-4764117.19%
NVDA221118C004600002022-07-28 10:05AM EDT460.000.050.020.040.00--144116.41%
NVDA221118C004700002022-08-11 12:04PM EDT470.000.040.020.04-0.01-20.00%1201117.97%
NVDA221118C004800002022-08-04 2:57PM EDT480.000.040.020.030.00--128117.97%
NVDA221118C004900002022-07-28 10:28AM EDT490.000.030.000.030.00--74114.06%
NVDA221118C005000002022-08-04 11:54AM EDT500.000.040.000.030.00--35115.63%
NVDA221118C005100002022-07-19 12:09PM EDT510.000.070.000.030.00--40117.19%
NVDA221118C005300002022-08-10 9:40AM EDT530.000.020.010.030.00-33661122.66%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221118P000750002022-08-11 10:35AM EDT75.000.160.150.20-0.09-36.00%329363.28%
NVDA221118P000800002022-08-11 11:24AM EDT80.000.240.220.26-0.13-35.14%123258.69%
NVDA221118P000850002022-08-11 1:00PM EDT85.000.340.320.35-0.12-26.09%245654.44%
NVDA221118P000900002022-08-11 10:42AM EDT90.000.420.440.49-0.22-34.38%11,89350.20%
NVDA221118P000950002022-08-11 11:24AM EDT95.000.600.600.65-0.37-38.14%141346.09%
NVDA221118P001000002022-08-11 1:04PM EDT100.000.820.790.84-0.28-25.45%454,11041.07%
NVDA221118P001050002022-08-11 1:04PM EDT105.001.051.051.09-0.48-31.37%165835.91%
NVDA221118P001100002022-08-10 12:03PM EDT110.001.371.361.41-0.46-25.14%101,84930.36%
NVDA221118P001150002022-08-11 12:59PM EDT115.001.691.731.79-0.65-27.78%43,46323.93%
NVDA221118P001200002022-08-11 10:34AM EDT120.001.902.192.24-1.05-35.59%394,94315.81%
NVDA221118P001250002022-08-11 12:15PM EDT125.002.682.712.78-0.97-26.58%221,5680.00%
NVDA221118P001300002022-08-11 2:04PM EDT130.003.353.303.45-1.20-26.37%201,4500.00%
NVDA221118P001350002022-08-11 11:47AM EDT135.003.854.054.20-1.70-30.63%411,3950.00%
NVDA221118P001400002022-08-11 1:56PM EDT140.004.904.905.00-1.79-26.76%1369440.00%
NVDA221118P001450002022-08-11 12:29PM EDT145.005.855.956.05-2.42-29.26%1322,4260.00%
NVDA221118P001500002022-08-11 2:02PM EDT150.007.107.157.30-2.30-24.47%2,1923,5240.00%
NVDA221118P001550002022-08-11 1:52PM EDT155.008.308.508.60-2.75-24.89%2,0102,8640.00%
NVDA221118P001600002022-08-11 2:02PM EDT160.009.9910.0510.15-2.96-22.86%1,1545,5250.00%
NVDA221118P001650002022-08-11 1:54PM EDT165.0011.5511.6011.75-3.55-23.51%2,7163,1220.00%
NVDA221118P001700002022-08-11 1:49PM EDT170.0013.2713.5013.70-4.08-23.52%2,4572,8200.00%
NVDA221118P001750002022-08-11 1:28PM EDT175.0015.1515.8015.90-4.80-24.06%1,1561,4650.00%
NVDA221118P001800002022-08-11 2:15PM EDT180.0018.2018.0518.20-4.30-19.11%1292,8420.00%
NVDA221118P001850002022-08-11 2:13PM EDT185.0020.7020.6520.60-6.15-22.91%1,0033,0530.00%
NVDA221118P001900002022-08-11 11:18AM EDT190.0022.7023.3523.50-6.14-21.29%5081,0340.00%
NVDA221118P001950002022-08-11 10:23AM EDT195.0023.6526.3026.50-8.52-26.48%309220.00%
NVDA221118P002000002022-08-11 11:45AM EDT200.0027.9629.4529.65-8.04-22.33%31,9160.00%
NVDA221118P002050002022-08-11 1:48PM EDT205.0032.1632.8533.00-7.27-18.44%96530.00%
NVDA221118P002100002022-08-09 10:35AM EDT210.0043.4536.3536.500.00-52,7280.00%
NVDA221118P002150002022-08-10 1:02PM EDT215.0042.2040.1540.30-5.93-12.32%81,0220.00%
NVDA221118P002200002022-08-11 2:00PM EDT220.0043.9044.0044.20-6.47-12.84%91,6790.00%
NVDA221118P002250002022-08-08 3:44PM EDT225.0050.6547.8548.050.00-101690.00%
NVDA221118P002300002022-08-11 9:37AM EDT230.0052.4951.7552.95-0.41-0.78%66310.00%
NVDA221118P002350002022-08-11 9:37AM EDT235.0056.8056.0057.55-4.42-7.22%64500.00%
NVDA221118P002400002022-08-09 9:53AM EDT240.0068.2860.1061.950.00-71,3630.00%
NVDA221118P002450002022-08-11 1:45PM EDT245.0064.6265.0566.85-2.98-4.41%24950.00%
NVDA221118P002500002022-08-11 10:18AM EDT250.0065.0069.3571.05-6.75-9.41%25950.00%
NVDA221118P002550002022-08-08 12:43PM EDT255.0080.6374.0076.050.00--620.00%
NVDA221118P002600002022-08-03 2:15PM EDT260.0073.6079.0080.550.00-14180.00%
NVDA221118P002650002022-08-05 2:18PM EDT265.0076.8083.7585.200.00--400.00%
NVDA221118P002700002022-08-02 1:16PM EDT270.0082.8588.5590.150.00-12040.00%
NVDA221118P002750002022-08-08 11:14AM EDT275.0098.8992.9595.050.00--40.00%
NVDA221118P002800002022-07-01 12:01PM EDT280.00134.7091.0593.950.00--00.00%
NVDA221118P002850002022-08-10 9:55AM EDT285.00110.20101.80104.85+110.20--10.00%
NVDA221118P003800002022-07-26 12:14PM EDT380.00214.37197.20201.050.00--00.00%