Australia Markets open in 21 mins

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

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120C002400002020-11-10 11:59AM EST240.00298.270.000.000.00-100.00%
NVDA230120C002500002020-11-10 11:59AM EST250.00290.240.000.000.00-100.00%
NVDA230120C002600002020-11-09 9:58AM EST260.00329.050.000.000.00-100.00%
NVDA230120C002700002020-10-28 2:56PM EST270.00292.390.000.000.00-200.00%
NVDA230120C002800002020-10-26 9:13AM EST280.00284.000.000.000.00-200.00%
NVDA230120C002900002020-11-09 2:47PM EST290.00291.000.000.000.00-200.00%
NVDA230120C003000002020-11-10 11:21AM EST300.00248.500.000.000.00-400.00%
NVDA230120C003100002020-09-28 11:16AM EST310.00275.00229.00233.050.00-1228.46%
NVDA230120C003200002020-11-09 3:36PM EST320.00267.800.000.000.00-400.00%
NVDA230120C003300002020-10-26 12:33PM EST330.00238.430.000.000.00-200.00%
NVDA230120C003400002020-11-06 9:51AM EST340.00258.000.000.000.00-100.00%
NVDA230120C003500002020-11-06 12:24PM EST350.00267.340.000.000.00-100.00%
NVDA230120C003600002020-10-28 8:34AM EST360.00224.500.000.000.00-200.00%
NVDA230120C003700002020-11-06 1:19PM EST370.00259.650.000.000.00-100.00%
NVDA230120C003800002020-11-05 1:38PM EST380.00238.040.000.000.00-100.00%
NVDA230120C003900002020-11-05 9:52AM EST390.00237.820.000.000.00-100.00%
NVDA230120C004000002020-11-10 1:20PM EST400.00187.000.000.000.00-500.00%
NVDA230120C004100002020-10-28 2:45PM EST410.00183.580.000.000.00-400.00%
NVDA230120C004200002020-11-02 12:19PM EST420.00169.300.000.000.00-100.00%
NVDA230120C004300002020-10-28 10:19AM EST430.00177.540.000.000.00-100.00%
NVDA230120C004400002020-11-06 12:24PM EST440.00169.230.000.000.00-100.00%
NVDA230120C004500002020-11-10 3:56PM EST450.00157.500.000.000.00-1000.00%
NVDA230120C004600002020-10-30 11:38AM EST460.00152.000.000.000.00-200.00%
NVDA230120C004650002020-11-05 3:07PM EST465.00193.080.000.000.00-100.00%
NVDA230120C004700002020-11-10 10:27AM EST470.00151.500.000.000.00-200.00%
NVDA230120C004750002020-11-05 10:26AM EST475.00186.250.000.000.00-100.00%
NVDA230120C004800002020-11-02 10:23AM EST480.00197.250.000.000.00-200.00%
NVDA230120C004850002020-10-28 12:16PM EST485.00150.000.000.000.00-100.00%
NVDA230120C004900002020-11-03 10:52AM EST490.00150.000.000.000.00-100.00%
NVDA230120C004950002020-11-03 1:22PM EST495.00148.000.000.000.00-100.00%
NVDA230120C005000002020-11-10 3:59PM EST500.00137.200.000.000.00-13400.00%
NVDA230120C005050002020-11-09 12:34PM EST505.00175.750.000.000.00-100.00%
NVDA230120C005100002020-11-10 10:59AM EST510.00133.820.000.000.00-300.00%
NVDA230120C005150002020-11-06 9:35AM EST515.00137.100.000.000.00-100.00%
NVDA230120C005200002020-11-10 1:22PM EST520.00130.500.000.000.00-1200.00%
NVDA230120C005250002020-11-10 3:18PM EST525.00129.000.000.000.00-400.00%
NVDA230120C005300002020-11-10 2:17PM EST530.00127.000.000.000.00-600.00%
NVDA230120C005350002020-11-09 10:44AM EST535.00168.990.000.000.00-400.00%
NVDA230120C005400002020-11-10 11:05AM EST540.00126.950.000.000.00-100.10%
NVDA230120C005450002020-10-28 9:11AM EST545.00131.050.000.000.00-100.20%
NVDA230120C005500002020-11-10 2:43PM EST550.00120.510.000.000.00-400.39%
NVDA230120C005550002020-11-09 9:55AM EST555.00114.800.000.000.00-100.39%
NVDA230120C005600002020-11-10 1:13PM EST560.00119.500.000.000.00-100.78%
NVDA230120C005700002020-11-10 10:47AM EST570.00110.590.000.000.00-300.78%
NVDA230120C005800002020-11-10 3:56PM EST580.00107.750.000.000.00-401.56%
NVDA230120C005900002020-11-09 2:30PM EST590.00130.050.000.000.00-201.56%
NVDA230120C006000002020-11-10 2:35PM EST600.00102.910.000.000.00-1901.56%
NVDA230120C006100002020-11-05 9:30AM EST610.00126.250.000.000.00-101.56%
NVDA230120C006200002020-11-04 3:37PM EST620.00134.720.000.000.00-101.56%
NVDA230120C006300002020-11-06 11:38AM EST630.00126.000.000.000.00-201.56%
NVDA230120C006400002020-11-10 3:51PM EST640.0091.000.000.000.00-1703.13%
NVDA230120C006500002020-11-10 3:20PM EST650.0090.500.000.000.00-1003.13%
NVDA230120C006600002020-11-06 12:24PM EST660.0086.730.000.000.00-103.13%
NVDA230120C006800002020-11-10 12:51PM EST680.0083.710.000.000.00-203.13%
NVDA230120C007000002020-11-10 12:55PM EST700.0078.860.000.000.00-503.13%
NVDA230120C007200002020-11-10 3:51PM EST720.0071.730.000.000.00-403.13%
NVDA230120C007400002020-11-10 2:43PM EST740.0069.250.000.000.00-21503.13%
NVDA230120C007600002020-11-10 2:24PM EST760.0064.380.000.000.00-15406.25%
NVDA230120C007800002020-11-10 12:51PM EST780.0063.030.000.000.00-506.25%
NVDA230120C008000002020-11-10 12:55PM EST800.0059.300.000.000.00-406.25%
NVDA230120C008200002020-11-10 2:59PM EST820.0055.350.000.000.00-406.25%
NVDA230120C008400002020-11-10 2:59PM EST840.0052.390.000.000.00-22406.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120P002400002020-11-10 3:46PM EST240.0013.950.000.000.00-6012.50%
NVDA230120P002500002020-11-06 1:03PM EST250.0013.150.000.000.00-10012.50%
NVDA230120P002600002020-10-27 10:58AM EST260.0019.000.000.000.00-2012.50%
NVDA230120P002700002020-11-10 1:19PM EST270.0020.670.000.000.00-506.25%
NVDA230120P002800002020-11-09 2:34PM EST280.0019.400.000.000.00-106.25%
NVDA230120P002900002020-10-26 2:35PM EST290.0027.600.000.000.00-806.25%
NVDA230120P003000002020-11-10 1:19PM EST300.0028.500.000.000.00-806.25%
NVDA230120P003100002020-10-26 1:49PM EST310.0033.000.000.000.00-206.25%
NVDA230120P003200002020-09-20 11:02PM EST320.0051.0033.0038.000.00--148.09%
NVDA230120P003300002020-11-10 3:51PM EST330.0037.770.000.000.00-406.25%
NVDA230120P003400002020-11-10 1:25PM EST340.0040.500.000.000.00-6306.25%
NVDA230120P003500002020-11-06 1:57PM EST350.0045.000.000.000.00-106.25%
NVDA230120P003600002020-11-09 2:50PM EST360.0039.000.000.000.00-1006.25%
NVDA230120P003700002020-10-23 11:37AM EST370.0052.800.000.000.00-1206.25%
NVDA230120P003800002020-11-09 9:30AM EST380.0044.500.000.000.00-106.25%
NVDA230120P003900002020-11-10 10:04AM EST390.0060.450.000.000.00-203.13%
NVDA230120P004000002020-11-10 1:26PM EST400.0065.000.000.000.00-503.13%
NVDA230120P004100002020-11-05 9:54AM EST410.0058.740.000.000.00-1203.13%
NVDA230120P004200002020-11-05 2:56PM EST420.0063.910.000.000.00-2403.13%
NVDA230120P004300002020-11-06 9:49AM EST430.0069.270.000.000.00-1203.13%
NVDA230120P004400002020-11-06 9:49AM EST440.0073.720.000.000.00-1203.13%
NVDA230120P004500002020-11-06 3:20PM EST450.0073.990.000.000.00-103.13%
NVDA230120P004600002020-10-29 8:45AM EST460.00101.250.000.000.00-101.56%
NVDA230120P004650002020-09-20 11:02PM EST465.00124.5794.0099.000.00--2145.91%
NVDA230120P004700002020-11-09 3:51PM EST470.0088.700.000.000.00-2001.56%
NVDA230120P004750002020-11-10 12:49PM EST475.00101.000.000.000.00-101.56%
NVDA230120P004800002020-11-10 1:31PM EST480.00105.500.000.000.00-1001.56%
NVDA230120P004850002020-11-10 12:51PM EST485.00106.700.000.000.00-901.56%
NVDA230120P004900002020-11-10 12:51PM EST490.00109.500.000.000.00-901.56%
NVDA230120P004950002020-11-10 12:51PM EST495.00112.350.000.000.00-1101.56%
NVDA230120P005000002020-11-10 11:13AM EST500.00114.450.000.000.00-600.78%
NVDA230120P005050002020-10-06 2:55PM EST505.00125.050.000.000.00--30.78%
NVDA230120P005100002020-11-03 10:09AM EST510.00126.500.000.000.00-100.78%
NVDA230120P005150002020-10-05 2:56PM EST515.00131.45111.50115.500.00--141.61%
NVDA230120P005200002020-11-05 9:53AM EST520.00126.000.000.000.00-200.39%
NVDA230120P005250002020-11-10 10:46AM EST525.00136.000.000.000.00-100.39%
NVDA230120P005300002020-11-06 1:52PM EST530.00115.000.000.000.00-100.20%
NVDA230120P005350002020-10-05 2:56PM EST535.00143.45122.50127.000.00-3441.40%
NVDA230120P005400002020-11-05 2:38PM EST540.00125.000.000.000.00-100.00%
NVDA230120P005450002020-10-12 11:46AM EST545.00136.000.000.000.00-100.00%
NVDA230120P005500002020-11-09 12:27PM EST550.00134.950.000.000.00-200.00%
NVDA230120P005550002020-11-05 9:43AM EST555.00132.500.000.000.00-100.00%
NVDA230120P005600002020-11-10 2:22PM EST560.00156.500.000.000.00-100.00%
NVDA230120P005700002020-11-10 3:38PM EST570.00161.500.000.000.00-200.00%
NVDA230120P005800002020-10-30 12:40PM EST580.00180.000.000.000.00-200.00%
NVDA230120P006000002020-11-05 12:12PM EST600.00157.500.000.000.00-100.00%
NVDA230120P006100002020-11-03 9:49AM EST610.00193.500.000.000.00-100.00%
NVDA230120P006200002020-10-28 1:48PM EST620.00203.270.000.000.00-100.00%
NVDA230120P006300002020-10-28 12:06PM EST630.00209.450.000.000.00--00.00%
NVDA230120P006600002020-10-09 9:57AM EST660.00221.85188.50197.000.00-1236.44%
NVDA230120P006800002020-11-06 2:49PM EST680.00207.620.000.000.00-200.00%
NVDA230120P007000002020-10-30 8:42AM EST700.00263.500.000.000.00-100.00%
NVDA230120P007200002020-09-20 11:02PM EST720.00307.27259.50264.000.00--143.26%
NVDA230120P007400002020-09-24 8:36AM EST740.00321.50272.00276.000.00-1142.02%
NVDA230120P007800002020-09-20 11:02PM EST780.00347.23306.00310.000.00--542.57%
NVDA230120P008000002020-11-05 10:25AM EST800.00302.830.000.000.00--00.00%
NVDA230120P008200002020-11-09 3:12PM EST820.00323.410.000.000.00-100.00%
NVDA230120P008400002020-11-09 3:12PM EST840.00339.610.000.000.00-100.00%