Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.42-4.40 (-2.75%)
At close: 04:00PM EDT
151.87 -3.55 (-2.28%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C000800002022-06-23 3:15PM EDT80.0083.800.000.000.00--470.00%
NVDA221216C000850002022-06-10 10:30AM EDT85.0090.000.000.000.00-12160.00%
NVDA221216C001000002022-06-28 10:00AM EDT100.0072.650.000.000.00-1220.00%
NVDA221216C001050002022-06-15 12:02PM EDT105.0064.650.000.000.00-2120.00%
NVDA221216C001100002022-06-29 2:01PM EDT110.0052.770.000.000.00-1110.00%
NVDA221216C001150002022-06-21 10:13AM EDT115.0061.100.000.000.00-5140.00%
NVDA221216C001200002022-06-28 3:26PM EDT120.0050.150.000.000.00-14290.00%
NVDA221216C001250002022-06-21 3:26PM EDT125.0051.260.000.000.00-15180.00%
NVDA221216C001300002022-06-29 1:09PM EDT130.0038.550.000.000.00-3270.00%
NVDA221216C001350002022-06-17 12:13PM EDT135.0037.450.000.000.00-16550.00%
NVDA221216C001400002022-06-29 3:06PM EDT140.0032.050.000.000.00-58840.00%
NVDA221216C001450002022-06-29 3:07PM EDT145.0029.220.000.000.00-33750.00%
NVDA221216C001500002022-06-29 10:45AM EDT150.0027.200.000.000.00-14900.00%
NVDA221216C001550002022-06-29 3:58PM EDT155.0024.520.000.000.00-231480.00%
NVDA221216C001600002022-06-29 2:18PM EDT160.0021.700.000.000.00-2103360.78%
NVDA221216C001650002022-06-29 3:58PM EDT165.0020.000.000.000.00-172801.56%
NVDA221216C001700002022-06-29 1:55PM EDT170.0017.500.000.000.00-653953.13%
NVDA221216C001750002022-06-29 3:54PM EDT175.0015.750.000.000.00-1274553.13%
NVDA221216C001800002022-06-29 3:00PM EDT180.0013.740.000.000.00-141,5546.25%
NVDA221216C001850002022-06-29 3:54PM EDT185.0012.300.000.000.00-125046.25%
NVDA221216C001900002022-06-29 3:53PM EDT190.0011.000.000.000.00-761,0056.25%
NVDA221216C001950002022-06-29 3:28PM EDT195.009.850.000.000.00-887626.25%
NVDA221216C002000002022-06-29 3:37PM EDT200.008.590.000.000.00-1561,8716.25%
NVDA221216C002050002022-06-29 2:54PM EDT205.007.400.000.000.00-994816.25%
NVDA221216C002100002022-06-29 3:21PM EDT210.006.750.000.000.00-10543112.50%
NVDA221216C002150002022-06-29 3:31PM EDT215.005.900.000.000.00-2225412.50%
NVDA221216C002200002022-06-29 3:32PM EDT220.005.250.000.000.00-2981112.50%
NVDA221216C002250002022-06-29 2:51PM EDT225.004.450.000.000.00-451,22112.50%
NVDA221216C002300002022-06-29 1:04PM EDT230.004.150.000.000.00-1751912.50%
NVDA221216C002350002022-06-29 1:17PM EDT235.003.550.000.000.00-1941912.50%
NVDA221216C002400002022-06-29 10:22AM EDT240.002.920.000.000.00-2847212.50%
NVDA221216C002450002022-06-29 1:15PM EDT245.002.790.000.000.00-826212.50%
NVDA221216C002500002022-06-29 3:56PM EDT250.002.480.000.000.00-351,82912.50%
NVDA221216C002550002022-06-29 11:09AM EDT255.002.110.000.000.00-1519312.50%
NVDA221216C002600002022-06-29 3:11PM EDT260.001.930.000.000.00-122112.50%
NVDA221216C002650002022-06-29 10:07AM EDT265.001.700.000.000.00-319012.50%
NVDA221216C002700002022-06-28 3:49PM EDT270.001.800.000.000.00-1314012.50%
NVDA221216C002750002022-06-29 9:41AM EDT275.001.300.000.000.00-269712.50%
NVDA221216C002800002022-06-29 10:07AM EDT280.001.200.000.000.00-830012.50%
NVDA221216C002850002022-06-29 10:22AM EDT285.001.000.000.000.00-227012.50%
NVDA221216C002900002022-06-29 9:59AM EDT290.000.950.000.000.00-315712.50%
NVDA221216C002950002022-06-29 10:44AM EDT295.000.900.000.000.00-62,70125.00%
NVDA221216C003000002022-06-28 12:04PM EDT300.000.960.000.000.00-361025.00%
NVDA221216C003050002022-06-29 10:16AM EDT305.000.670.000.000.00-44525.00%
NVDA221216C003100002022-06-29 10:00AM EDT310.000.630.000.000.00-624625.00%
NVDA221216C003150002022-06-28 12:06PM EDT315.000.710.000.000.00-2018825.00%
NVDA221216C003200002022-06-29 12:58PM EDT320.000.520.000.000.00-11,16725.00%
NVDA221216C003250002022-06-23 11:05AM EDT325.000.620.000.000.00-115125.00%
NVDA221216C003300002022-06-29 10:17AM EDT330.000.400.000.000.00-165425.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216P000800002022-06-29 2:34PM EDT80.002.250.000.000.00-323025.00%
NVDA221216P000850002022-06-29 2:03PM EDT85.002.760.000.000.00-4933725.00%
NVDA221216P000900002022-06-29 2:42PM EDT90.003.430.000.000.00-30529012.50%
NVDA221216P000950002022-06-29 11:45AM EDT95.004.100.000.000.00-3191,19412.50%
NVDA221216P001000002022-06-29 3:54PM EDT100.004.900.000.000.00-2,46014,56012.50%
NVDA221216P001050002022-06-29 3:35PM EDT105.005.750.000.000.00-299012.50%
NVDA221216P001100002022-06-29 1:32PM EDT110.007.050.000.000.00-10689612.50%
NVDA221216P001150002022-06-29 3:06PM EDT115.008.000.000.000.00-2331312.50%
NVDA221216P001200002022-06-29 3:00PM EDT120.009.350.000.000.00-3506.25%
NVDA221216P001250002022-06-29 2:06PM EDT125.0010.550.000.000.00-1006.25%
NVDA221216P001300002022-06-29 3:30PM EDT130.0012.100.000.000.00-863,5526.25%
NVDA221216P001350002022-06-29 3:34PM EDT135.0013.940.000.000.00-13006.25%
NVDA221216P001400002022-06-29 3:54PM EDT140.0015.800.000.000.00-7503.13%
NVDA221216P001450002022-06-29 3:00PM EDT145.0018.100.000.000.00-8803.13%
NVDA221216P001500002022-06-29 3:37PM EDT150.0020.150.000.000.00-511,3421.56%
NVDA221216P001550002022-06-29 3:06PM EDT155.0022.700.000.000.00-12500.10%
NVDA221216P001600002022-06-29 3:45PM EDT160.0025.000.000.000.00-362,2570.00%
NVDA221216P001650002022-06-29 3:54PM EDT165.0028.000.000.000.00-271,9970.00%
NVDA221216P001700002022-06-29 3:51PM EDT170.0030.700.000.000.00-361,8020.00%
NVDA221216P001750002022-06-29 9:30AM EDT175.0032.000.000.000.00-500.00%
NVDA221216P001800002022-06-28 3:50PM EDT180.0034.050.000.000.00-122,0300.00%
NVDA221216P001850002022-06-27 10:19AM EDT185.0032.800.000.000.00-26610.00%
NVDA221216P001900002022-06-28 2:02PM EDT190.0039.920.000.000.00-51,1780.00%
NVDA221216P001950002022-06-29 12:36PM EDT195.0049.100.000.000.00-55290.00%
NVDA221216P002000002022-06-29 12:01PM EDT200.0051.950.000.000.00-535410.00%
NVDA221216P002050002022-06-28 11:15AM EDT205.0048.750.000.000.00-62270.00%
NVDA221216P002100002022-06-28 11:29AM EDT210.0053.450.000.000.00-142620.00%
NVDA221216P002150002022-06-22 2:06PM EDT215.0055.900.000.000.00-26590.00%
NVDA221216P002200002022-06-27 10:23AM EDT220.0057.990.000.000.00-22580.00%
NVDA221216P002250002022-06-29 9:55AM EDT225.0073.090.000.000.00-31060.00%
NVDA221216P002300002022-06-17 12:53PM EDT230.0074.830.000.000.00-922020.00%
NVDA221216P002350002022-06-28 1:32PM EDT235.0076.050.000.000.00-2740.00%
NVDA221216P002400002022-06-28 10:22AM EDT240.0075.920.000.000.00-111580.00%
NVDA221216P002450002022-06-15 9:53AM EDT245.0084.980.000.000.00-2690.00%
NVDA221216P002500002022-06-28 10:23AM EDT250.0085.350.000.000.00-101990.00%
NVDA221216P002550002022-06-28 10:40AM EDT255.0090.650.000.000.00-1370.00%
NVDA221216P002600002022-06-27 11:41AM EDT260.0090.490.000.000.00-11340.00%
NVDA221216P002650002022-06-29 11:03AM EDT265.00111.130.000.000.00-1660.00%
NVDA221216P002700002022-06-28 3:03PM EDT270.00110.400.000.000.00-300.00%
NVDA221216P002750002022-06-13 9:31AM EDT275.00118.150.000.000.00-200.00%
NVDA221216P002800002022-06-17 9:32AM EDT280.00122.750.000.000.00-3280.00%
NVDA221216P002850002022-06-29 2:38PM EDT285.00131.400.000.000.00-270.00%
NVDA221216P002900002022-06-27 9:55AM EDT290.00122.300.000.000.00-110.00%
NVDA221216P002950002022-06-24 1:58PM EDT295.00126.950.000.000.00-160.00%
NVDA221216P003000002022-06-23 2:02PM EDT300.00140.090.000.000.00-15530.00%
NVDA221216P003050002022-06-22 2:48PM EDT305.00139.710.000.000.00-100.00%
NVDA221216P003100002022-06-02 1:30PM EDT310.00116.230.000.000.00-200.00%
NVDA221216P003150002022-06-09 9:33AM EDT315.00129.010.000.000.00-600.00%
NVDA221216P003200002022-06-13 9:44AM EDT320.00158.100.000.000.00-100.00%
NVDA221216P003250002022-05-23 12:22PM EDT325.00157.39160.25162.200.00-130.00%
NVDA221216P003300002022-06-23 3:16PM EDT330.00169.250.000.000.00-200.00%