Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.00-6.09 (-2.81%)
At close: 04:00PM EST
210.75 -0.25 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230217C000600002022-12-23 10:33AM EST60.0092.90114.50122.450.00-13190.00%
NVDA230217C000650002022-12-13 9:39AM EST65.00120.0096.5097.700.00-110.00%
NVDA230217C000700002023-02-02 9:45AM EST70.00144.96140.70142.700.00-1330292.77%
NVDA230217C000750002023-01-24 10:00AM EST75.00117.15134.50137.700.00-2105210.55%
NVDA230217C000800002023-02-02 1:27PM EST80.00137.75128.20133.100.00-115321.19%
NVDA230217C000850002023-02-02 9:42AM EST85.00128.99123.15128.050.00-1120301.51%
NVDA230217C000900002023-02-03 1:22PM EST90.00123.87118.10123.00+19.36+18.52%162283.06%
NVDA230217C000950002023-01-27 11:16AM EST95.00105.45115.35117.750.00-268208.79%
NVDA230217C001000002023-02-02 3:25PM EST100.00114.80108.15113.050.00-2190253.52%
NVDA230217C001050002023-02-03 1:25PM EST105.00108.67103.25108.15+19.24+21.51%180241.80%
NVDA230217C001100002023-02-02 1:31PM EST110.00107.7598.20103.050.00-2180225.44%
NVDA230217C001150002023-02-03 2:24PM EST115.0096.4595.8597.00-7.79-7.47%60262156.54%
NVDA230217C001200002023-02-02 3:14PM EST120.0094.0988.2093.100.00-3586200.93%
NVDA230217C001250002023-02-03 12:32PM EST125.0091.1883.3088.15+3.32+3.78%11,303189.87%
NVDA230217C001300002023-02-03 3:14PM EST130.0081.3179.7082.85-4.64-5.40%23,083119.73%
NVDA230217C001350002023-02-03 2:52PM EST135.0077.6073.6578.15-4.30-5.25%152,793166.75%
NVDA230217C001400002023-02-03 3:18PM EST140.0071.3868.4073.25-6.27-8.07%234,337157.57%
NVDA230217C001450002023-02-03 3:02PM EST145.0066.1563.4068.30-5.97-8.28%297,051147.66%
NVDA230217C001500002023-02-03 3:32PM EST150.0060.8259.3563.25-5.18-7.85%444,50289.26%
NVDA230217C001525002023-02-03 12:47PM EST152.5063.8656.4060.85+21.61+51.15%4675.00%
NVDA230217C001550002023-02-03 2:17PM EST155.0058.3056.0056.90-0.50-0.85%4813,90187.79%
NVDA230217C001575002023-02-03 1:49PM EST157.5054.6550.9555.85-4.48-7.58%225122.51%
NVDA230217C001600002023-02-03 3:17PM EST160.0051.4350.5052.90-2.38-4.42%274,99587.35%
NVDA230217C001625002023-02-03 3:46PM EST162.5048.2646.1050.90-4.49-8.51%474113.21%
NVDA230217C001650002023-02-03 3:45PM EST165.0046.0045.5548.50-3.94-7.89%417,29086.38%
NVDA230217C001675002023-02-03 2:42PM EST167.5044.9041.2545.95-2.77-5.81%75853.81%
NVDA230217C001700002023-02-03 3:56PM EST170.0041.9540.1043.60-5.15-10.93%574,93574.61%
NVDA230217C001725002023-02-03 3:32PM EST172.5038.6539.0039.55-3.48-8.26%228469.09%
NVDA230217C001750002023-02-03 3:57PM EST175.0037.8235.9537.25-2.68-6.62%1095,48061.50%
NVDA230217C001775002023-02-03 2:35PM EST177.5035.3634.3034.75-2.64-6.95%1823265.58%
NVDA230217C001800002023-02-03 3:42PM EST180.0031.7531.8032.60-5.80-15.45%2945,29764.16%
NVDA230217C001825002023-02-03 2:15PM EST182.5030.6027.1030.90-3.40-10.00%568274.43%
NVDA230217C001850002023-02-03 3:43PM EST185.0026.9027.3027.95-4.90-15.41%1204,79861.11%
NVDA230217C001875002023-02-03 3:51PM EST187.5024.6625.0025.80-6.43-20.68%6267359.69%
NVDA230217C001900002023-02-03 3:54PM EST190.0023.0022.8523.50-5.45-19.16%3967,23957.86%
NVDA230217C001925002023-02-03 3:00PM EST192.5020.8520.3522.00-1.95-8.55%701,44057.67%
NVDA230217C001950002023-02-03 3:49PM EST195.0018.6518.8519.05-5.90-24.03%6828,96754.97%
NVDA230217C001975002023-02-03 3:35PM EST197.5016.3516.8517.15-3.45-17.42%1361,22554.05%
NVDA230217C002000002023-02-03 3:58PM EST200.0015.4015.0515.30-4.60-23.00%8028,85853.44%
NVDA230217C002050002023-02-03 3:55PM EST205.0012.1011.8011.95-4.65-27.76%1,1784,11552.59%
NVDA230217C002100002023-02-03 3:59PM EST210.009.148.959.05-3.86-29.69%4,1855,96751.65%
NVDA230217C002150002023-02-03 3:59PM EST215.006.756.606.70-3.65-35.10%3,6754,33551.10%
NVDA230217C002200002023-02-03 3:59PM EST220.004.794.804.90-3.21-40.13%5,3885,52151.17%
NVDA230217C002250002023-02-03 3:59PM EST225.003.403.353.50-2.25-39.82%5,0753,08551.05%
NVDA230217C002300002023-02-03 3:59PM EST230.002.422.382.41-1.83-43.06%1,5684,35951.28%
NVDA230217C002350002023-02-03 3:55PM EST235.001.751.621.71-1.37-43.91%2,1263,19251.76%
NVDA230217C002400002023-02-03 3:59PM EST240.001.191.131.18-0.92-43.60%12,0961,94252.39%
NVDA230217C002450002023-02-03 3:58PM EST245.000.810.780.83-0.69-46.00%1,6572,70653.20%
NVDA230217C002500002023-02-03 3:59PM EST250.000.570.540.72-0.52-47.71%1,7134,96555.37%
NVDA230217C002550002023-02-03 3:58PM EST255.000.390.390.44-0.28-41.79%5612,74155.52%
NVDA230217C002600002023-02-03 3:59PM EST260.000.290.230.29-0.25-46.30%1,1921,57755.27%
NVDA230217C002650002023-02-03 3:32PM EST265.000.210.190.22-0.18-46.15%5631,93557.23%
NVDA230217C002700002023-02-03 2:56PM EST270.000.170.100.18-0.11-39.29%3401,06357.81%
NVDA230217C002750002023-02-03 3:52PM EST275.000.110.020.24-0.10-47.62%5001,19960.74%
NVDA230217C002800002023-02-03 3:20PM EST280.000.100.010.10-0.07-41.18%3981557.81%
NVDA230217C002850002023-02-03 3:26PM EST285.000.070.030.11-0.05-41.67%5051362.70%
NVDA230217C002900002023-02-03 3:20PM EST290.000.050.040.09-0.05-50.00%2647365.23%
NVDA230217C002950002023-02-03 3:08PM EST295.000.040.030.08-0.03-42.86%551,10366.99%
NVDA230217C003000002023-02-03 2:52PM EST300.000.040.030.08-0.01-20.00%2001,08269.92%
NVDA230217C003050002023-02-03 3:20PM EST305.000.030.020.07-0.01-25.00%41062271.09%
NVDA230217C003100002023-02-03 3:11PM EST310.000.020.020.070.00-7921,53773.83%
NVDA230217C003150002023-02-03 2:14PM EST315.000.020.000.100.00-58676977.34%
NVDA230217C003200002023-02-02 2:18PM EST320.000.020.000.100.00-1635980.08%
NVDA230217C003250002023-02-03 11:12AM EST325.000.020.000.17+0.01+100.00%1528587.50%
NVDA230217C003300002023-01-26 2:15PM EST330.000.020.010.060.00-14482.42%
NVDA230217C003350002023-02-03 10:02AM EST335.000.030.000.02+0.01+50.00%719475.78%
NVDA230217C003400002023-01-25 1:32PM EST340.000.010.010.070.00-154288.28%
NVDA230217C003450002022-12-21 3:53PM EST345.000.020.000.020.00-29379.69%
NVDA230217C003500002023-02-03 1:05PM EST350.000.030.000.03+0.02+200.00%59685.16%
NVDA230217C003550002023-02-01 3:00PM EST355.000.010.000.330.00-164111.04%
NVDA230217C003600002023-02-03 3:51PM EST360.000.010.000.020.00-3621785.94%
NVDA230217C003650002023-02-03 3:55PM EST365.000.010.000.020.00-4029488.28%
NVDA230217C003700002023-02-02 12:34PM EST370.000.010.000.010.00-404,37984.38%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230217P000600002023-02-03 10:38AM EST60.000.010.000.030.00-92,127210.94%
NVDA230217P000650002023-01-30 10:53AM EST65.000.010.000.030.00-31,709196.88%
NVDA230217P000700002023-02-01 11:26AM EST70.000.010.000.010.00-61,232168.75%
NVDA230217P000750002023-02-03 10:38AM EST75.000.010.000.050.00-301,820182.81%
NVDA230217P000800002023-02-03 1:59PM EST80.000.030.000.03+0.02+200.00%52,788164.06%
NVDA230217P000850002023-01-31 10:51AM EST85.000.010.000.200.00-1091,673186.72%
NVDA230217P000900002023-01-31 10:52AM EST90.000.010.000.040.00-981,385148.44%
NVDA230217P000950002023-02-03 10:31AM EST95.000.010.000.020.00-1001,489131.25%
NVDA230217P001000002023-02-03 2:21PM EST100.000.010.000.020.00-2574,597123.44%
NVDA230217P001050002023-02-03 3:55PM EST105.000.010.010.090.00-102,704135.16%
NVDA230217P001100002023-02-02 2:56PM EST110.000.020.010.020.00-1537,316112.50%
NVDA230217P001150002023-02-03 3:09PM EST115.000.030.010.03+0.01+50.00%28,095107.81%
NVDA230217P001200002023-02-03 3:57PM EST120.000.030.020.030.00-956,291103.13%
NVDA230217P001250002023-02-03 3:57PM EST125.000.030.020.080.00-3397,234103.52%
NVDA230217P001300002023-02-03 2:37PM EST130.000.040.020.040.00-20314,61391.41%
NVDA230217P001350002023-02-03 3:57PM EST135.000.040.020.05-0.01-20.00%1,16313,30285.94%
NVDA230217P001400002023-02-03 3:46PM EST140.000.050.040.07-0.01-16.67%32612,92083.59%
NVDA230217P001450002023-02-03 3:56PM EST145.000.070.060.07-0.01-12.50%18014,63678.52%
NVDA230217P001500002023-02-03 3:54PM EST150.000.110.080.09+0.01+10.00%38612,18274.61%
NVDA230217P001525002023-02-03 3:55PM EST152.500.100.090.15-0.01-9.09%1652974.61%
NVDA230217P001550002023-02-03 3:59PM EST155.000.120.110.12-0.01-7.69%3116,65770.90%
NVDA230217P001575002023-02-03 1:04PM EST157.500.160.120.14+0.03+23.08%2951268.75%
NVDA230217P001600002023-02-03 3:59PM EST160.000.160.150.17-0.01-5.88%83912,28267.48%
NVDA230217P001625002023-02-03 3:26PM EST162.500.200.170.20+0.01+5.26%541,11765.63%
NVDA230217P001650002023-02-03 3:56PM EST165.000.230.210.230.00-1,51611,64364.06%
NVDA230217P001675002023-02-03 3:57PM EST167.500.270.260.28-0.02-6.90%10246362.79%
NVDA230217P001700002023-02-03 3:59PM EST170.000.320.320.34+0.02+6.67%1,09313,94361.52%
NVDA230217P001725002023-02-03 3:51PM EST172.500.440.390.40+0.05+12.82%15478160.01%
NVDA230217P001750002023-02-03 3:56PM EST175.000.490.490.50+0.07+16.67%1,5538,17059.03%
NVDA230217P001775002023-02-03 3:59PM EST177.500.600.590.60+0.08+15.38%8273,16057.64%
NVDA230217P001800002023-02-03 3:59PM EST180.000.740.740.76+0.10+15.63%3,82710,17456.89%
NVDA230217P001825002023-02-03 3:55PM EST182.500.940.910.95+0.19+25.33%7401,55855.98%
NVDA230217P001850002023-02-03 3:59PM EST185.001.141.151.17+0.19+20.00%6076,34855.23%
NVDA230217P001875002023-02-03 3:59PM EST187.501.401.391.57+0.23+19.66%1,1854,22755.01%
NVDA230217P001900002023-02-03 3:59PM EST190.001.731.721.77+0.37+27.21%7,40113,91753.52%
NVDA230217P001925002023-02-03 3:59PM EST192.502.122.112.18+0.20+10.42%5411,76352.84%
NVDA230217P001950002023-02-03 3:59PM EST195.002.602.592.64+0.57+28.08%3,97611,58152.17%
NVDA230217P001975002023-02-03 3:59PM EST197.503.153.153.25+0.62+24.51%6531,31351.76%
NVDA230217P002000002023-02-03 3:59PM EST200.003.843.803.90+0.79+25.90%4,6017,92951.12%
NVDA230217P002050002023-02-03 3:59PM EST205.005.465.455.55+1.13+26.10%2,1022,07450.18%
NVDA230217P002100002023-02-03 3:58PM EST210.007.557.607.70+1.60+26.89%2,9601,45549.82%
NVDA230217P002150002023-02-03 3:58PM EST215.0010.1910.2010.35+2.19+27.37%1,4261,20249.27%
NVDA230217P002200002023-02-03 3:59PM EST220.0013.3913.3513.50+2.39+21.73%1,40884548.90%
NVDA230217P002250002023-02-03 3:55PM EST225.0016.8516.9518.25+3.09+22.46%1,09121552.32%
NVDA230217P002300002023-02-03 3:55PM EST230.0020.8020.9022.55+3.90+23.08%34118054.02%
NVDA230217P002350002023-02-03 12:58PM EST235.0023.0524.0027.00+0.55+2.44%1028950.07%
NVDA230217P002400002023-02-03 2:07PM EST240.0029.3429.4532.50+3.98+15.69%32261.52%
NVDA230217P002450002023-02-03 11:49AM EST245.0030.4532.6037.45-1.35-4.25%511056.47%
NVDA230217P002500002023-02-02 10:42AM EST250.0035.6537.2541.900.00-1726754.35%
NVDA230217P002550002022-09-07 1:31PM EST255.00120.30131.85134.150.00-380644.09%
NVDA230217P002600002023-02-02 2:34PM EST260.0045.0047.2052.100.00-10165.48%
NVDA230217P002650002022-09-07 1:30PM EST265.00129.10142.40144.200.00-1250660.47%
NVDA230217P002700002022-09-15 1:56PM EST270.00140.22155.50158.750.00-30728.08%
NVDA230217P002750002022-08-31 2:02PM EST275.00125.30152.00153.700.00-920670.96%
NVDA230217P002800002022-08-31 2:03PM EST280.00127.50155.95159.100.00-360675.26%
NVDA230217P002850002022-08-19 1:30PM EST285.00107.10152.45155.000.00-140623.63%
NVDA230217P002900002022-08-31 8:41AM EST290.00136.940.000.000.00-100.00%
NVDA230217P002950002022-08-22 9:30AM EST295.00122.60159.10160.150.00-130609.68%
NVDA230217P003000002022-11-09 1:51PM EST300.00161.85129.55130.450.00-60402.43%
NVDA230217P003050002022-08-22 1:21PM EST305.00134.10170.00173.000.00-90633.45%
NVDA230217P003100002022-08-17 10:35AM EST310.00127.80179.40181.700.00-50665.11%
NVDA230217P003150002022-08-18 12:01PM EST315.00128.50182.35185.050.00-30658.70%
NVDA230217P003300002023-01-12 10:19AM EST330.00169.15117.05121.950.00-40114.26%
NVDA230217P003350002023-01-09 9:44AM EST335.00180.96122.05126.850.00--0115.48%
NVDA230217P003500002023-02-01 1:05PM EST350.00148.26137.05141.850.00-22124.32%
NVDA230217P003700002023-01-27 2:02PM EST370.00164.80157.05161.900.00-60136.43%