Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.19-8.11 (-6.17%)
As of 12:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216C000650002022-09-19 1:33PM EDT65.0068.3557.9058.800.00--1067.48%
NVDA221216C000700002022-10-06 10:04AM EDT70.0064.1053.8054.000.00-13878.86%
NVDA221216C000750002022-10-04 1:36PM EDT75.0056.0549.1549.400.00-22777.69%
NVDA221216C000800002022-09-29 2:29PM EDT80.0042.8044.5544.750.00-259274.78%
NVDA221216C000850002022-10-06 3:07PM EDT85.0048.3840.1040.550.00-1110074.15%
NVDA221216C000900002022-10-07 11:21AM EDT90.0036.3535.8036.20-8.40-18.77%16971.78%
NVDA221216C000950002022-10-06 2:33PM EDT95.0040.2531.7532.050.00-310270.00%
NVDA221216C001000002022-10-07 11:39AM EDT100.0028.2527.8528.10-7.85-21.75%2333068.08%
NVDA221216C001050002022-10-06 11:24AM EDT105.0033.6024.2024.450.00-514366.57%
NVDA221216C001100002022-10-07 11:51AM EDT110.0020.9020.7521.00-9.70-31.70%2020164.82%
NVDA221216C001150002022-10-07 10:37AM EDT115.0019.1017.6017.85-4.55-19.24%89263.32%
NVDA221216C001200002022-10-07 11:45AM EDT120.0014.7014.7515.05-5.92-28.71%7292362.07%
NVDA221216C001250002022-10-07 11:56AM EDT125.0012.3112.2512.35-5.04-29.05%1,0252,58160.54%
NVDA221216C001300002022-10-07 11:55AM EDT130.0010.1010.0510.15-4.40-30.34%3302,52959.54%
NVDA221216C001350002022-10-07 11:47AM EDT135.008.058.108.20-3.93-32.80%5152,95058.40%
NVDA221216C001400002022-10-07 11:56AM EDT140.006.476.456.55-3.45-34.78%6954,51557.40%
NVDA221216C001450002022-10-07 11:35AM EDT145.005.205.105.20-2.82-35.16%4093,56056.65%
NVDA221216C001500002022-10-07 11:53AM EDT150.004.044.054.10-2.31-36.38%3785,21156.20%
NVDA221216C001550002022-10-07 11:52AM EDT155.003.203.103.20-1.85-36.63%1333,87955.48%
NVDA221216C001600002022-10-07 11:43AM EDT160.002.472.462.50-1.63-39.76%2744,75455.35%
NVDA221216C001650002022-10-07 11:43AM EDT165.001.901.921.96-1.20-38.71%1312,59655.21%
NVDA221216C001700002022-10-07 11:42AM EDT170.001.501.511.53-1.06-41.41%816,77455.19%
NVDA221216C001750002022-10-07 11:22AM EDT175.001.191.191.21-0.76-38.97%1154,08155.32%
NVDA221216C001800002022-10-07 11:43AM EDT180.000.930.940.96-0.57-38.00%744,78055.49%
NVDA221216C001850002022-10-07 11:30AM EDT185.000.770.750.78-0.48-38.40%893,80155.88%
NVDA221216C001900002022-10-07 11:30AM EDT190.000.640.610.62-0.33-34.02%92,78356.23%
NVDA221216C001950002022-10-07 11:42AM EDT195.000.500.490.52-0.26-34.21%301,77156.76%
NVDA221216C002000002022-10-07 11:58AM EDT200.000.420.410.43-0.19-31.15%3206,67557.37%
NVDA221216C002050002022-10-07 11:20AM EDT205.000.350.340.36-0.16-31.37%601,44957.96%
NVDA221216C002100002022-10-07 11:42AM EDT210.000.290.290.30-0.14-32.56%911,57158.59%
NVDA221216C002150002022-10-07 11:43AM EDT215.000.250.240.25-0.12-32.43%101,14359.08%
NVDA221216C002200002022-10-07 9:50AM EDT220.000.240.210.22-0.05-17.24%201,84859.96%
NVDA221216C002250002022-10-07 11:16AM EDT225.000.200.180.19-0.05-20.00%781,67960.55%
NVDA221216C002300002022-10-07 11:53AM EDT230.000.160.150.16-0.06-27.27%711,09461.04%
NVDA221216C002350002022-10-07 9:33AM EDT235.000.160.130.14-0.03-15.79%4154461.72%
NVDA221216C002400002022-10-06 3:29PM EDT240.000.170.120.130.00-61,02362.79%
NVDA221216C002450002022-10-07 9:32AM EDT245.000.120.100.11-0.02-14.29%2766163.09%
NVDA221216C002500002022-10-06 2:18PM EDT250.000.100.080.10-0.03-23.08%101,98763.48%
NVDA221216C002550002022-10-07 9:31AM EDT255.000.090.080.09-0.01-10.00%254664.65%
NVDA221216C002600002022-10-06 11:21AM EDT260.000.100.070.080.00-1068565.23%
NVDA221216C002650002022-10-06 12:23PM EDT265.000.080.060.070.00-2423165.63%
NVDA221216C002700002022-10-05 1:03PM EDT270.000.050.050.070.00-347866.41%
NVDA221216C002750002022-10-04 1:20PM EDT275.000.050.050.060.00-390467.19%
NVDA221216C002800002022-10-06 11:53AM EDT280.000.060.040.050.00-2856467.19%
NVDA221216C002850002022-10-04 3:11PM EDT285.000.040.030.050.00-231567.58%
NVDA221216C002900002022-10-03 10:08AM EDT290.000.050.030.050.00-137468.75%
NVDA221216C002950002022-10-06 1:02PM EDT295.000.040.030.040.00-25,39169.14%
NVDA221216C003000002022-10-07 11:04AM EDT300.000.030.030.040.00-41,94370.31%
NVDA221216C003050002022-09-30 12:46PM EDT305.000.030.020.040.00-420070.31%
NVDA221216C003100002022-09-29 11:40AM EDT310.000.040.020.040.00-5035471.48%
NVDA221216C003150002022-09-30 3:58PM EDT315.000.030.020.040.00-142472.66%
NVDA221216C003200002022-10-05 1:34PM EDT320.000.030.020.030.00-202,46072.66%
NVDA221216C003250002022-09-19 12:51PM EDT325.000.050.010.030.00-2059771.88%
NVDA221216C003300002022-10-06 2:47PM EDT330.000.030.010.030.00-52,08873.05%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA221216P000650002022-10-07 11:27AM EDT65.000.550.550.56+0.19+52.78%903,43483.79%
NVDA221216P000700002022-10-07 11:23AM EDT70.000.800.790.81+0.32+66.67%11576181.13%
NVDA221216P000750002022-10-07 11:27AM EDT75.001.081.101.11+0.40+58.82%711,28478.22%
NVDA221216P000800002022-10-07 11:42AM EDT80.001.521.521.53+0.53+53.54%11184375.83%
NVDA221216P000850002022-10-07 11:22AM EDT85.002.022.052.07+0.67+49.63%55798373.46%
NVDA221216P000900002022-10-07 11:56AM EDT90.002.762.722.76+0.91+49.19%805,37071.26%
NVDA221216P000950002022-10-07 11:52AM EDT95.003.603.603.65+1.12+45.16%372,73569.43%
NVDA221216P001000002022-10-07 11:52AM EDT100.004.654.654.75+1.47+46.23%4069,54767.60%
NVDA221216P001050002022-10-07 11:23AM EDT105.005.805.906.00+1.67+40.44%5604,06265.55%
NVDA221216P001100002022-10-07 11:51AM EDT110.007.527.457.55+2.22+41.89%1712,32763.90%
NVDA221216P001150002022-10-07 11:52AM EDT115.009.259.259.35+2.55+38.06%2932,78362.21%
NVDA221216P001200002022-10-07 11:51AM EDT120.0011.4511.4511.50+3.30+40.49%7258,69761.01%
NVDA221216P001250002022-10-07 11:52AM EDT125.0013.7513.8013.90+3.55+34.80%2834,49559.39%
NVDA221216P001300002022-10-07 11:49AM EDT130.0016.6416.4516.55+4.34+35.28%1376,56157.70%
NVDA221216P001350002022-10-07 11:42AM EDT135.0019.5519.5519.75+4.97+34.09%162,62956.99%
NVDA221216P001400002022-10-07 11:05AM EDT140.0021.8722.9523.10+4.53+26.12%166,21756.05%
NVDA221216P001450002022-10-07 10:35AM EDT145.0025.0526.5526.75+4.70+23.10%32,73755.07%
NVDA221216P001500002022-10-07 11:06AM EDT150.0029.3030.3530.70+6.60+29.07%1003,52354.18%
NVDA221216P001550002022-10-07 11:36AM EDT155.0034.2534.4534.80+7.80+29.49%625,14553.38%
NVDA221216P001600002022-10-07 11:55AM EDT160.0039.0738.9539.15+8.01+25.79%123,71253.69%
NVDA221216P001650002022-10-06 3:01PM EDT165.0035.8543.5543.750.00-33,53854.49%
NVDA221216P001700002022-10-06 1:26PM EDT170.0038.7548.1048.300.00-194,16054.05%
NVDA221216P001750002022-10-07 11:17AM EDT175.0052.1052.6553.00+7.70+17.34%322,62853.37%
NVDA221216P001800002022-10-07 11:55AM EDT180.0057.7056.8557.75+8.25+16.68%83,92755.54%
NVDA221216P001850002022-10-06 1:03PM EDT185.0052.8061.7062.650.00-42,92257.15%
NVDA221216P001900002022-10-06 3:48PM EDT190.0059.0066.7067.550.00-71,46750.39%
NVDA221216P001950002022-10-06 12:32PM EDT195.0063.2072.2072.550.00-165058.15%
NVDA221216P002000002022-10-06 11:26AM EDT200.0066.7075.9577.750.00-374266.72%
NVDA221216P002050002022-10-06 2:50PM EDT205.0073.9082.0582.900.00-3464.89%
NVDA221216P002100002022-10-05 3:54PM EDT210.0075.7586.9087.800.00-36264.87%
NVDA221216P002150002022-10-05 3:45PM EDT215.0082.7592.2592.600.00-875068.60%
NVDA221216P002200002022-09-14 3:47PM EDT220.0089.0597.2098.100.00-5274.80%
NVDA221216P002250002022-09-15 9:57AM EDT225.0093.28101.45102.700.00-1064.16%
NVDA221216P002300002022-09-29 1:47PM EDT230.00109.19106.35108.850.00-1678.30%
NVDA221216P002350002022-09-07 2:30PM EDT235.0099.30112.15114.250.00-320089.38%
NVDA221216P002400002022-09-12 2:36PM EDT240.0096.99117.05118.450.00-1284.96%
NVDA221216P002450002022-09-26 12:00PM EDT245.00121.00121.80123.700.00-1086.94%
NVDA221216P002500002022-09-23 3:58PM EDT250.00125.05127.05128.550.00-1489.70%
NVDA221216P002550002022-09-07 2:31PM EDT255.00120.50131.00132.850.00-48267.77%
NVDA221216P002600002022-08-31 3:02PM EDT260.00110.45135.45138.800.00-147078.22%
NVDA221216P002650002022-08-22 3:12PM EDT265.0094.40129.95132.950.00-1000.00%
NVDA221216P002700002022-09-09 12:57PM EDT270.00124.80146.25148.250.00-2085.30%
NVDA221216P002750002022-09-08 10:28AM EDT275.00137.50151.75153.200.00-2092.43%
NVDA221216P002800002022-08-18 11:30AM EDT280.0092.85147.40149.900.00-100.00%
NVDA221216P002850002022-09-02 9:57AM EDT285.00147.10160.00164.800.00-2093.90%
NVDA221216P002900002022-09-08 10:00AM EDT290.00153.00166.70169.050.00-10104.98%
NVDA221216P002950002022-08-31 9:47AM EDT295.00139.90170.35175.250.00-20105.23%
NVDA221216P003000002022-09-23 1:53PM EDT300.00176.42175.55178.900.00-1093.55%
NVDA221216P003050002022-08-29 9:58AM EDT305.00143.26179.10181.300.00-200.00%
NVDA221216P003100002022-07-26 10:16AM EDT310.00142.04135.20139.700.00-200.00%
NVDA221216P003150002022-06-09 9:33AM EDT315.00129.01155.50157.900.00-600.00%
NVDA221216P003200002022-08-08 12:13PM EDT320.00146.25182.35185.600.00-1800.00%
NVDA221216P003250002022-05-23 12:22PM EDT325.00157.39160.25162.200.00-130.00%
NVDA221216P003300002022-08-02 12:49PM EDT330.00141.45195.45197.550.00-200.00%