NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217C00075000 | 2022-09-29 3:25PM EDT | 75.00 | 49.80 | 52.40 | 55.00 | 0.00 | - | 23 | 108 | 80.10% |
| NVDA230217C00080000 | 2022-09-26 1:23PM EDT | 80.00 | 47.75 | 48.25 | 50.55 | 0.00 | - | 6 | 12 | 77.10% |
| NVDA230217C00085000 | 2022-08-31 2:32PM EDT | 85.00 | 68.95 | 43.15 | 43.90 | 0.00 | - | 7 | 17 | 63.90% |
| NVDA230217C00090000 | 2022-09-30 3:46PM EDT | 90.00 | 39.10 | 40.40 | 42.25 | 0.00 | - | 1 | 18 | 72.61% |
| NVDA230217C00095000 | 2022-09-23 9:44AM EDT | 95.00 | 36.15 | 36.10 | 37.75 | 0.00 | - | 1 | 29 | 67.80% |
| NVDA230217C00100000 | 2022-09-29 12:18PM EDT | 100.00 | 30.98 | 31.95 | 33.80 | 0.00 | - | 2 | 43 | 64.37% |
| NVDA230217C00105000 | 2022-09-21 3:10PM EDT | 105.00 | 39.75 | 29.40 | 30.35 | 0.00 | - | 3 | 30 | 64.80% |
| NVDA230217C00110000 | 2022-10-03 10:45AM EDT | 110.00 | 26.55 | 25.95 | 27.20 | +1.55 | +6.20% | 16 | 38 | 63.17% |
| NVDA230217C00115000 | 2022-10-03 10:02AM EDT | 115.00 | 22.50 | 22.85 | 24.15 | +0.33 | +1.49% | 1 | 0 | 61.69% |
| NVDA230217C00120000 | 2022-10-03 3:34PM EDT | 120.00 | 21.50 | 20.05 | 21.55 | +1.10 | +5.39% | 5 | 61 | 60.86% |
| NVDA230217C00125000 | 2022-10-03 3:34PM EDT | 125.00 | 18.75 | 17.90 | 18.20 | +2.05 | +12.28% | 27 | 245 | 59.17% |
| NVDA230217C00130000 | 2022-10-03 3:51PM EDT | 130.00 | 15.85 | 15.55 | 15.75 | +1.55 | +10.84% | 29 | 420 | 57.99% |
| NVDA230217C00135000 | 2022-10-03 3:50PM EDT | 135.00 | 13.75 | 13.35 | 13.60 | +1.45 | +11.79% | 39 | 304 | 56.89% |
| NVDA230217C00140000 | 2022-10-03 3:58PM EDT | 140.00 | 11.50 | 11.45 | 11.65 | +1.00 | +9.52% | 85 | 1,216 | 55.95% |
| NVDA230217C00145000 | 2022-10-03 3:50PM EDT | 145.00 | 10.05 | 9.75 | 9.90 | +1.10 | +12.29% | 29 | 814 | 55.04% |
| NVDA230217C00150000 | 2022-10-03 3:50PM EDT | 150.00 | 8.50 | 8.20 | 8.35 | +0.67 | +8.56% | 76 | 1,038 | 54.08% |
| NVDA230217C00155000 | 2022-10-03 3:50PM EDT | 155.00 | 7.15 | 6.90 | 7.10 | +0.60 | +9.16% | 23 | 467 | 53.49% |
| NVDA230217C00160000 | 2022-10-03 3:50PM EDT | 160.00 | 6.00 | 5.75 | 6.00 | +0.50 | +9.09% | 45 | 602 | 52.88% |
| NVDA230217C00165000 | 2022-10-03 3:50PM EDT | 165.00 | 5.00 | 4.80 | 5.00 | +0.30 | +6.38% | 16 | 1,140 | 52.28% |
| NVDA230217C00170000 | 2022-10-03 3:06PM EDT | 170.00 | 4.20 | 4.00 | 4.20 | +0.46 | +12.30% | 56 | 896 | 51.88% |
| NVDA230217C00175000 | 2022-10-03 2:36PM EDT | 175.00 | 3.47 | 3.40 | 3.50 | +0.17 | +5.15% | 30 | 1,986 | 51.67% |
| NVDA230217C00180000 | 2022-10-03 3:50PM EDT | 180.00 | 2.88 | 2.80 | 2.93 | +0.11 | +3.97% | 165 | 0 | 51.31% |
| NVDA230217C00185000 | 2022-10-03 11:17AM EDT | 185.00 | 2.50 | 2.34 | 2.46 | +0.18 | +7.76% | 3 | 0 | 51.14% |
| NVDA230217C00190000 | 2022-10-03 11:23AM EDT | 190.00 | 2.06 | 1.96 | 2.08 | +0.10 | +5.10% | 2 | 0 | 51.06% |
| NVDA230217C00195000 | 2022-10-03 3:43PM EDT | 195.00 | 1.76 | 1.63 | 1.75 | -0.07 | -3.83% | 4 | 337 | 50.95% |
| NVDA230217C00200000 | 2022-10-03 3:43PM EDT | 200.00 | 1.47 | 1.37 | 1.47 | +0.07 | +5.00% | 20 | 1,656 | 50.90% |
| NVDA230217C00205000 | 2022-10-03 3:50PM EDT | 205.00 | 1.23 | 1.18 | 1.25 | +0.07 | +6.03% | 38 | 273 | 51.06% |
| NVDA230217C00210000 | 2022-10-03 3:04PM EDT | 210.00 | 1.09 | 1.00 | 1.08 | +0.07 | +6.86% | 102 | 381 | 51.22% |
| NVDA230217C00215000 | 2022-10-03 3:15PM EDT | 215.00 | 0.94 | 0.85 | 0.93 | -0.01 | -1.05% | 213 | 524 | 51.37% |
| NVDA230217C00220000 | 2022-10-03 3:08PM EDT | 220.00 | 0.82 | 0.72 | 0.79 | +0.10 | +13.89% | 146 | 460 | 51.42% |
| NVDA230217C00225000 | 2022-10-03 2:59PM EDT | 225.00 | 0.68 | 0.61 | 0.68 | +0.04 | +6.25% | 73 | 511 | 51.51% |
| NVDA230217C00230000 | 2022-10-03 12:18PM EDT | 230.00 | 0.58 | 0.53 | 0.60 | +0.02 | +3.57% | 4 | 364 | 51.86% |
| NVDA230217C00235000 | 2022-10-03 12:14PM EDT | 235.00 | 0.50 | 0.45 | 0.53 | +0.02 | +4.17% | 19 | 0 | 52.05% |
| NVDA230217C00240000 | 2022-10-03 3:37PM EDT | 240.00 | 0.43 | 0.39 | 0.45 | -0.01 | -2.27% | 1 | 243 | 52.15% |
| NVDA230217C00245000 | 2022-10-03 3:57PM EDT | 245.00 | 0.35 | 0.33 | 0.42 | -0.09 | -20.45% | 12 | 5,059 | 52.59% |
| NVDA230217C00250000 | 2022-09-30 2:44PM EDT | 250.00 | 0.35 | 0.29 | 0.35 | 0.00 | - | 1 | 348 | 52.64% |
| NVDA230217C00255000 | 2022-10-03 2:01PM EDT | 255.00 | 0.28 | 0.27 | 0.33 | -0.03 | -9.68% | 10 | 325 | 53.32% |
| NVDA230217C00260000 | 2022-10-03 2:01PM EDT | 260.00 | 0.25 | 0.23 | 0.30 | -0.05 | -16.67% | 1 | 124 | 53.61% |
| NVDA230217C00265000 | 2022-10-03 2:10PM EDT | 265.00 | 0.22 | 0.18 | 0.27 | -0.13 | -37.14% | 8 | 51 | 53.56% |
| NVDA230217C00270000 | 2022-10-03 3:01PM EDT | 270.00 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 94 | 0 | 54.00% |
| NVDA230217C00275000 | 2022-09-30 11:04AM EDT | 275.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 29 | 118 | 54.54% |
| NVDA230217C00280000 | 2022-10-03 2:54PM EDT | 280.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 185 | 356 | 54.20% |
| NVDA230217C00285000 | 2022-10-03 2:51PM EDT | 285.00 | 0.14 | 0.12 | 0.19 | -0.06 | -30.00% | 88 | 82 | 55.18% |
| NVDA230217C00290000 | 2022-10-03 2:57PM EDT | 290.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 11 | 169 | 55.08% |
| NVDA230217C00295000 | 2022-10-03 2:59PM EDT | 295.00 | 0.12 | 0.09 | 0.16 | -0.03 | -20.00% | 128 | 43 | 55.76% |
| NVDA230217C00300000 | 2022-10-03 1:48PM EDT | 300.00 | 0.11 | 0.09 | 0.15 | +0.01 | +10.00% | 236 | 0 | 56.35% |
| NVDA230217C00305000 | 2022-10-03 12:03PM EDT | 305.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 0 | 56.15% |
| NVDA230217C00310000 | 2022-09-27 10:50AM EDT | 310.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 99 | 0 | 56.35% |
| NVDA230217C00315000 | 2022-09-26 9:58AM EDT | 315.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | 15 | 76 | 56.45% |
| NVDA230217C00320000 | 2022-09-26 1:27PM EDT | 320.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 16 | 57 | 56.54% |
| NVDA230217C00325000 | 2022-09-29 10:07AM EDT | 325.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 135 | 56.84% |
| NVDA230217C00330000 | 2022-10-03 12:03PM EDT | 330.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 4 | 28 | 57.23% |
| NVDA230217C00335000 | 2022-10-03 2:25PM EDT | 335.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 9 | 80 | 57.42% |
| NVDA230217C00340000 | 2022-10-03 1:44PM EDT | 340.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 19 | 57.81% |
| NVDA230217C00345000 | 2022-09-29 1:10PM EDT | 345.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 12 | 57.81% |
| NVDA230217C00350000 | 2022-10-03 1:44PM EDT | 350.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 6 | 112 | 57.81% |
| NVDA230217C00355000 | 2022-09-26 1:26PM EDT | 355.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 33 | 58.59% |
| NVDA230217C00360000 | 2022-09-29 2:33PM EDT | 360.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 174 | 0 | 58.59% |
| NVDA230217C00365000 | 2022-09-29 2:26PM EDT | 365.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 229 | 62.70% |
| NVDA230217C00370000 | 2022-10-03 3:50PM EDT | 370.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 2,075 | 2,800 | 61.33% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217P00065000 | 2022-10-03 1:23PM EDT | 65.00 | 1.17 | 1.17 | 1.24 | -0.09 | -7.14% | 10 | 177 | 72.27% |
| NVDA230217P00070000 | 2022-10-03 1:47PM EDT | 70.00 | 1.56 | 1.59 | 1.66 | -0.28 | -15.22% | 7 | 399 | 70.29% |
| NVDA230217P00075000 | 2022-09-30 3:50PM EDT | 75.00 | 2.22 | 2.09 | 2.18 | -0.25 | -10.12% | 10 | 430 | 68.29% |
| NVDA230217P00080000 | 2022-10-03 11:15AM EDT | 80.00 | 2.70 | 2.72 | 2.81 | -0.25 | -8.47% | 1,412 | 303 | 66.46% |
| NVDA230217P00085000 | 2022-10-03 12:54PM EDT | 85.00 | 3.55 | 3.45 | 3.60 | -0.20 | -5.33% | 17 | 172 | 64.71% |
| NVDA230217P00090000 | 2022-09-30 3:01PM EDT | 90.00 | 5.00 | 4.30 | 4.45 | 0.00 | - | 9 | 241 | 62.72% |
| NVDA230217P00095000 | 2022-10-03 1:09PM EDT | 95.00 | 5.50 | 5.40 | 5.60 | -0.55 | -9.09% | 49 | 120 | 61.45% |
| NVDA230217P00100000 | 2022-10-03 2:51PM EDT | 100.00 | 6.50 | 6.65 | 6.85 | -1.10 | -14.47% | 51 | 533 | 59.94% |
| NVDA230217P00105000 | 2022-10-03 12:27PM EDT | 105.00 | 8.10 | 8.15 | 8.30 | -0.55 | -6.36% | 12 | 280 | 58.62% |
| NVDA230217P00110000 | 2022-10-03 3:16PM EDT | 110.00 | 9.49 | 9.80 | 9.95 | -1.46 | -13.33% | 65 | 0 | 57.22% |
| NVDA230217P00115000 | 2022-10-03 3:07PM EDT | 115.00 | 11.25 | 11.65 | 11.80 | -1.65 | -12.79% | 42 | 3,678 | 55.82% |
| NVDA230217P00120000 | 2022-10-03 3:13PM EDT | 120.00 | 13.25 | 13.75 | 13.90 | -1.98 | -13.00% | 23 | 1,529 | 54.54% |
| NVDA230217P00125000 | 2022-10-03 3:44PM EDT | 125.00 | 15.84 | 16.00 | 16.25 | -1.86 | -10.51% | 61 | 1,091 | 53.19% |
| NVDA230217P00130000 | 2022-10-03 1:25PM EDT | 130.00 | 18.64 | 18.65 | 18.80 | -1.51 | -7.49% | 38 | 608 | 52.09% |
| NVDA230217P00135000 | 2022-10-03 3:57PM EDT | 135.00 | 21.59 | 21.40 | 21.65 | -1.86 | -7.93% | 43 | 0 | 50.90% |
| NVDA230217P00140000 | 2022-10-03 1:45PM EDT | 140.00 | 24.28 | 24.00 | 25.05 | -2.25 | -8.48% | 5 | 1,561 | 51.38% |
| NVDA230217P00145000 | 2022-10-03 12:07PM EDT | 145.00 | 27.98 | 27.15 | 28.60 | -1.99 | -6.64% | 1 | 1,216 | 51.28% |
| NVDA230217P00150000 | 2022-10-03 10:56AM EDT | 150.00 | 31.50 | 30.95 | 32.00 | -1.53 | -4.63% | 11 | 1,915 | 49.99% |
| NVDA230217P00155000 | 2022-10-03 2:55PM EDT | 155.00 | 34.28 | 34.90 | 35.45 | -2.42 | -6.59% | 2 | 365 | 48.13% |
| NVDA230217P00160000 | 2022-10-03 3:50PM EDT | 160.00 | 38.70 | 38.70 | 40.20 | -1.95 | -4.80% | 1 | 655 | 50.71% |
| NVDA230217P00165000 | 2022-09-29 3:40PM EDT | 165.00 | 46.15 | 42.70 | 44.50 | 0.00 | - | 16 | 1,079 | 51.12% |
| NVDA230217P00170000 | 2022-09-30 3:57PM EDT | 170.00 | 50.80 | 46.60 | 47.65 | 0.00 | - | 6 | 1,463 | 45.51% |
| NVDA230217P00175000 | 2022-10-03 3:17PM EDT | 175.00 | 50.85 | 50.75 | 52.15 | -0.80 | -1.55% | 6 | 546 | 45.46% |
| NVDA230217P00180000 | 2022-09-30 3:28PM EDT | 180.00 | 58.82 | 55.25 | 56.75 | 0.00 | - | 10 | 0 | 45.52% |
| NVDA230217P00185000 | 2022-09-27 11:33AM EDT | 185.00 | 60.60 | 59.55 | 61.60 | 0.00 | - | 5 | 123 | 46.85% |
| NVDA230217P00190000 | 2022-09-29 3:51PM EDT | 190.00 | 68.19 | 64.00 | 66.55 | 0.00 | - | 81 | 233 | 48.73% |
| NVDA230217P00195000 | 2022-09-29 2:17PM EDT | 195.00 | 75.78 | 69.25 | 71.65 | 0.00 | - | 2 | 0 | 51.58% |
| NVDA230217P00200000 | 2022-09-22 1:38PM EDT | 200.00 | 74.23 | 73.35 | 76.65 | 0.00 | - | 9 | 218 | 53.64% |
| NVDA230217P00205000 | 2022-09-13 2:26PM EDT | 205.00 | 71.20 | 78.30 | 81.10 | 0.00 | - | 6 | 156 | 51.17% |
| NVDA230217P00210000 | 2022-09-28 3:27PM EDT | 210.00 | 83.00 | 83.10 | 86.65 | 0.00 | - | 3 | 47 | 57.54% |
| NVDA230217P00215000 | 2022-09-29 12:04PM EDT | 215.00 | 92.40 | 88.10 | 91.65 | 0.00 | - | 8 | 49 | 59.40% |
| NVDA230217P00220000 | 2022-09-26 2:15PM EDT | 220.00 | 97.00 | 93.10 | 96.55 | 0.00 | - | 3 | 3 | 60.40% |
| NVDA230217P00225000 | 2022-09-26 9:32AM EDT | 225.00 | 100.00 | 97.95 | 101.70 | 0.00 | - | 2 | 0 | 63.32% |
| NVDA230217P00230000 | 2022-09-30 3:05PM EDT | 230.00 | 107.42 | 102.95 | 106.75 | 0.00 | - | 2 | 0 | 65.41% |
| NVDA230217P00235000 | 2022-09-14 11:57AM EDT | 235.00 | 103.95 | 107.90 | 111.65 | 0.00 | - | 100 | 0 | 66.25% |
| NVDA230217P00240000 | 2022-09-08 2:56PM EDT | 240.00 | 101.70 | 113.00 | 116.65 | 0.00 | - | 1 | 10 | 67.83% |
| NVDA230217P00245000 | 2022-09-22 3:25PM EDT | 245.00 | 117.76 | 118.05 | 121.70 | 0.00 | - | 2 | 0 | 69.79% |
| NVDA230217P00250000 | 2022-09-07 2:31PM EDT | 250.00 | 111.85 | 123.15 | 126.65 | 0.00 | - | 16 | 0 | 70.87% |
| NVDA230217P00255000 | 2022-09-07 2:31PM EDT | 255.00 | 120.30 | 128.00 | 131.70 | 0.00 | - | 38 | 0 | 72.75% |
| NVDA230217P00260000 | 2022-09-07 2:30PM EDT | 260.00 | 124.35 | 132.95 | 136.80 | 0.00 | - | 182 | 0 | 75.02% |
| NVDA230217P00265000 | 2022-09-07 2:30PM EDT | 265.00 | 129.10 | 138.20 | 141.55 | 0.00 | - | 125 | 0 | 74.27% |
| NVDA230217P00270000 | 2022-09-15 2:56PM EDT | 270.00 | 140.22 | 143.30 | 146.35 | 0.00 | - | 3 | 0 | 73.73% |
| NVDA230217P00275000 | 2022-08-31 3:02PM EDT | 275.00 | 125.30 | 152.00 | 153.70 | 0.00 | - | 92 | 0 | 87.05% |
| NVDA230217P00280000 | 2022-08-31 3:03PM EDT | 280.00 | 127.50 | 155.95 | 159.10 | 0.00 | - | 36 | 0 | 86.12% |
| NVDA230217P00285000 | 2022-08-19 2:30PM EDT | 285.00 | 107.10 | 152.45 | 155.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230217P00290000 | 2022-08-31 9:41AM EDT | 290.00 | 136.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230217P00295000 | 2022-08-22 10:30AM EDT | 295.00 | 122.60 | 159.10 | 160.15 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA230217P00300000 | 2022-09-26 9:40AM EDT | 300.00 | 174.14 | 173.05 | 176.65 | 0.00 | - | 1 | 0 | 83.98% |
| NVDA230217P00305000 | 2022-08-22 2:21PM EDT | 305.00 | 134.10 | 170.00 | 173.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230217P00310000 | 2022-08-17 11:35AM EDT | 310.00 | 127.80 | 179.40 | 181.70 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230217P00315000 | 2022-08-18 1:01PM EDT | 315.00 | 128.50 | 182.35 | 185.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230217P00330000 | 2022-09-08 11:27AM EDT | 330.00 | 190.00 | 203.15 | 206.65 | 0.00 | - | - | 0 | 53.91% |
© 2022 Yahoo. All rights reserved.
