Australia markets open in 8 hours 40 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.58+16.28 (+3.06%)
At close: 4:00PM EST

556.39 +7.81 (1.42%)
Pre-market: 9:20AM EST

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120C002400002021-02-26 11:07AM EST240.00323.750.000.000.00-2650.00%
NVDA230120C002500002021-02-26 12:04PM EST250.00314.000.000.000.00-5810.00%
NVDA230120C002600002021-02-02 9:33AM EST260.00295.000.000.000.00-1390.00%
NVDA230120C002700002021-02-25 2:32PM EST270.00291.000.000.000.00-5260.00%
NVDA230120C002800002021-02-08 3:43PM EST280.00317.350.000.000.00-11820.00%
NVDA230120C002900002021-02-08 12:37PM EST290.00306.000.000.000.00-2270.00%
NVDA230120C003000002021-02-26 12:49PM EST300.00280.000.000.000.00-51340.00%
NVDA230120C003100002021-02-25 3:50PM EST310.00258.300.000.000.00-670.00%
NVDA230120C003200002021-02-10 12:14PM EST320.00295.200.000.000.00-1150.00%
NVDA230120C003300002021-02-25 2:00PM EST330.00245.030.000.000.00-280.00%
NVDA230120C003400002021-02-25 11:14AM EST340.00254.000.000.000.00-7270.00%
NVDA230120C003500002021-02-26 12:45PM EST350.00244.000.000.000.00-2630.00%
NVDA230120C003600002021-02-24 11:54AM EST360.00248.000.000.000.00-1270.00%
NVDA230120C003700002021-02-26 9:52AM EST370.00225.750.000.000.00-2150.00%
NVDA230120C003800002021-02-26 11:15AM EST380.00220.350.000.000.00-1190.00%
NVDA230120C003900002021-02-26 1:13PM EST390.00219.300.000.000.00-1400.00%
NVDA230120C004000002021-02-26 2:37PM EST400.00211.000.000.000.00-61320.00%
NVDA230120C004100002021-02-23 2:52PM EST410.00214.250.000.000.00-1520.00%
NVDA230120C004200002021-02-26 2:17PM EST420.00199.000.000.000.00-1480.00%
NVDA230120C004300002021-02-26 10:02AM EST430.00190.300.000.000.00-2490.00%
NVDA230120C004400002021-02-24 10:08AM EST440.00192.700.000.000.00-1340.00%
NVDA230120C004500002021-02-26 3:51PM EST450.00188.000.000.000.00-31720.00%
NVDA230120C004600002021-02-25 2:16PM EST460.00172.420.000.000.00-21100.00%
NVDA230120C004650002021-02-17 9:51AM EST465.00223.000.000.000.00-190.00%
NVDA230120C004700002021-02-25 1:43PM EST470.00161.300.000.000.00-11280.00%
NVDA230120C004750002021-02-25 1:38PM EST475.00163.410.000.000.00-1180.00%
NVDA230120C004800002021-02-26 3:45PM EST480.00170.400.000.000.00-15090.00%
NVDA230120C004850002021-02-11 2:50PM EST485.00210.650.000.000.00-10250.00%
NVDA230120C004900002021-02-23 10:20AM EST490.00166.410.000.000.00-2770.00%
NVDA230120C004950002021-02-26 1:27PM EST495.00164.950.000.000.00-1180.00%
NVDA230120C005000002021-02-26 3:57PM EST500.00162.000.000.000.00-348580.00%
NVDA230120C005050002021-02-25 2:59PM EST505.00151.000.000.000.00-1130.00%
NVDA230120C005100002021-02-26 3:48PM EST510.00159.050.000.000.00-1960.00%
NVDA230120C005150002021-02-26 1:36PM EST515.00155.900.000.000.00-13040.00%
NVDA230120C005200002021-02-26 9:49AM EST520.00150.000.000.000.00-21640.00%
NVDA230120C005250002021-02-26 10:16AM EST525.00146.140.000.000.00-2780.00%
NVDA230120C005300002021-02-26 3:05PM EST530.00147.550.000.000.00-152390.00%
NVDA230120C005350002021-02-26 2:34PM EST535.00144.060.000.000.00-7890.00%
NVDA230120C005400002021-02-26 12:17PM EST540.00144.500.000.000.00-81920.00%
NVDA230120C005450002021-02-26 3:08PM EST545.00143.000.000.000.00-11910.00%
NVDA230120C005500002021-02-26 3:54PM EST550.00145.400.000.000.00-638730.05%
NVDA230120C005550002021-02-26 12:34PM EST555.00140.000.000.000.00-41200.20%
NVDA230120C005600002021-02-26 12:01PM EST560.00135.050.000.000.00-261980.39%
NVDA230120C005700002021-02-26 2:20PM EST570.00130.450.000.000.00-25990.78%
NVDA230120C005800002021-02-26 2:20PM EST580.00126.950.000.000.00-411530.78%
NVDA230120C005900002021-02-26 1:55PM EST590.00128.630.000.000.00-81250.78%
NVDA230120C006000002021-02-26 3:52PM EST600.00119.900.000.000.00-178151.56%
NVDA230120C006100002021-02-26 11:44AM EST610.00121.150.000.000.00-1751.56%
NVDA230120C006200002021-02-26 12:50PM EST620.00116.000.000.000.00-4551.56%
NVDA230120C006300002021-02-26 11:02AM EST630.00110.800.000.000.00-1351.56%
NVDA230120C006400002021-02-25 3:26PM EST640.00101.310.000.000.00-51691.56%
NVDA230120C006500002021-02-26 9:33AM EST650.00107.740.000.000.00-42763.13%
NVDA230120C006600002021-02-26 10:34AM EST660.0098.330.000.000.00-11893.13%
NVDA230120C006800002021-02-26 1:31PM EST680.0099.000.000.000.00-10743.13%
NVDA230120C007000002021-02-26 3:47PM EST700.0094.190.000.000.00-154123.13%
NVDA230120C007200002021-02-26 11:37AM EST720.0085.900.000.000.00-12693.13%
NVDA230120C007400002021-02-26 9:31AM EST740.0086.800.000.000.00-11833.13%
NVDA230120C007600002021-02-24 9:34AM EST760.0085.100.000.000.00-31376.25%
NVDA230120C007800002021-02-25 2:08PM EST780.0074.450.000.000.00-24866.25%
NVDA230120C008000002021-02-26 2:58PM EST800.0071.000.000.000.00-262596.25%
NVDA230120C008200002021-02-25 12:37PM EST820.0064.000.000.000.00-11396.25%
NVDA230120C008400002021-02-26 3:05PM EST840.0064.070.000.000.00-13146.25%
NVDA230120C008600002021-02-25 11:22AM EST860.0063.720.000.000.00-412846.25%
NVDA230120C008800002021-02-25 12:40PM EST880.0057.700.000.000.00-4516.25%
NVDA230120C009000002021-02-26 2:18PM EST900.0054.500.000.000.00-51626.25%
NVDA230120C009200002021-02-25 1:15PM EST920.0051.250.000.000.00-576.25%
NVDA230120C009400002021-02-26 3:48PM EST940.0051.500.000.000.00-4516.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120P002400002021-02-26 3:39PM EST240.0011.000.000.000.00-4229412.50%
NVDA230120P002500002021-02-26 1:03PM EST250.0012.400.000.000.00-111412.50%
NVDA230120P002600002021-02-25 11:39AM EST260.0013.600.000.000.00-26612.50%
NVDA230120P002700002021-02-26 3:56PM EST270.0015.750.000.000.00-412112.50%
NVDA230120P002800002021-02-25 10:25AM EST280.0017.650.000.000.00-42312.50%
NVDA230120P002900002021-02-25 2:25PM EST290.0022.400.000.000.00-6226.25%
NVDA230120P003000002021-02-26 1:44PM EST300.0023.000.000.000.00-241146.25%
NVDA230120P003100002021-02-23 9:30AM EST310.0028.600.000.000.00-1336.25%
NVDA230120P003200002021-02-26 11:42AM EST320.0028.500.000.000.00-20376.25%
NVDA230120P003300002021-02-12 12:39PM EST330.0026.890.000.000.00-1586.25%
NVDA230120P003400002021-02-25 10:15AM EST340.0032.550.000.000.00-12946.25%
NVDA230120P003500002021-02-26 3:10PM EST350.0037.460.000.000.00-11796.25%
NVDA230120P003600002021-02-25 1:54PM EST360.0044.130.000.000.00-1746.25%
NVDA230120P003700002021-02-25 3:17PM EST370.0047.770.000.000.00-675656.25%
NVDA230120P003800002021-02-23 9:30AM EST380.0047.720.000.000.00-1896.25%
NVDA230120P003900002021-02-25 1:51PM EST390.0055.100.000.000.00-52846.25%
NVDA230120P004000002021-02-26 1:38PM EST400.0055.990.000.000.00-15103.13%
NVDA230120P004100002021-02-25 3:46PM EST410.0064.660.000.000.00-1433.13%
NVDA230120P004200002021-02-10 12:35PM EST420.0056.600.000.000.00-1523.13%
NVDA230120P004300002021-02-25 9:41AM EST430.0064.600.000.000.00-11043.13%
NVDA230120P004400002021-02-26 1:11PM EST440.0073.650.000.000.00-102093.13%
NVDA230120P004500002021-02-26 3:10PM EST450.0077.710.000.000.00-614173.13%
NVDA230120P004600002021-02-18 1:02PM EST460.0075.850.000.000.00-153193.13%
NVDA230120P004650002021-02-08 9:49AM EST465.0075.500.000.000.00-1273.13%
NVDA230120P004700002021-02-23 1:57PM EST470.0087.700.000.000.00-512013.13%
NVDA230120P004750002021-02-25 9:30AM EST475.0085.150.000.000.00-1771.56%
NVDA230120P004800002021-02-22 3:11PM EST480.0085.150.000.000.00-161.56%
NVDA230120P004850002021-02-05 3:10PM EST485.0092.350.000.000.00-1181.56%
NVDA230120P004900002021-02-17 1:59PM EST490.0088.000.000.000.00-1361.56%
NVDA230120P004950002021-02-17 9:53AM EST495.0086.450.000.000.00-20251.56%
NVDA230120P005000002021-02-26 10:55AM EST500.00106.000.000.000.00-47431.56%
NVDA230120P005050002021-02-26 9:48AM EST505.00108.450.000.000.00-1181.56%
NVDA230120P005100002021-02-26 10:23AM EST510.00113.520.000.000.00-1201.56%
NVDA230120P005150002021-02-18 3:54PM EST515.00101.250.000.000.00-37460.78%
NVDA230120P005200002021-02-26 2:14PM EST520.00114.750.000.000.00-3180.78%
NVDA230120P005250002021-02-18 2:40PM EST525.00107.660.000.000.00-180.78%
NVDA230120P005300002021-02-25 2:54PM EST530.00126.500.000.000.00-180.39%
NVDA230120P005350002021-02-26 3:12PM EST535.00125.650.000.000.00-2180.39%
NVDA230120P005400002021-02-26 10:59AM EST540.00128.750.000.000.00-2260.20%
NVDA230120P005450002021-02-17 12:44PM EST545.00116.190.000.000.00-1420.10%
NVDA230120P005500002021-02-26 12:40PM EST550.00131.800.000.000.00-14640.00%
NVDA230120P005550002021-02-26 10:31AM EST555.00140.970.000.000.00-1830.00%
NVDA230120P005600002021-02-25 9:48AM EST560.00132.950.000.000.00-1400.00%
NVDA230120P005700002021-02-22 9:44AM EST570.00127.500.000.000.00-1390.00%
NVDA230120P005800002021-02-26 1:55PM EST580.00148.370.000.000.00-3150.00%
NVDA230120P005900002021-02-26 1:55PM EST590.00154.900.000.000.00-3120.00%
NVDA230120P006000002021-02-26 10:48AM EST600.00166.920.000.000.00-3390.00%
NVDA230120P006100002021-02-25 1:41PM EST610.00180.000.000.000.00-3380.00%
NVDA230120P006200002021-02-10 3:41PM EST620.00161.550.000.000.00-13440.00%
NVDA230120P006300002021-02-17 11:49AM EST630.00169.300.000.000.00-460.00%
NVDA230120P006400002021-02-26 10:27AM EST640.00198.150.000.000.00-110.00%
NVDA230120P006500002021-02-23 2:33PM EST650.00196.210.000.000.00-6530.00%
NVDA230120P006600002021-02-10 3:39PM EST660.00187.500.000.000.00-12130.00%
NVDA230120P006800002021-02-23 9:30AM EST680.00218.700.000.000.00-310.00%
NVDA230120P007000002021-02-19 11:50AM EST700.00208.720.000.000.00-660.00%
NVDA230120P007200002021-01-21 10:54AM EST720.00243.00224.20228.600.00-2236.41%
NVDA230120P007400002020-09-24 8:36AM EST740.00321.50272.00276.000.00-1147.20%
NVDA230120P007800002020-12-28 3:46PM EST780.00309.50310.50316.750.00-2750.22%
NVDA230120P008000002020-11-05 10:25AM EST800.00302.83309.50314.500.00--143.89%
NVDA230120P008200002021-02-02 9:34AM EST820.00331.730.000.000.00-140.00%
NVDA230120P008400002021-02-02 9:34AM EST840.00312.450.000.000.00-30360.00%
NVDA230120P008600002021-02-23 10:23AM EST860.00364.870.000.000.00-220.00%
NVDA230120P009000002021-02-10 1:49PM EST900.00372.120.000.000.00-110.00%
NVDA230120P009400002021-02-26 1:01PM EST940.00431.150.000.000.00-220.00%