NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
535.60-0.46 (-0.09%)
At close: 4:00PM EST
535.60 0.00 (0.00%)
After hours: 5:38PM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00240000 | 2020-11-10 11:59AM EST | 240.00 | 298.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00250000 | 2020-11-10 11:59AM EST | 250.00 | 290.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00260000 | 2020-11-09 9:58AM EST | 260.00 | 329.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00270000 | 2020-10-28 2:56PM EST | 270.00 | 292.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00280000 | 2020-10-26 9:13AM EST | 280.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00290000 | 2020-11-09 2:47PM EST | 290.00 | 291.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00300000 | 2020-11-10 11:21AM EST | 300.00 | 248.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120C00310000 | 2020-09-28 11:16AM EST | 310.00 | 275.00 | 229.00 | 233.05 | 0.00 | - | 1 | 2 | 28.46% |
| NVDA230120C00320000 | 2020-11-09 3:36PM EST | 320.00 | 267.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120C00330000 | 2020-10-26 12:33PM EST | 330.00 | 238.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00340000 | 2020-11-06 9:51AM EST | 340.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00350000 | 2020-11-06 12:24PM EST | 350.00 | 267.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00360000 | 2020-10-28 8:34AM EST | 360.00 | 224.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00370000 | 2020-11-06 1:19PM EST | 370.00 | 259.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00380000 | 2020-11-05 1:38PM EST | 380.00 | 238.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00390000 | 2020-11-05 9:52AM EST | 390.00 | 237.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00400000 | 2020-11-10 1:20PM EST | 400.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230120C00410000 | 2020-10-28 2:45PM EST | 410.00 | 183.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120C00420000 | 2020-11-02 12:19PM EST | 420.00 | 169.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00430000 | 2020-10-28 10:19AM EST | 430.00 | 177.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00440000 | 2020-11-06 12:24PM EST | 440.00 | 169.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00450000 | 2020-11-10 3:56PM EST | 450.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230120C00460000 | 2020-10-30 11:38AM EST | 460.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00465000 | 2020-11-05 3:07PM EST | 465.00 | 193.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00470000 | 2020-11-10 10:27AM EST | 470.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00475000 | 2020-11-05 10:26AM EST | 475.00 | 186.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00480000 | 2020-11-02 10:23AM EST | 480.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120C00485000 | 2020-10-28 12:16PM EST | 485.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00490000 | 2020-11-03 10:52AM EST | 490.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00495000 | 2020-11-03 1:22PM EST | 495.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00500000 | 2020-11-10 3:59PM EST | 500.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| NVDA230120C00505000 | 2020-11-09 12:34PM EST | 505.00 | 175.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00510000 | 2020-11-10 10:59AM EST | 510.00 | 133.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230120C00515000 | 2020-11-06 9:35AM EST | 515.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120C00520000 | 2020-11-10 1:22PM EST | 520.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230120C00525000 | 2020-11-10 3:18PM EST | 525.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120C00530000 | 2020-11-10 2:17PM EST | 530.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230120C00535000 | 2020-11-09 10:44AM EST | 535.00 | 168.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120C00540000 | 2020-11-10 11:05AM EST | 540.00 | 126.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NVDA230120C00545000 | 2020-10-28 9:11AM EST | 545.00 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NVDA230120C00550000 | 2020-11-10 2:43PM EST | 550.00 | 120.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NVDA230120C00555000 | 2020-11-09 9:55AM EST | 555.00 | 114.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA230120C00560000 | 2020-11-10 1:13PM EST | 560.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA230120C00570000 | 2020-11-10 10:47AM EST | 570.00 | 110.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA230120C00580000 | 2020-11-10 3:56PM EST | 580.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA230120C00590000 | 2020-11-09 2:30PM EST | 590.00 | 130.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA230120C00600000 | 2020-11-10 2:35PM EST | 600.00 | 102.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NVDA230120C00610000 | 2020-11-05 9:30AM EST | 610.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA230120C00620000 | 2020-11-04 3:37PM EST | 620.00 | 134.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA230120C00630000 | 2020-11-06 11:38AM EST | 630.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA230120C00640000 | 2020-11-10 3:51PM EST | 640.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA230120C00650000 | 2020-11-10 3:20PM EST | 650.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA230120C00660000 | 2020-11-06 12:24PM EST | 660.00 | 86.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120C00680000 | 2020-11-10 12:51PM EST | 680.00 | 83.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA230120C00700000 | 2020-11-10 12:55PM EST | 700.00 | 78.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA230120C00720000 | 2020-11-10 3:51PM EST | 720.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA230120C00740000 | 2020-11-10 2:43PM EST | 740.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| NVDA230120C00760000 | 2020-11-10 2:24PM EST | 760.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| NVDA230120C00780000 | 2020-11-10 12:51PM EST | 780.00 | 63.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230120C00800000 | 2020-11-10 12:55PM EST | 800.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA230120C00820000 | 2020-11-10 2:59PM EST | 820.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA230120C00840000 | 2020-11-10 2:59PM EST | 840.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120P00240000 | 2020-11-10 3:46PM EST | 240.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA230120P00250000 | 2020-11-06 1:03PM EST | 250.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA230120P00260000 | 2020-10-27 10:58AM EST | 260.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA230120P00270000 | 2020-11-10 1:19PM EST | 270.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA230120P00280000 | 2020-11-09 2:34PM EST | 280.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120P00290000 | 2020-10-26 2:35PM EST | 290.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA230120P00300000 | 2020-11-10 1:19PM EST | 300.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA230120P00310000 | 2020-10-26 1:49PM EST | 310.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA230120P00320000 | 2020-09-20 11:02PM EST | 320.00 | 51.00 | 33.00 | 38.00 | 0.00 | - | - | 1 | 48.09% |
| NVDA230120P00330000 | 2020-11-10 3:51PM EST | 330.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA230120P00340000 | 2020-11-10 1:25PM EST | 340.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA230120P00350000 | 2020-11-06 1:57PM EST | 350.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120P00360000 | 2020-11-09 2:50PM EST | 360.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA230120P00370000 | 2020-10-23 11:37AM EST | 370.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA230120P00380000 | 2020-11-09 9:30AM EST | 380.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA230120P00390000 | 2020-11-10 10:04AM EST | 390.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA230120P00400000 | 2020-11-10 1:26PM EST | 400.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA230120P00410000 | 2020-11-05 9:54AM EST | 410.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA230120P00420000 | 2020-11-05 2:56PM EST | 420.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA230120P00430000 | 2020-11-06 9:49AM EST | 430.00 | 69.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA230120P00440000 | 2020-11-06 9:49AM EST | 440.00 | 73.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA230120P00450000 | 2020-11-06 3:20PM EST | 450.00 | 73.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA230120P00460000 | 2020-10-29 8:45AM EST | 460.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA230120P00465000 | 2020-09-20 11:02PM EST | 465.00 | 124.57 | 94.00 | 99.00 | 0.00 | - | - | 21 | 45.91% |
| NVDA230120P00470000 | 2020-11-09 3:51PM EST | 470.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA230120P00475000 | 2020-11-10 12:49PM EST | 475.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA230120P00480000 | 2020-11-10 1:31PM EST | 480.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA230120P00485000 | 2020-11-10 12:51PM EST | 485.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA230120P00490000 | 2020-11-10 12:51PM EST | 490.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA230120P00495000 | 2020-11-10 12:51PM EST | 495.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA230120P00500000 | 2020-11-10 11:13AM EST | 500.00 | 114.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA230120P00505000 | 2020-10-06 2:55PM EST | 505.00 | 125.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| NVDA230120P00510000 | 2020-11-03 10:09AM EST | 510.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA230120P00515000 | 2020-10-05 2:56PM EST | 515.00 | 131.45 | 111.50 | 115.50 | 0.00 | - | - | 1 | 41.61% |
| NVDA230120P00520000 | 2020-11-05 9:53AM EST | 520.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA230120P00525000 | 2020-11-10 10:46AM EST | 525.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA230120P00530000 | 2020-11-06 1:52PM EST | 530.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NVDA230120P00535000 | 2020-10-05 2:56PM EST | 535.00 | 143.45 | 122.50 | 127.00 | 0.00 | - | 3 | 4 | 41.40% |
| NVDA230120P00540000 | 2020-11-05 2:38PM EST | 540.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00545000 | 2020-10-12 11:46AM EST | 545.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00550000 | 2020-11-09 12:27PM EST | 550.00 | 134.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00555000 | 2020-11-05 9:43AM EST | 555.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00560000 | 2020-11-10 2:22PM EST | 560.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00570000 | 2020-11-10 3:38PM EST | 570.00 | 161.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00580000 | 2020-10-30 12:40PM EST | 580.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00600000 | 2020-11-05 12:12PM EST | 600.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00610000 | 2020-11-03 9:49AM EST | 610.00 | 193.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00620000 | 2020-10-28 1:48PM EST | 620.00 | 203.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00630000 | 2020-10-28 12:06PM EST | 630.00 | 209.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230120P00660000 | 2020-10-09 9:57AM EST | 660.00 | 221.85 | 188.50 | 197.00 | 0.00 | - | 1 | 2 | 36.44% |
| NVDA230120P00680000 | 2020-11-06 2:49PM EST | 680.00 | 207.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00700000 | 2020-10-30 8:42AM EST | 700.00 | 263.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00720000 | 2020-09-20 11:02PM EST | 720.00 | 307.27 | 259.50 | 264.00 | 0.00 | - | - | 1 | 43.26% |
| NVDA230120P00740000 | 2020-09-24 8:36AM EST | 740.00 | 321.50 | 272.00 | 276.00 | 0.00 | - | 1 | 1 | 42.02% |
| NVDA230120P00780000 | 2020-09-20 11:02PM EST | 780.00 | 347.23 | 306.00 | 310.00 | 0.00 | - | - | 5 | 42.57% |
| NVDA230120P00800000 | 2020-11-05 10:25AM EST | 800.00 | 302.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230120P00820000 | 2020-11-09 3:12PM EST | 820.00 | 323.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00840000 | 2020-11-09 3:12PM EST | 840.00 | 339.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
