Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
592.49+11.57 (+1.99%)
At close: 4:00PM EDT

592.27 -0.22 (-0.04%)
After hours: 4:10PM EDT

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120C002400002021-05-07 1:15PM EDT240.00358.00359.40362.45+4.00+1.13%110351.19%
NVDA230120C002500002021-05-05 10:45AM EDT250.00349.00350.10353.350.00-29650.31%
NVDA230120C002600002021-05-05 9:48AM EDT260.00340.10341.10344.250.00-205749.38%
NVDA230120C002700002021-05-04 2:06PM EDT270.00309.95332.15335.200.00-12648.49%
NVDA230120C002800002021-05-06 1:21PM EDT280.00307.50323.15326.300.00-118247.73%
NVDA230120C002900002021-03-26 1:27PM EDT290.00235.02331.70335.200.00-13160.28%
NVDA230120C003000002021-05-07 3:27PM EDT300.00306.00305.80308.85+18.45+6.42%136046.41%
NVDA230120C003100002021-05-03 11:42AM EDT310.00302.00293.50300.250.00-2845.79%
NVDA230120C003200002021-04-14 10:40AM EDT320.00333.08268.80271.250.00-2180.00%
NVDA230120C003300002021-05-04 2:49PM EDT330.00262.99280.30283.550.00-14144.79%
NVDA230120C003400002021-05-04 11:36AM EDT340.00246.90272.00275.350.00-42344.31%
NVDA230120C003500002021-05-07 11:59AM EDT350.00265.00264.15267.35+8.00+3.11%38643.91%
NVDA230120C003600002021-05-07 11:59AM EDT360.00259.85255.95259.45-24.65-8.66%114643.51%
NVDA230120C003700002021-05-04 3:50PM EDT370.00230.80248.55251.700.00-72143.15%
NVDA230120C003800002021-05-04 12:59PM EDT380.00218.39240.80244.100.00-310642.81%
NVDA230120C003900002021-04-16 3:10PM EDT390.00276.71233.50236.700.00-14142.53%
NVDA230120C004000002021-05-07 9:30AM EDT400.00225.70226.30229.40+5.79+2.63%126142.23%
NVDA230120C004100002021-05-04 3:25PM EDT410.00202.00218.90222.300.00-36341.98%
NVDA230120C004200002021-05-05 9:39AM EDT420.00208.60212.20215.350.00-19441.74%
NVDA230120C004300002021-04-26 12:38PM EDT430.00227.14205.40208.600.00-110041.54%
NVDA230120C004400002021-05-04 2:46PM EDT440.00183.80198.95202.000.00-25841.34%
NVDA230120C004500002021-05-05 11:53AM EDT450.00191.33192.40195.550.00-221941.16%
NVDA230120C004600002021-05-05 9:30AM EDT460.00188.68186.25189.35+4.63+2.52%115441.02%
NVDA230120C004650002021-04-13 9:59AM EDT465.00212.54183.35186.300.00-15440.95%
NVDA230120C004700002021-05-04 12:58PM EDT470.00162.58180.35183.500.00-115140.97%
NVDA230120C004750002021-04-23 3:00PM EDT475.00194.90177.35180.500.00-15140.89%
NVDA230120C004800002021-05-04 11:36AM EDT480.00179.12174.45177.25+14.92+9.09%154140.70%
NVDA230120C004850002021-05-06 11:04AM EDT485.00160.00171.55174.450.00-55140.67%
NVDA230120C004900002021-05-04 11:44AM EDT490.00148.70168.70171.800.00-210840.69%
NVDA230120C004950002021-05-04 11:44AM EDT495.00146.12165.60168.750.00-24140.54%
NVDA230120C005000002021-05-06 12:35PM EDT500.00164.25162.85166.00+7.15+4.55%81,33540.50%
NVDA230120C005050002021-04-23 10:47AM EDT505.00173.15160.35166.500.00-17741.67%
NVDA230120C005100002021-05-03 12:43PM EDT510.00160.00157.75160.550.00-312240.38%
NVDA230120C005150002021-05-04 9:45AM EDT515.00143.16154.85157.900.00-137340.33%
NVDA230120C005200002021-05-07 12:52PM EDT520.00155.05152.55155.25+21.35+15.97%325740.27%
NVDA230120C005250002021-05-04 3:27PM EDT525.00151.65150.00152.65+15.15+11.10%115240.22%
NVDA230120C005300002021-04-29 3:01PM EDT530.00165.35147.50150.100.00-127740.17%
NVDA230120C005350002021-05-04 11:02AM EDT535.00146.05144.95146.95+16.50+12.74%320539.90%
NVDA230120C005400002021-05-07 3:48PM EDT540.00143.84142.60144.35+10.24+7.66%322239.81%
NVDA230120C005450002021-05-03 9:40AM EDT545.00151.50140.10142.800.00-216340.08%
NVDA230120C005500002021-05-06 2:34PM EDT550.00138.88137.70140.40+11.35+8.90%21,10240.04%
NVDA230120C005550002021-05-04 2:29PM EDT555.00123.20135.35138.100.00-220340.02%
NVDA230120C005600002021-05-06 11:11AM EDT560.00123.30133.05135.800.00-125939.99%
NVDA230120C005700002021-05-07 12:52PM EDT570.00131.15123.95132.85+15.15+13.06%637740.46%
NVDA230120C005800002021-05-06 10:39AM EDT580.00119.50123.90126.900.00-1531339.86%
NVDA230120C005900002021-05-05 2:18PM EDT590.00121.66120.00125.50+10.16+9.11%119640.75%
NVDA230120C006000002021-05-07 12:48PM EDT600.00114.30115.60118.55+4.77+4.35%1396639.74%
NVDA230120C006100002021-05-07 2:30PM EDT610.00110.79111.60114.55+3.38+3.15%511939.68%
NVDA230120C006200002021-05-07 10:35AM EDT620.00112.30107.50110.70+9.60+9.35%116939.64%
NVDA230120C006300002021-05-06 2:57PM EDT630.00105.87104.35110.00+9.44+9.79%522840.58%
NVDA230120C006400002021-05-06 2:57PM EDT640.0092.83100.70103.300.00-6625639.53%
NVDA230120C006500002021-05-07 12:48PM EDT650.0095.5596.9599.00+2.32+2.49%552139.22%
NVDA230120C006600002021-05-07 11:54AM EDT660.0096.2393.4096.10+6.23+6.92%122739.34%
NVDA230120C006800002021-05-06 1:27PM EDT680.0078.8087.0089.850.00-307939.32%
NVDA230120C007000002021-05-07 3:12PM EDT700.0081.6881.1583.70+7.23+9.71%1864239.21%
NVDA230120C007200002021-05-07 2:33PM EDT720.0075.4075.6078.00+5.12+7.29%152739.12%
NVDA230120C007400002021-05-06 3:16PM EDT740.0065.4770.3572.700.00-2325839.04%
NVDA230120C007600002021-05-06 3:27PM EDT760.0060.5065.5067.850.00-614939.00%
NVDA230120C007800002021-05-06 1:25PM EDT780.0057.8061.0063.250.00-3250638.94%
NVDA230120C008000002021-05-07 10:33AM EDT800.0060.0056.8059.25+7.50+14.29%128738.99%
NVDA230120C008200002021-05-07 3:12PM EDT820.0053.5252.9055.05+6.02+12.67%13442238.87%
NVDA230120C008400002021-05-06 10:03AM EDT840.0051.2949.2551.40+6.19+13.73%334138.85%
NVDA230120C008600002021-05-07 10:35AM EDT860.0048.7545.9548.05+4.25+9.55%330438.85%
NVDA230120C008800002021-05-04 3:59PM EDT880.0040.4042.8545.150.00-17438.93%
NVDA230120C009000002021-05-07 10:35AM EDT900.0042.5340.0041.90+3.74+9.64%420538.81%
NVDA230120C009200002021-05-04 3:18PM EDT920.0034.3937.4039.550.00-212138.95%
NVDA230120C009400002021-05-05 3:56PM EDT940.0032.0034.9536.650.00-340938.81%
NVDA230120C009600002021-05-06 12:55PM EDT960.0031.9532.7534.350.00-25138.83%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120P002400002021-05-07 11:53AM EDT240.004.064.054.50-0.64-13.62%159042.61%
NVDA230120P002500002021-05-06 11:08AM EDT250.005.984.455.250.00-217242.25%
NVDA230120P002600002021-05-06 1:52PM EDT260.006.405.206.050.00-725241.85%
NVDA230120P002700002021-04-28 10:22AM EDT270.006.726.056.950.00-112341.49%
NVDA230120P002800002021-05-03 1:00PM EDT280.008.407.058.000.00-126241.22%
NVDA230120P002900002021-05-05 12:10PM EDT290.009.908.109.100.00-117240.89%
NVDA230120P003000002021-05-04 3:47PM EDT300.009.809.3010.35-1.72-14.93%127440.63%
NVDA230120P003100002021-05-06 10:52AM EDT310.0012.6510.6011.700.00-122540.36%
NVDA230120P003200002021-05-05 3:22PM EDT320.0013.7012.3013.250.00-79440.18%
NVDA230120P003300002021-05-06 10:20AM EDT330.0016.4013.3518.000.00-18842.49%
NVDA230120P003400002021-05-05 3:10PM EDT340.0017.0015.3016.550.00-148139.67%
NVDA230120P003500002021-05-04 2:48PM EDT350.0020.2517.1518.450.00-141239.48%
NVDA230120P003600002021-04-20 12:11PM EDT360.0021.2119.1020.450.00-16939.27%
NVDA230120P003700002021-04-22 2:33PM EDT370.0023.8821.2522.650.00-160439.10%
NVDA230120P003800002021-05-06 1:43PM EDT380.0024.6023.5025.00-1.85-6.99%335638.94%
NVDA230120P003900002021-05-04 1:45PM EDT390.0031.3025.9527.450.00-2033638.75%
NVDA230120P004000002021-05-07 11:23AM EDT400.0028.9628.5030.20-3.04-9.50%111,55138.66%
NVDA230120P004100002021-05-03 12:58PM EDT410.0032.5028.3536.200.00-2026640.17%
NVDA230120P004200002021-05-03 12:45PM EDT420.0036.2034.2535.900.00-217738.34%
NVDA230120P004300002021-05-04 1:45PM EDT430.0044.2037.3039.100.00-13932638.24%
NVDA230120P004400002021-05-07 2:56PM EDT440.0041.5540.6042.40-5.95-12.53%2028038.12%
NVDA230120P004500002021-05-07 2:56PM EDT450.0045.1544.0045.90-4.55-9.15%201,90638.02%
NVDA230120P004600002021-05-04 10:47AM EDT460.0055.4547.6549.550.00-238637.92%
NVDA230120P004650002021-04-26 2:20PM EDT465.0048.7949.5051.450.00-114937.88%
NVDA230120P004700002021-04-28 10:11AM EDT470.0049.2551.4553.500.00-630637.88%
NVDA230120P004750002021-04-22 1:45PM EDT475.0056.3653.4055.400.00-110937.80%
NVDA230120P004800002021-04-30 3:51PM EDT480.0056.0455.4057.500.00-317937.80%
NVDA230120P004850002021-04-15 3:04PM EDT485.0050.8557.4559.500.00-93637.73%
NVDA230120P004900002021-05-07 2:58PM EDT490.0062.3059.6061.60-3.00-4.59%209337.69%
NVDA230120P004950002021-04-23 2:43PM EDT495.0062.5361.6563.800.00-15837.67%
NVDA230120P005000002021-05-07 2:58PM EDT500.0066.5563.9565.85-4.15-5.87%201,38937.58%
NVDA230120P005050002021-04-28 9:38AM EDT505.0065.5066.1568.000.00-19537.52%
NVDA230120P005100002021-05-03 11:25AM EDT510.0071.0068.3070.450.00-14837.55%
NVDA230120P005150002021-04-28 1:56PM EDT515.0079.1570.7072.850.00-55137.55%
NVDA230120P005200002021-04-30 3:14PM EDT520.0073.9073.0575.200.00-110637.52%
NVDA230120P005250002021-05-04 9:55AM EDT525.0082.4075.4077.550.00-53537.47%
NVDA230120P005300002021-04-29 11:56AM EDT530.0081.2577.7579.80+3.75+4.84%16737.38%
NVDA230120P005350002021-05-06 12:34PM EDT535.0086.0080.3082.350.00-14137.38%
NVDA230120P005400002021-05-04 3:07PM EDT540.0083.4282.7585.00-9.68-10.40%24537.40%
NVDA230120P005450002021-05-04 10:01AM EDT545.0096.0085.3087.350.00-117037.30%
NVDA230120P005500002021-05-05 3:28PM EDT550.0088.5287.9590.20-7.13-7.45%168837.37%
NVDA230120P005550002021-05-04 9:40AM EDT555.0098.0090.4092.500.00-210037.23%
NVDA230120P005600002021-05-05 10:41AM EDT560.0097.7593.0595.300.00-336737.25%
NVDA230120P005700002021-05-07 3:17PM EDT570.0099.2594.60100.50-10.00-9.15%1357737.12%
NVDA230120P005800002021-05-04 11:25AM EDT580.00105.50103.95106.15-11.60-9.91%111137.10%
NVDA230120P005900002021-04-28 11:36AM EDT590.00111.50109.60112.10+3.69+3.42%15837.13%
NVDA230120P006000002021-05-07 9:50AM EDT600.00117.56115.40117.80-0.69-0.58%1814937.04%
NVDA230120P006100002021-04-28 3:34PM EDT610.00117.65121.35123.900.00-16237.03%
NVDA230120P006200002021-05-07 11:54AM EDT620.00128.42127.45130.00-8.08-5.92%28836.98%
NVDA230120P006300002021-04-23 3:40PM EDT630.00145.60133.60136.300.00-13936.96%
NVDA230120P006400002021-05-04 10:12AM EDT640.00155.70139.95142.600.00-53436.89%
NVDA230120P006500002021-05-05 3:17PM EDT650.00156.00146.35149.050.00-19136.84%
NVDA230120P006600002021-05-07 11:54AM EDT660.00153.42152.85155.60-9.08-5.59%21836.78%
NVDA230120P006800002021-05-05 11:24AM EDT680.00169.95166.30169.15-2.35-1.36%21736.70%
NVDA230120P007000002021-04-29 11:38AM EDT700.00175.95180.15183.100.00-25936.61%
NVDA230120P007200002021-05-04 3:27PM EDT720.00211.60194.40197.350.00-12436.49%
NVDA230120P007400002021-04-22 1:07PM EDT740.00206.45205.85211.850.00-3636.32%
NVDA230120P007800002021-04-30 3:07PM EDT780.00237.62236.45246.450.00-1837.53%
NVDA230120P008000002021-04-26 1:27PM EDT800.00247.06254.90258.200.00-35636.07%
NVDA230120P008200002021-04-20 2:15PM EDT820.00271.15270.90274.250.00-1535.98%
NVDA230120P008400002021-04-27 3:09PM EDT840.00279.05287.20290.600.00-13435.90%
NVDA230120P008600002021-02-23 11:23AM EDT860.00364.87378.45384.950.00-2261.13%
NVDA230120P009000002021-04-26 11:31AM EDT900.00327.24337.90341.200.00-14835.65%
NVDA230120P009200002021-04-20 10:53AM EDT920.00350.45355.25358.550.00--235.59%
NVDA230120P009400002021-04-28 10:38AM EDT940.00391.45373.05376.100.00-1935.52%
NVDA230120P009600002021-04-20 2:58PM EDT960.00409.40390.50393.850.00-11135.47%